{"Date": "1972-08-25", "Open": "0.02115900069475174", "High": "0.0215659998357296", "Low": "0.02115900069475174", "Close": "0.021484000608325005", "Adj Close": "0.011664459481835365", "Volume": "7526400"}
{"Date": "1972-08-28", "Open": "0.021484000608325005", "High": "0.021647000685334206", "Low": "0.021402999758720398", "Close": "0.021402999758720398", "Adj Close": "0.011620478704571724", "Volume": "2918400"}
{"Date": "1972-08-29", "Open": "0.02132200077176094", "High": "0.02132200077176094", "Low": "0.02115900069475174", "Close": "0.02115900069475174", "Adj Close": "0.011488002724945545", "Volume": "5836800"}
{"Date": "1972-08-30", "Open": "0.02115900069475174", "High": "0.02115900069475174", "Low": "0.02099600061774254", "Close": "0.02115900069475174", "Adj Close": "0.011488002724945545", "Volume": "1228800"}
{"Date": "1972-08-31", "Open": "0.02099600061774254", "High": "0.02099600061774254", "Low": "0.020833000540733337", "Close": "0.020833000540733337", "Adj Close": "0.011311006732285023", "Volume": "2611200"}
{"Date": "1972-09-01", "Open": "0.020914999768137932", "High": "0.02099600061774254", "Low": "0.020914999768137932", "Close": "0.02099600061774254", "Adj Close": "0.01139950193464756", "Volume": "768000"}
{"Date": "1972-09-05", "Open": "0.02099600061774254", "High": "0.02099600061774254", "Low": "0.020833000540733337", "Close": "0.020833000540733337", "Adj Close": "0.011311006732285023", "Volume": "1689600"}
{"Date": "1972-09-06", "Open": "0.02099600061774254", "High": "0.02099600061774254", "Low": "0.02099600061774254", "Close": "0.02099600061774254", "Adj Close": "0.01139950193464756", "Volume": "768000"}
{"Date": "1972-09-07", "Open": "0.02099600061774254", "High": "0.02099600061774254", "Low": "0.020914999768137932", "Close": "0.020914999768137932", "Adj Close": "0.011355525813996792", "Volume": "3532800"}
{"Date": "1972-09-08", "Open": "0.020833000540733337", "High": "0.020833000540733337", "Low": "0.02075199969112873", "Close": "0.02075199969112873", "Adj Close": "0.011267024092376232", "Volume": "1996800"}
{"Date": "1972-09-11", "Open": "0.020914999768137932", "High": "0.020914999768137932", "Low": "0.020914999768137932", "Close": "0.020914999768137932", "Adj Close": "0.011355525813996792", "Volume": "2764800"}
{"Date": "1972-09-12", "Open": "0.020914999768137932", "High": "0.020914999768137932", "Low": "0.020914999768137932", "Close": "0.020914999768137932", "Adj Close": "0.011355525813996792", "Volume": "1843200"}
{"Date": "1972-09-13", "Open": "0.020914999768137932", "High": "0.020914999768137932", "Low": "0.020914999768137932", "Close": "0.020914999768137932", "Adj Close": "0.011355525813996792", "Volume": "460800"}
{"Date": "1972-09-14", "Open": "0.020914999768137932", "High": "0.021076999604701996", "Low": "0.020833000540733337", "Close": "0.021076999604701996", "Adj Close": "0.011443475261330605", "Volume": "3840000"}
{"Date": "1972-09-15", "Open": "0.02099600061774254", "High": "0.02099600061774254", "Low": "0.020914999768137932", "Close": "0.020914999768137932", "Adj Close": "0.011355525813996792", "Volume": "1536000"}
{"Date": "1972-09-18", "Open": "0.02099600061774254", "High": "0.021076999604701996", "Low": "0.02099600061774254", "Close": "0.02099600061774254", "Adj Close": "0.01139950193464756", "Volume": "3225600"}
{"Date": "1972-09-19", "Open": "0.020914999768137932", "High": "0.020914999768137932", "Low": "0.02075199969112873", "Close": "0.020833000540733337", "Adj Close": "0.011311006732285023", "Volume": "9369600"}
{"Date": "1972-09-20", "Open": "0.020671000704169273", "High": "0.020671000704169273", "Low": "0.020671000704169273", "Close": "0.020671000704169273", "Adj Close": "0.011223039589822292", "Volume": "153600"}
{"Date": "1972-09-21", "Open": "0.020508000627160072", "High": "0.020508000627160072", "Low": "0.020020000636577606", "Close": "0.020020000636577606", "Adj Close": "0.010869590565562248", "Volume": "4300800"}
{"Date": "1972-09-22", "Open": "0.019937999546527863", "High": "0.019937999546527863", "Low": "0.019286999478936195", "Close": "0.019286999478936195", "Adj Close": "0.010471618734300137", "Volume": "2611200"}
{"Date": "1972-09-25", "Open": "0.019206000491976738", "High": "0.019206000491976738", "Low": "0.018717000260949135", "Close": "0.018717000260949135", "Adj Close": "0.01016214769333601", "Volume": "2918400"}
{"Date": "1972-09-26", "Open": "0.018717000260949135", "High": "0.018717000260949135", "Low": "0.01855500042438507", "Close": "0.018635999411344528", "Adj Close": "0.010118168778717518", "Volume": "2150400"}
{"Date": "1972-09-27", "Open": "0.018472999334335327", "High": "0.018472999334335327", "Low": "0.01822900027036667", "Close": "0.01822900027036667", "Adj Close": "0.00989719107747078", "Volume": "1996800"}
{"Date": "1972-09-28", "Open": "0.01855500042438507", "High": "0.018880000337958336", "Low": "0.01855500042438507", "Close": "0.018717000260949135", "Adj Close": "0.01016214769333601", "Volume": "4300800"}
{"Date": "1972-09-29", "Open": "0.018880000337958336", "High": "0.01896199956536293", "Low": "0.018880000337958336", "Close": "0.01896199956536293", "Adj Close": "0.010295173153281212", "Volume": "768000"}
{"Date": "1972-10-02", "Open": "0.019123999401926994", "High": "0.019857000559568405", "Low": "0.019123999401926994", "Close": "0.019857000559568405", "Adj Close": "0.010781089775264263", "Volume": "4915200"}
{"Date": "1972-10-03", "Open": "0.020020000636577606", "High": "0.02018200047314167", "Low": "0.020020000636577606", "Close": "0.02018200047314167", "Adj Close": "0.010957552120089531", "Volume": "1536000"}
{"Date": "1972-10-04", "Open": "0.020263999700546265", "High": "0.02075199969112873", "Low": "0.020263999700546265", "Close": "0.02058899961411953", "Adj Close": "0.011178528890013695", "Volume": "4608000"}
{"Date": "1972-10-05", "Open": "0.0204670000821352", "High": "0.0204670000821352", "Low": "0.020020000636577606", "Close": "0.020020000636577606", "Adj Close": "0.010869590565562248", "Volume": "4147200"}
{"Date": "1972-10-06", "Open": "0.019937999546527863", "High": "0.019937999546527863", "Low": "0.019206000491976738", "Close": "0.019206000491976738", "Adj Close": "0.010427644476294518", "Volume": "29337600"}
{"Date": "1972-10-09", "Open": "0.019368000328540802", "High": "0.019531000405550003", "Low": "0.019368000328540802", "Close": "0.019531000405550003", "Adj Close": "0.010604104958474636", "Volume": "3840000"}
{"Date": "1972-10-10", "Open": "0.019531000405550003", "High": "0.019531000405550003", "Low": "0.019531000405550003", "Close": "0.019531000405550003", "Adj Close": "0.010604104958474636", "Volume": "0"}
{"Date": "1972-10-11", "Open": "0.019531000405550003", "High": "0.019612999632954597", "Low": "0.019368000328540802", "Close": "0.019612999632954597", "Adj Close": "0.010648619383573532", "Volume": "1382400"}
{"Date": "1972-10-12", "Open": "0.019531000405550003", "High": "0.019531000405550003", "Low": "0.019449999555945396", "Close": "0.019449999555945396", "Adj Close": "0.010560126975178719", "Volume": "1075200"}
{"Date": "1972-10-13", "Open": "0.019449999555945396", "High": "0.019449999555945396", "Low": "0.019449999555945396", "Close": "0.019449999555945396", "Adj Close": "0.010560126975178719", "Volume": "153600"}
{"Date": "1972-10-16", "Open": "0.019368000328540802", "High": "0.019368000328540802", "Low": "0.01896199956536293", "Close": "0.01896199956536293", "Adj Close": "0.010295173153281212", "Volume": "1996800"}
{"Date": "1972-10-17", "Open": "0.01896199956536293", "High": "0.019368000328540802", "Low": "0.01879899948835373", "Close": "0.019286999478936195", "Adj Close": "0.010471618734300137", "Volume": "7372800"}
{"Date": "1972-10-18", "Open": "0.019449999555945396", "High": "0.020833000540733337", "Low": "0.019449999555945396", "Close": "0.020671000704169273", "Adj Close": "0.011223039589822292", "Volume": "23347200"}
{"Date": "1972-10-19", "Open": "0.020671000704169273", "High": "0.020833000540733337", "Low": "0.020671000704169273", "Close": "0.02075199969112873", "Adj Close": "0.011267024092376232", "Volume": "31795200"}
{"Date": "1972-10-20", "Open": "0.02058899961411953", "High": "0.02058899961411953", "Low": "0.02058899961411953", "Close": "0.02058899961411953", "Adj Close": "0.011178528890013695", "Volume": "153600"}
{"Date": "1972-10-23", "Open": "0.02058899961411953", "High": "0.02058899961411953", "Low": "0.020508000627160072", "Close": "0.020508000627160072", "Adj Close": "0.011134547181427479", "Volume": "1382400"}
{"Date": "1972-10-24", "Open": "0.02058899961411953", "High": "0.02058899961411953", "Low": "0.02058899961411953", "Close": "0.02058899961411953", "Adj Close": "0.011178528890013695", "Volume": "307200"}
{"Date": "1972-10-25", "Open": "0.02042599953711033", "High": "0.02042599953711033", "Low": "0.02018200047314167", "Close": "0.02018200047314167", "Adj Close": "0.010957552120089531", "Volume": "3686400"}
{"Date": "1972-10-26", "Open": "0.02034500055015087", "High": "0.02034500055015087", "Low": "0.02034500055015087", "Close": "0.02034500055015087", "Adj Close": "0.011046045459806919", "Volume": "153600"}
{"Date": "1972-10-27", "Open": "0.02042599953711033", "High": "0.02042599953711033", "Low": "0.02042599953711033", "Close": "0.02042599953711033", "Adj Close": "0.011090025305747986", "Volume": "614400"}
{"Date": "1972-10-30", "Open": "0.02042599953711033", "High": "0.020508000627160072", "Low": "0.020263999700546265", "Close": "0.02034500055015087", "Adj Close": "0.011046045459806919", "Volume": "3993600"}
{"Date": "1972-10-31", "Open": "0.02042599953711033", "High": "0.02099600061774254", "Low": "0.02042599953711033", "Close": "0.02099600061774254", "Adj Close": "0.01139950193464756", "Volume": "2150400"}
{"Date": "1972-11-01", "Open": "0.021239999681711197", "High": "0.021973000839352608", "Low": "0.021239999681711197", "Close": "0.021973000839352608", "Adj Close": "0.011929957196116447", "Volume": "6758400"}
{"Date": "1972-11-02", "Open": "0.022135000675916672", "High": "0.022379999980330467", "Low": "0.022135000675916672", "Close": "0.022135000675916672", "Adj Close": "0.012017901055514812", "Volume": "2150400"}
{"Date": "1972-11-03", "Open": "0.022053999826312065", "High": "0.022053999826312065", "Low": "0.021973000839352608", "Close": "0.022053999826312065", "Adj Close": "0.011973935179412365", "Volume": "4300800"}
{"Date": "1972-11-06", "Open": "0.022053999826312065", "High": "0.022053999826312065", "Low": "0.022053999826312065", "Close": "0.022053999826312065", "Adj Close": "0.011973935179412365", "Volume": "460800"}
{"Date": "1972-11-08", "Open": "0.022135000675916672", "High": "0.022379999980330467", "Low": "0.022135000675916672", "Close": "0.022298000752925873", "Adj Close": "0.012106412090361118", "Volume": "2150400"}
{"Date": "1972-11-09", "Open": "0.022298000752925873", "High": "0.022298000752925873", "Low": "0.022135000675916672", "Close": "0.022298000752925873", "Adj Close": "0.012106412090361118", "Volume": "2457600"}
{"Date": "1972-11-10", "Open": "0.022298000752925873", "High": "0.022298000752925873", "Low": "0.022298000752925873", "Close": "0.022298000752925873", "Adj Close": "0.012106412090361118", "Volume": "0"}
{"Date": "1972-11-13", "Open": "0.022216999903321266", "High": "0.022216999903321266", "Low": "0.022053999826312065", "Close": "0.022216999903321266", "Adj Close": "0.012062430381774902", "Volume": "1228800"}
{"Date": "1972-11-14", "Open": "0.022135000675916672", "High": "0.022135000675916672", "Low": "0.021973000839352608", "Close": "0.021973000839352608", "Adj Close": "0.011929957196116447", "Volume": "460800"}
{"Date": "1972-11-15", "Open": "0.021973000839352608", "High": "0.022053999826312065", "Low": "0.021810000762343407", "Close": "0.021890999749302864", "Adj Close": "0.011885433457791805", "Volume": "1689600"}
{"Date": "1972-11-16", "Open": "0.021890999749302864", "High": "0.021973000839352608", "Low": "0.021810000762343407", "Close": "0.021973000839352608", "Adj Close": "0.011929957196116447", "Volume": "1843200"}
{"Date": "1972-11-17", "Open": "0.021973000839352608", "High": "0.022135000675916672", "Low": "0.021890999749302864", "Close": "0.021890999749302864", "Adj Close": "0.011885433457791805", "Volume": "4147200"}
{"Date": "1972-11-20", "Open": "0.021890999749302864", "High": "0.021973000839352608", "Low": "0.021810000762343407", "Close": "0.021810000762343407", "Adj Close": "0.011841452680528164", "Volume": "460800"}
{"Date": "1972-11-21", "Open": "0.021810000762343407", "High": "0.022298000752925873", "Low": "0.021647000685334206", "Close": "0.022298000752925873", "Adj Close": "0.012106412090361118", "Volume": "1689600"}
{"Date": "1972-11-22", "Open": "0.022298000752925873", "High": "0.02254199981689453", "Low": "0.022298000752925873", "Close": "0.022298000752925873", "Adj Close": "0.012106412090361118", "Volume": "1382400"}
{"Date": "1972-11-24", "Open": "0.022298000752925873", "High": "0.022379999980330467", "Low": "0.022216999903321266", "Close": "0.022216999903321266", "Adj Close": "0.012062430381774902", "Volume": "1075200"}
{"Date": "1972-11-27", "Open": "0.022216999903321266", "High": "0.02278600074350834", "Low": "0.022135000675916672", "Close": "0.02278600074350834", "Adj Close": "0.012371357530355453", "Volume": "18739200"}
{"Date": "1972-11-28", "Open": "0.022624000906944275", "High": "0.022624000906944275", "Low": "0.022135000675916672", "Close": "0.022135000675916672", "Adj Close": "0.012017901055514812", "Volume": "10444800"}
{"Date": "1972-11-29", "Open": "0.021973000839352608", "High": "0.021973000839352608", "Low": "0.02115900069475174", "Close": "0.02115900069475174", "Adj Close": "0.011488002724945545", "Volume": "10752000"}
{"Date": "1972-11-30", "Open": "0.02099600061774254", "High": "0.02099600061774254", "Low": "0.020914999768137932", "Close": "0.02099600061774254", "Adj Close": "0.01139950193464756", "Volume": "614400"}
{"Date": "1972-12-01", "Open": "0.021076999604701996", "High": "0.02132200077176094", "Low": "0.021076999604701996", "Close": "0.02132200077176094", "Adj Close": "0.011576492339372635", "Volume": "4454400"}
{"Date": "1972-12-04", "Open": "0.021484000608325005", "High": "0.022135000675916672", "Low": "0.021484000608325005", "Close": "0.022135000675916672", "Adj Close": "0.012017901055514812", "Volume": "2918400"}
{"Date": "1972-12-05", "Open": "0.022461000829935074", "High": "0.022461000829935074", "Low": "0.022461000829935074", "Close": "0.022461000829935074", "Adj Close": "0.012194900773465633", "Volume": "3993600"}
{"Date": "1972-12-06", "Open": "0.022461000829935074", "High": "0.022461000829935074", "Low": "0.022379999980330467", "Close": "0.022461000829935074", "Adj Close": "0.012194900773465633", "Volume": "1228800"}
{"Date": "1972-12-07", "Open": "0.022461000829935074", "High": "0.022461000829935074", "Low": "0.022298000752925873", "Close": "0.022298000752925873", "Adj Close": "0.012106412090361118", "Volume": "1996800"}
{"Date": "1972-12-08", "Open": "0.022298000752925873", "High": "0.022298000752925873", "Low": "0.021973000839352608", "Close": "0.021973000839352608", "Adj Close": "0.011929957196116447", "Volume": "29337600"}
{"Date": "1972-12-11", "Open": "0.022135000675916672", "High": "0.022216999903321266", "Low": "0.022135000675916672", "Close": "0.022216999903321266", "Adj Close": "0.012062430381774902", "Volume": "1075200"}
{"Date": "1972-12-12", "Open": "0.022053999826312065", "High": "0.022053999826312065", "Low": "0.021973000839352608", "Close": "0.021973000839352608", "Adj Close": "0.011929957196116447", "Volume": "614400"}
{"Date": "1972-12-13", "Open": "0.022053999826312065", "High": "0.022135000675916672", "Low": "0.022053999826312065", "Close": "0.022135000675916672", "Adj Close": "0.012017901055514812", "Volume": "307200"}
{"Date": "1972-12-14", "Open": "0.022216999903321266", "High": "0.022298000752925873", "Low": "0.022216999903321266", "Close": "0.022216999903321266", "Adj Close": "0.012062430381774902", "Volume": "4915200"}
{"Date": "1972-12-15", "Open": "0.022298000752925873", "High": "0.022461000829935074", "Low": "0.022298000752925873", "Close": "0.022379999980330467", "Adj Close": "0.012150921858847141", "Volume": "4608000"}
{"Date": "1972-12-18", "Open": "0.022379999980330467", "High": "0.022379999980330467", "Low": "0.022216999903321266", "Close": "0.022298000752925873", "Adj Close": "0.012106412090361118", "Volume": "4608000"}
{"Date": "1972-12-19", "Open": "0.022298000752925873", "High": "0.022379999980330467", "Low": "0.022216999903321266", "Close": "0.022379999980330467", "Adj Close": "0.012150921858847141", "Volume": "460800"}
{"Date": "1972-12-20", "Open": "0.022379999980330467", "High": "0.022461000829935074", "Low": "0.02099600061774254", "Close": "0.022461000829935074", "Adj Close": "0.012194900773465633", "Volume": "614400"}
{"Date": "1972-12-21", "Open": "0.022379999980330467", "High": "0.022379999980330467", "Low": "0.022216999903321266", "Close": "0.022298000752925873", "Adj Close": "0.012106412090361118", "Volume": "27187200"}
{"Date": "1972-12-22", "Open": "0.022298000752925873", "High": "0.022461000829935074", "Low": "0.022216999903321266", "Close": "0.022461000829935074", "Adj Close": "0.012194900773465633", "Volume": "3686400"}
{"Date": "1972-12-26", "Open": "0.022461000829935074", "High": "0.022704999893903732", "Low": "0.022135000675916672", "Close": "0.022135000675916672", "Adj Close": "0.012017901055514812", "Volume": "1843200"}
{"Date": "1972-12-27", "Open": "0.022135000675916672", "High": "0.022298000752925873", "Low": "0.021973000839352608", "Close": "0.022298000752925873", "Adj Close": "0.012106412090361118", "Volume": "2304000"}
{"Date": "1972-12-29", "Open": "0.022298000752925873", "High": "0.022461000829935074", "Low": "0.022135000675916672", "Close": "0.022461000829935074", "Adj Close": "0.012194900773465633", "Volume": "921600"}
{"Date": "1973-01-02", "Open": "0.02254199981689453", "High": "0.022704999893903732", "Low": "0.02254199981689453", "Close": "0.02254199981689453", "Adj Close": "0.0122388806194067", "Volume": "1382400"}
{"Date": "1973-01-03", "Open": "0.022461000829935074", "High": "0.022461000829935074", "Low": "0.022379999980330467", "Close": "0.022461000829935074", "Adj Close": "0.012194900773465633", "Volume": "2304000"}
{"Date": "1973-01-04", "Open": "0.022461000829935074", "High": "0.022704999893903732", "Low": "0.022379999980330467", "Close": "0.022379999980330467", "Adj Close": "0.012150921858847141", "Volume": "5222400"}
{"Date": "1973-01-05", "Open": "0.022379999980330467", "High": "0.022379999980330467", "Low": "0.022216999903321266", "Close": "0.022298000752925873", "Adj Close": "0.012106412090361118", "Volume": "4761600"}
{"Date": "1973-01-08", "Open": "0.022298000752925873", "High": "0.022298000752925873", "Low": "0.022135000675916672", "Close": "0.022216999903321266", "Adj Close": "0.012062430381774902", "Volume": "1996800"}
{"Date": "1973-01-09", "Open": "0.022135000675916672", "High": "0.022135000675916672", "Low": "0.021647000685334206", "Close": "0.021810000762343407", "Adj Close": "0.011841452680528164", "Volume": "10752000"}
{"Date": "1973-01-10", "Open": "0.021810000762343407", "High": "0.021810000762343407", "Low": "0.021239999681711197", "Close": "0.021239999681711197", "Adj Close": "0.01153197418898344", "Volume": "3840000"}
{"Date": "1973-01-11", "Open": "0.021484000608325005", "High": "0.021810000762343407", "Low": "0.021484000608325005", "Close": "0.0217289999127388", "Adj Close": "0.011797478422522545", "Volume": "3993600"}
{"Date": "1973-01-12", "Open": "0.0217289999127388", "High": "0.021973000839352608", "Low": "0.021647000685334206", "Close": "0.021647000685334206", "Adj Close": "0.011752950958907604", "Volume": "5836800"}
{"Date": "1973-01-15", "Open": "0.021484000608325005", "High": "0.021484000608325005", "Low": "0.021402999758720398", "Close": "0.021402999758720398", "Adj Close": "0.011620478704571724", "Volume": "1075200"}
{"Date": "1973-01-16", "Open": "0.021402999758720398", "High": "0.021810000762343407", "Low": "0.02132200077176094", "Close": "0.021810000762343407", "Adj Close": "0.011841452680528164", "Volume": "10444800"}
{"Date": "1973-01-17", "Open": "0.021810000762343407", "High": "0.022053999826312065", "Low": "0.0217289999127388", "Close": "0.021890999749302864", "Adj Close": "0.011885433457791805", "Volume": "1996800"}
{"Date": "1973-01-18", "Open": "0.021890999749302864", "High": "0.021890999749302864", "Low": "0.021890999749302864", "Close": "0.021890999749302864", "Adj Close": "0.011885433457791805", "Volume": "0"}
{"Date": "1973-01-19", "Open": "0.0217289999127388", "High": "0.0217289999127388", "Low": "0.021484000608325005", "Close": "0.021484000608325005", "Adj Close": "0.011664459481835365", "Volume": "1843200"}
{"Date": "1973-01-22", "Open": "0.021402999758720398", "High": "0.021402999758720398", "Low": "0.021239999681711197", "Close": "0.021239999681711197", "Adj Close": "0.01153197418898344", "Volume": "921600"}
{"Date": "1973-01-23", "Open": "0.021239999681711197", "High": "0.02132200077176094", "Low": "0.020508000627160072", "Close": "0.020508000627160072", "Adj Close": "0.011134547181427479", "Volume": "4608000"}
{"Date": "1973-01-24", "Open": "0.020671000704169273", "High": "0.021076999604701996", "Low": "0.020671000704169273", "Close": "0.020833000540733337", "Adj Close": "0.011311006732285023", "Volume": "4761600"}
{"Date": "1973-01-26", "Open": "0.020671000704169273", "High": "0.020671000704169273", "Low": "0.02034500055015087", "Close": "0.020671000704169273", "Adj Close": "0.011223039589822292", "Volume": "3379200"}
{"Date": "1973-01-29", "Open": "0.020508000627160072", "High": "0.020508000627160072", "Low": "0.019937999546527863", "Close": "0.019937999546527863", "Adj Close": "0.010825084522366524", "Volume": "2918400"}
{"Date": "1973-01-30", "Open": "0.01977499946951866", "High": "0.01977499946951866", "Low": "0.019531000405550003", "Close": "0.019612999632954597", "Adj Close": "0.010648619383573532", "Volume": "3840000"}
{"Date": "1973-01-31", "Open": "0.019531000405550003", "High": "0.019531000405550003", "Low": "0.019286999478936195", "Close": "0.019286999478936195", "Adj Close": "0.010471618734300137", "Volume": "1536000"}
{"Date": "1973-02-01", "Open": "0.019449999555945396", "High": "0.019937999546527863", "Low": "0.019449999555945396", "Close": "0.019694000482559204", "Adj Close": "0.010692605748772621", "Volume": "9369600"}
{"Date": "1973-02-02", "Open": "0.019694000482559204", "High": "0.019937999546527863", "Low": "0.019612999632954597", "Close": "0.019694000482559204", "Adj Close": "0.010692605748772621", "Volume": "7680000"}
{"Date": "1973-02-05", "Open": "0.019694000482559204", "High": "0.019694000482559204", "Low": "0.019694000482559204", "Close": "0.019694000482559204", "Adj Close": "0.010692605748772621", "Volume": "307200"}
{"Date": "1973-02-06", "Open": "0.019694000482559204", "High": "0.01977499946951866", "Low": "0.019612999632954597", "Close": "0.019612999632954597", "Adj Close": "0.010648619383573532", "Volume": "3532800"}
{"Date": "1973-02-07", "Open": "0.019694000482559204", "High": "0.019857000559568405", "Low": "0.019694000482559204", "Close": "0.019857000559568405", "Adj Close": "0.010781089775264263", "Volume": "9984000"}
{"Date": "1973-02-08", "Open": "0.019857000559568405", "High": "0.019857000559568405", "Low": "0.019531000405550003", "Close": "0.019531000405550003", "Adj Close": "0.010604104958474636", "Volume": "2611200"}
{"Date": "1973-02-09", "Open": "0.019531000405550003", "High": "0.019531000405550003", "Low": "0.019368000328540802", "Close": "0.019531000405550003", "Adj Close": "0.010604104958474636", "Volume": "3072000"}
{"Date": "1973-02-12", "Open": "0.019531000405550003", "High": "0.02018200047314167", "Low": "0.019531000405550003", "Close": "0.02018200047314167", "Adj Close": "0.010957552120089531", "Volume": "6758400"}
{"Date": "1973-02-13", "Open": "0.02018200047314167", "High": "0.020263999700546265", "Low": "0.020100999623537064", "Close": "0.02018200047314167", "Adj Close": "0.010957552120089531", "Volume": "2457600"}
{"Date": "1973-02-14", "Open": "0.02018200047314167", "High": "0.02018200047314167", "Low": "0.020020000636577606", "Close": "0.02018200047314167", "Adj Close": "0.010957552120089531", "Volume": "3072000"}
{"Date": "1973-02-15", "Open": "0.02034500055015087", "High": "0.020508000627160072", "Low": "0.02034500055015087", "Close": "0.020508000627160072", "Adj Close": "0.011134547181427479", "Volume": "2918400"}
{"Date": "1973-02-16", "Open": "0.020833000540733337", "High": "0.02115900069475174", "Low": "0.020833000540733337", "Close": "0.02099600061774254", "Adj Close": "0.01139950193464756", "Volume": "3993600"}
{"Date": "1973-02-20", "Open": "0.02115900069475174", "High": "0.02132200077176094", "Low": "0.02115900069475174", "Close": "0.02132200077176094", "Adj Close": "0.011576492339372635", "Volume": "17510400"}
{"Date": "1973-02-21", "Open": "0.02132200077176094", "High": "0.02132200077176094", "Low": "0.021239999681711197", "Close": "0.021239999681711197", "Adj Close": "0.01153197418898344", "Volume": "3993600"}
{"Date": "1973-02-22", "Open": "0.021239999681711197", "High": "0.021239999681711197", "Low": "0.020671000704169273", "Close": "0.020671000704169273", "Adj Close": "0.011223039589822292", "Volume": "40857600"}
{"Date": "1973-02-23", "Open": "0.020671000704169273", "High": "0.020833000540733337", "Low": "0.02058899961411953", "Close": "0.02075199969112873", "Adj Close": "0.011267024092376232", "Volume": "6451200"}
{"Date": "1973-02-26", "Open": "0.020671000704169273", "High": "0.020671000704169273", "Low": "0.02058899961411953", "Close": "0.02058899961411953", "Adj Close": "0.011178528890013695", "Volume": "2457600"}
{"Date": "1973-02-27", "Open": "0.02058899961411953", "High": "0.02058899961411953", "Low": "0.02042599953711033", "Close": "0.02042599953711033", "Adj Close": "0.011090025305747986", "Volume": "4300800"}
{"Date": "1973-02-28", "Open": "0.02018200047314167", "High": "0.02018200047314167", "Low": "0.020100999623537064", "Close": "0.02018200047314167", "Adj Close": "0.010957552120089531", "Volume": "7680000"}
{"Date": "1973-03-01", "Open": "0.020020000636577606", "High": "0.020020000636577606", "Low": "0.020020000636577606", "Close": "0.020020000636577606", "Adj Close": "0.010869590565562248", "Volume": "307200"}
{"Date": "1973-03-02", "Open": "0.019937999546527863", "High": "0.019937999546527863", "Low": "0.01977499946951866", "Close": "0.019857000559568405", "Adj Close": "0.010781089775264263", "Volume": "7833600"}
{"Date": "1973-03-05", "Open": "0.019857000559568405", "High": "0.019857000559568405", "Low": "0.019368000328540802", "Close": "0.019368000328540802", "Adj Close": "0.010515598580241203", "Volume": "25036800"}
{"Date": "1973-03-06", "Open": "0.019368000328540802", "High": "0.019449999555945396", "Low": "0.01839200034737587", "Close": "0.018472999334335327", "Adj Close": "0.010029669851064682", "Volume": "17971200"}
{"Date": "1973-03-07", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.017090000212192535", "Close": "0.01798499934375286", "Adj Close": "0.0097647188231349", "Volume": "15360000"}
{"Date": "1973-03-08", "Open": "0.01839200034737587", "High": "0.019368000328540802", "Low": "0.01839200034737587", "Close": "0.018880000337958336", "Adj Close": "0.010250644758343697", "Volume": "9830400"}
{"Date": "1973-03-09", "Open": "0.018880000337958336", "High": "0.018880000337958336", "Low": "0.01839200034737587", "Close": "0.018635999411344528", "Adj Close": "0.010118168778717518", "Volume": "7680000"}
{"Date": "1973-03-12", "Open": "0.018717000260949135", "High": "0.018880000337958336", "Low": "0.018717000260949135", "Close": "0.018717000260949135", "Adj Close": "0.01016214769333601", "Volume": "1689600"}
{"Date": "1973-03-13", "Open": "0.01855500042438507", "High": "0.01855500042438507", "Low": "0.018147999420762062", "Close": "0.018147999420762062", "Adj Close": "0.009853215888142586", "Volume": "4454400"}
{"Date": "1973-03-14", "Open": "0.018147999420762062", "High": "0.018717000260949135", "Low": "0.018147999420762062", "Close": "0.01855500042438507", "Adj Close": "0.010074186138808727", "Volume": "5376000"}
{"Date": "1973-03-15", "Open": "0.01855500042438507", "High": "0.01896199956536293", "Low": "0.01822900027036667", "Close": "0.01822900027036667", "Adj Close": "0.00989719107747078", "Volume": "2150400"}
{"Date": "1973-03-16", "Open": "0.018066000193357468", "High": "0.018066000193357468", "Low": "0.017659999430179596", "Close": "0.018066000193357468", "Adj Close": "0.009808698669075966", "Volume": "3379200"}
{"Date": "1973-03-19", "Open": "0.017904000356793404", "High": "0.017904000356793404", "Low": "0.017659999430179596", "Close": "0.017659999430179596", "Adj Close": "0.009588262997567654", "Volume": "1536000"}
{"Date": "1973-03-20", "Open": "0.017578000202775", "High": "0.017578000202775", "Low": "0.017253000289201736", "Close": "0.017253000289201736", "Adj Close": "0.009367287158966064", "Volume": "460800"}
{"Date": "1973-03-21", "Open": "0.017253000289201736", "High": "0.017253000289201736", "Low": "0.016927000135183334", "Close": "0.016927000135183334", "Adj Close": "0.009190293028950691", "Volume": "6604800"}
{"Date": "1973-03-22", "Open": "0.016439000144600868", "High": "0.016439000144600868", "Low": "0.014078999869525433", "Close": "0.014078999869525433", "Adj Close": "0.0076440065167844296", "Volume": "12902400"}
{"Date": "1973-03-23", "Open": "0.014078999869525433", "High": "0.014322999864816666", "Low": "0.013996999710798264", "Close": "0.014241999946534634", "Adj Close": "0.007732504513114691", "Volume": "16588800"}
{"Date": "1973-03-26", "Open": "0.014241999946534634", "High": "0.014403999783098698", "Low": "0.014241999946534634", "Close": "0.014322999864816666", "Adj Close": "0.007776480633765459", "Volume": "4147200"}
{"Date": "1973-03-27", "Open": "0.014322999864816666", "High": "0.0148930000141263", "Low": "0.014241999946534634", "Close": "0.0148930000141263", "Adj Close": "0.00808595772832632", "Volume": "14592000"}
{"Date": "1973-03-28", "Open": "0.014810999855399132", "High": "0.014810999855399132", "Low": "0.01464799977838993", "Close": "0.01464799977838993", "Adj Close": "0.007952934131026268", "Volume": "2611200"}
{"Date": "1973-03-29", "Open": "0.0147299999371171", "High": "0.0147299999371171", "Low": "0.0147299999371171", "Close": "0.0147299999371171", "Adj Close": "0.007997460663318634", "Volume": "153600"}
{"Date": "1973-03-30", "Open": "0.014810999855399132", "High": "0.0148930000141263", "Low": "0.014810999855399132", "Close": "0.014810999855399132", "Adj Close": "0.008041435852646828", "Volume": "4147200"}
{"Date": "1973-04-02", "Open": "0.014810999855399132", "High": "0.0148930000141263", "Low": "0.01464799977838993", "Close": "0.0148930000141263", "Adj Close": "0.00808595772832632", "Volume": "4608000"}
{"Date": "1973-04-03", "Open": "0.0148930000141263", "High": "0.0148930000141263", "Low": "0.0148930000141263", "Close": "0.0148930000141263", "Adj Close": "0.00808595772832632", "Volume": "460800"}
{"Date": "1973-04-04", "Open": "0.0148930000141263", "High": "0.0148930000141263", "Low": "0.0147299999371171", "Close": "0.0148930000141263", "Adj Close": "0.00808595772832632", "Volume": "1536000"}
{"Date": "1973-04-05", "Open": "0.014566999860107899", "High": "0.014566999860107899", "Low": "0.014159999787807465", "Close": "0.014159999787807465", "Adj Close": "0.007687987294048071", "Volume": "4300800"}
{"Date": "1973-04-06", "Open": "0.014159999787807465", "High": "0.014159999787807465", "Low": "0.014159999787807465", "Close": "0.014159999787807465", "Adj Close": "0.007687987294048071", "Volume": "460800"}
{"Date": "1973-04-09", "Open": "0.014159999787807465", "High": "0.014159999787807465", "Low": "0.014159999787807465", "Close": "0.014159999787807465", "Adj Close": "0.007687987294048071", "Volume": "153600"}
{"Date": "1973-04-10", "Open": "0.014159999787807465", "High": "0.014322999864816666", "Low": "0.014159999787807465", "Close": "0.014241999946534634", "Adj Close": "0.007732504513114691", "Volume": "3993600"}
{"Date": "1973-04-11", "Open": "0.014241999946534634", "High": "0.014322999864816666", "Low": "0.014078999869525433", "Close": "0.014159999787807465", "Adj Close": "0.007687987294048071", "Volume": "1382400"}
{"Date": "1973-04-12", "Open": "0.014159999787807465", "High": "0.014159999787807465", "Low": "0.014159999787807465", "Close": "0.014159999787807465", "Adj Close": "0.007687987294048071", "Volume": "460800"}
{"Date": "1973-04-13", "Open": "0.014159999787807465", "High": "0.014159999787807465", "Low": "0.014078999869525433", "Close": "0.014159999787807465", "Adj Close": "0.007687987294048071", "Volume": "921600"}
{"Date": "1973-04-16", "Open": "0.013996999710798264", "High": "0.013996999710798264", "Low": "0.0138349998742342", "Close": "0.013915999792516232", "Adj Close": "0.007555508520454168", "Volume": "2764800"}
{"Date": "1973-04-17", "Open": "0.013915999792516232", "High": "0.013915999792516232", "Low": "0.013915999792516232", "Close": "0.013915999792516232", "Adj Close": "0.007555508520454168", "Volume": "0"}
{"Date": "1973-04-18", "Open": "0.0138349998742342", "High": "0.0138349998742342", "Low": "0.01375299971550703", "Close": "0.0138349998742342", "Adj Close": "0.0075115300714969635", "Volume": "2304000"}
{"Date": "1973-04-19", "Open": "0.0138349998742342", "High": "0.014241999946534634", "Low": "0.0138349998742342", "Close": "0.014241999946534634", "Adj Close": "0.007732504513114691", "Volume": "2150400"}
{"Date": "1973-04-23", "Open": "0.014322999864816666", "High": "0.01464799977838993", "Low": "0.014322999864816666", "Close": "0.01464799977838993", "Adj Close": "0.007952934131026268", "Volume": "8601600"}
{"Date": "1973-04-24", "Open": "0.0148930000141263", "High": "0.015054999850690365", "Low": "0.0148930000141263", "Close": "0.015054999850690365", "Adj Close": "0.00817391648888588", "Volume": "2150400"}
{"Date": "1973-04-25", "Open": "0.015054999850690365", "High": "0.015137000009417534", "Low": "0.015054999850690365", "Close": "0.015054999850690365", "Adj Close": "0.00817391648888588", "Volume": "4300800"}
{"Date": "1973-04-26", "Open": "0.015054999850690365", "High": "0.015054999850690365", "Low": "0.014973999932408333", "Close": "0.014973999932408333", "Adj Close": "0.008129936642944813", "Volume": "8601600"}
{"Date": "1973-04-27", "Open": "0.014973999932408333", "High": "0.015054999850690365", "Low": "0.01464799977838993", "Close": "0.01464799977838993", "Adj Close": "0.007952934131026268", "Volume": "3379200"}
{"Date": "1973-04-30", "Open": "0.014566999860107899", "High": "0.014566999860107899", "Low": "0.014566999860107899", "Close": "0.014566999860107899", "Adj Close": "0.007908952422440052", "Volume": "1536000"}
{"Date": "1973-05-01", "Open": "0.014485999941825867", "High": "0.014485999941825867", "Low": "0.014485999941825867", "Close": "0.014485999941825867", "Adj Close": "0.007864981889724731", "Volume": "768000"}
{"Date": "1973-05-02", "Open": "0.014403999783098698", "High": "0.014403999783098698", "Low": "0.014403999783098698", "Close": "0.014403999783098698", "Adj Close": "0.007820460945367813", "Volume": "153600"}
{"Date": "1973-05-03", "Open": "0.014403999783098698", "High": "0.014403999783098698", "Low": "0.014322999864816666", "Close": "0.014403999783098698", "Adj Close": "0.007820460945367813", "Volume": "614400"}
{"Date": "1973-05-04", "Open": "0.014566999860107899", "High": "0.01464799977838993", "Low": "0.014566999860107899", "Close": "0.01464799977838993", "Adj Close": "0.007952934131026268", "Volume": "3532800"}
{"Date": "1973-05-07", "Open": "0.014485999941825867", "High": "0.014485999941825867", "Low": "0.014485999941825867", "Close": "0.014485999941825867", "Adj Close": "0.007864981889724731", "Volume": "153600"}
{"Date": "1973-05-08", "Open": "0.014485999941825867", "High": "0.014485999941825867", "Low": "0.014485999941825867", "Close": "0.014485999941825867", "Adj Close": "0.007864981889724731", "Volume": "0"}
{"Date": "1973-05-09", "Open": "0.014566999860107899", "High": "0.0147299999371171", "Low": "0.014566999860107899", "Close": "0.01464799977838993", "Adj Close": "0.007952934131026268", "Volume": "1382400"}
{"Date": "1973-05-10", "Open": "0.01464799977838993", "High": "0.01464799977838993", "Low": "0.01464799977838993", "Close": "0.01464799977838993", "Adj Close": "0.007952934131026268", "Volume": "1228800"}
{"Date": "1973-05-11", "Open": "0.014485999941825867", "High": "0.014485999941825867", "Low": "0.014485999941825867", "Close": "0.014485999941825867", "Adj Close": "0.007864981889724731", "Volume": "307200"}
{"Date": "1973-05-14", "Open": "0.014241999946534634", "High": "0.014241999946534634", "Low": "0.0138349998742342", "Close": "0.013915999792516232", "Adj Close": "0.007555508520454168", "Volume": "9216000"}
{"Date": "1973-05-15", "Open": "0.0138349998742342", "High": "0.0138349998742342", "Low": "0.0138349998742342", "Close": "0.0138349998742342", "Adj Close": "0.0075115300714969635", "Volume": "2304000"}
{"Date": "1973-05-16", "Open": "0.0138349998742342", "High": "0.0138349998742342", "Low": "0.0138349998742342", "Close": "0.0138349998742342", "Adj Close": "0.0075115300714969635", "Volume": "0"}
{"Date": "1973-05-17", "Open": "0.013996999710798264", "High": "0.014078999869525433", "Low": "0.013996999710798264", "Close": "0.013996999710798264", "Adj Close": "0.007599485572427511", "Volume": "5529600"}
{"Date": "1973-05-18", "Open": "0.014078999869525433", "High": "0.014078999869525433", "Low": "0.014078999869525433", "Close": "0.014078999869525433", "Adj Close": "0.0076440065167844296", "Volume": "614400"}
{"Date": "1973-05-21", "Open": "0.013996999710798264", "High": "0.013996999710798264", "Low": "0.013915999792516232", "Close": "0.013915999792516232", "Adj Close": "0.007555508520454168", "Volume": "3686400"}
{"Date": "1973-05-22", "Open": "0.013915999792516232", "High": "0.013996999710798264", "Low": "0.013671999797224998", "Close": "0.013915999792516232", "Adj Close": "0.007555508520454168", "Volume": "5990400"}
{"Date": "1973-05-23", "Open": "0.01375299971550703", "High": "0.01375299971550703", "Low": "0.013671999797224998", "Close": "0.013671999797224998", "Adj Close": "0.00742303254082799", "Volume": "1536000"}
{"Date": "1973-05-24", "Open": "0.013671999797224998", "High": "0.01375299971550703", "Low": "0.013427999801933765", "Close": "0.013508999720215797", "Adj Close": "0.007334538269788027", "Volume": "5376000"}
{"Date": "1973-05-25", "Open": "0.013671999797224998", "High": "0.013996999710798264", "Low": "0.013671999797224998", "Close": "0.013996999710798264", "Adj Close": "0.007599485572427511", "Volume": "10905600"}
{"Date": "1973-05-29", "Open": "0.014159999787807465", "High": "0.0147299999371171", "Low": "0.014159999787807465", "Close": "0.0147299999371171", "Adj Close": "0.007997460663318634", "Volume": "1843200"}
{"Date": "1973-05-30", "Open": "0.014566999860107899", "High": "0.014566999860107899", "Low": "0.014322999864816666", "Close": "0.014322999864816666", "Adj Close": "0.007776480633765459", "Volume": "460800"}
{"Date": "1973-05-31", "Open": "0.014322999864816666", "High": "0.014322999864816666", "Low": "0.014159999787807465", "Close": "0.014322999864816666", "Adj Close": "0.007776480633765459", "Volume": "614400"}
{"Date": "1973-06-01", "Open": "0.014322999864816666", "High": "0.014322999864816666", "Low": "0.014322999864816666", "Close": "0.014322999864816666", "Adj Close": "0.007776480633765459", "Volume": "0"}
{"Date": "1973-06-04", "Open": "0.014322999864816666", "High": "0.014322999864816666", "Low": "0.014322999864816666", "Close": "0.014322999864816666", "Adj Close": "0.007776480633765459", "Volume": "0"}
{"Date": "1973-06-05", "Open": "0.014159999787807465", "High": "0.014159999787807465", "Low": "0.014159999787807465", "Close": "0.014159999787807465", "Adj Close": "0.007687987294048071", "Volume": "153600"}
{"Date": "1973-06-06", "Open": "0.013996999710798264", "High": "0.013996999710798264", "Low": "0.012450999580323696", "Close": "0.013020999729633331", "Adj Close": "0.007069580256938934", "Volume": "11827200"}
{"Date": "1973-06-07", "Open": "0.013020999729633331", "High": "0.013020999729633331", "Low": "0.01285799965262413", "Close": "0.012938999570906162", "Adj Close": "0.007025057915598154", "Volume": "4454400"}
{"Date": "1973-06-08", "Open": "0.012938999570906162", "High": "0.012938999570906162", "Low": "0.012938999570906162", "Close": "0.012938999570906162", "Adj Close": "0.007025057915598154", "Volume": "153600"}
{"Date": "1973-06-11", "Open": "0.012938999570906162", "High": "0.012938999570906162", "Low": "0.012776999734342098", "Close": "0.012776999734342098", "Adj Close": "0.006937102414667606", "Volume": "307200"}
{"Date": "1973-06-12", "Open": "0.01269499957561493", "High": "0.01269499957561493", "Low": "0.012206999585032463", "Close": "0.012206999585032463", "Adj Close": "0.006627628114074469", "Volume": "3686400"}
{"Date": "1973-06-13", "Open": "0.012044000439345837", "High": "0.012044000439345837", "Low": "0.01139300037175417", "Close": "0.01139300037175417", "Adj Close": "0.006185678765177727", "Volume": "149913600"}
{"Date": "1973-06-14", "Open": "0.011230000294744968", "High": "0.011230000294744968", "Low": "0.00976600032299757", "Close": "0.010010000318288803", "Adj Close": "0.005434795282781124", "Volume": "7372800"}
{"Date": "1973-06-15", "Open": "0.010010000318288803", "High": "0.010091000236570835", "Low": "0.00976600032299757", "Close": "0.00976600032299757", "Adj Close": "0.005302322097122669", "Volume": "4300800"}
{"Date": "1973-06-18", "Open": "0.009847000241279602", "High": "0.009847000241279602", "Low": "0.009847000241279602", "Close": "0.009847000241279602", "Adj Close": "0.005346302874386311", "Volume": "3379200"}
{"Date": "1973-06-19", "Open": "0.009847000241279602", "High": "0.010173000395298004", "Low": "0.00976600032299757", "Close": "0.010173000395298004", "Adj Close": "0.0055232965387403965", "Volume": "2764800"}
{"Date": "1973-06-20", "Open": "0.010335000231862068", "High": "0.01139300037175417", "Low": "0.010335000231862068", "Close": "0.011230000294744968", "Adj Close": "0.006097177974879742", "Volume": "4761600"}
{"Date": "1973-06-21", "Open": "0.011230000294744968", "High": "0.01139300037175417", "Low": "0.011068000458180904", "Close": "0.01139300037175417", "Adj Close": "0.006185678765177727", "Volume": "4300800"}
{"Date": "1973-06-22", "Open": "0.01139300037175417", "High": "0.01155600044876337", "Low": "0.011149000376462936", "Close": "0.011149000376462936", "Adj Close": "0.006053206045180559", "Volume": "1843200"}
{"Date": "1973-06-25", "Open": "0.011068000458180904", "High": "0.011068000458180904", "Low": "0.010742000304162502", "Close": "0.010742000304162502", "Adj Close": "0.005832229740917683", "Volume": "768000"}
{"Date": "1973-06-26", "Open": "0.010579000227153301", "High": "0.010579000227153301", "Low": "0.009603000245988369", "Close": "0.009603000245988369", "Adj Close": "0.005213822238147259", "Volume": "51916800"}
{"Date": "1973-06-27", "Open": "0.009603000245988369", "High": "0.009847000241279602", "Low": "0.009603000245988369", "Close": "0.009847000241279602", "Adj Close": "0.005346302874386311", "Volume": "5222400"}
{"Date": "1973-06-28", "Open": "0.009847000241279602", "High": "0.010091000236570835", "Low": "0.00976600032299757", "Close": "0.00976600032299757", "Adj Close": "0.005302322097122669", "Volume": "2304000"}
{"Date": "1973-06-29", "Open": "0.00976600032299757", "High": "0.009847000241279602", "Low": "0.00976600032299757", "Close": "0.009847000241279602", "Adj Close": "0.005346302874386311", "Volume": "3532800"}
{"Date": "1973-07-02", "Open": "0.009847000241279602", "High": "0.010173000395298004", "Low": "0.009847000241279602", "Close": "0.010173000395298004", "Adj Close": "0.0055232965387403965", "Volume": "3993600"}
{"Date": "1973-07-03", "Open": "0.010335000231862068", "High": "0.01049800030887127", "Low": "0.010335000231862068", "Close": "0.01049800030887127", "Adj Close": "0.00569975096732378", "Volume": "1843200"}
{"Date": "1973-07-05", "Open": "0.01049800030887127", "High": "0.01049800030887127", "Low": "0.01049800030887127", "Close": "0.01049800030887127", "Adj Close": "0.00569975096732378", "Volume": "0"}
{"Date": "1973-07-06", "Open": "0.01049800030887127", "High": "0.01049800030887127", "Low": "0.010335000231862068", "Close": "0.01049800030887127", "Adj Close": "0.00569975096732378", "Volume": "1536000"}
{"Date": "1973-07-09", "Open": "0.01049800030887127", "High": "0.01049800030887127", "Low": "0.010173000395298004", "Close": "0.010173000395298004", "Adj Close": "0.0055232965387403965", "Volume": "2764800"}
{"Date": "1973-07-10", "Open": "0.010091000236570835", "High": "0.010091000236570835", "Low": "0.010010000318288803", "Close": "0.010091000236570835", "Adj Close": "0.0054787760600447655", "Volume": "460800"}
{"Date": "1973-07-11", "Open": "0.010010000318288803", "High": "0.010010000318288803", "Low": "0.009847000241279602", "Close": "0.009928000159561634", "Adj Close": "0.00539027526974678", "Volume": "1228800"}
{"Date": "1973-07-12", "Open": "0.00976600032299757", "High": "0.00976600032299757", "Low": "0.009603000245988369", "Close": "0.00976600032299757", "Adj Close": "0.005302322097122669", "Volume": "5836800"}
{"Date": "1973-07-13", "Open": "0.00976600032299757", "High": "0.00976600032299757", "Low": "0.00976600032299757", "Close": "0.00976600032299757", "Adj Close": "0.005302322097122669", "Volume": "2918400"}
{"Date": "1973-07-16", "Open": "0.009928000159561634", "High": "0.010905000381171703", "Low": "0.009928000159561634", "Close": "0.010905000381171703", "Adj Close": "0.005920726340264082", "Volume": "2611200"}
{"Date": "1973-07-17", "Open": "0.010986000299453735", "High": "0.011068000458180904", "Low": "0.010986000299453735", "Close": "0.011068000458180904", "Adj Close": "0.006009226199239492", "Volume": "921600"}
{"Date": "1973-07-18", "Open": "0.011149000376462936", "High": "0.011718999594449997", "Low": "0.011149000376462936", "Close": "0.011718999594449997", "Adj Close": "0.0063626766204833984", "Volume": "2611200"}
{"Date": "1973-07-19", "Open": "0.011881999671459198", "High": "0.012369999662041664", "Low": "0.011881999671459198", "Close": "0.012369999662041664", "Adj Close": "0.006716127507388592", "Volume": "1228800"}
{"Date": "1973-07-20", "Open": "0.012613999657332897", "High": "0.013183999806642532", "Low": "0.012613999657332897", "Close": "0.013183999806642532", "Adj Close": "0.007158081047236919", "Volume": "4300800"}
{"Date": "1973-07-23", "Open": "0.013183999806642532", "High": "0.013915999792516232", "Low": "0.013101999647915363", "Close": "0.013915999792516232", "Adj Close": "0.007555508520454168", "Volume": "4915200"}
{"Date": "1973-07-24", "Open": "0.013996999710798264", "High": "0.01619499921798706", "Low": "0.013996999710798264", "Close": "0.015625", "Adj Close": "0.008483385667204857", "Volume": "8448000"}
{"Date": "1973-07-25", "Open": "0.015706000849604607", "High": "0.016764000058174133", "Low": "0.015706000849604607", "Close": "0.016764000058174133", "Adj Close": "0.00910179316997528", "Volume": "8140800"}
{"Date": "1973-07-26", "Open": "0.016764000058174133", "High": "0.017170999199151993", "Low": "0.016112999990582466", "Close": "0.016112999990582466", "Adj Close": "0.008748339489102364", "Volume": "4761600"}
{"Date": "1973-07-27", "Open": "0.015869000926613808", "High": "0.015869000926613808", "Low": "0.014403999783098698", "Close": "0.014566999860107899", "Adj Close": "0.007908952422440052", "Volume": "5836800"}
{"Date": "1973-07-30", "Open": "0.0147299999371171", "High": "0.015137000009417534", "Low": "0.0147299999371171", "Close": "0.015137000009417534", "Adj Close": "0.008218437433242798", "Volume": "768000"}
{"Date": "1973-07-31", "Open": "0.015137000009417534", "High": "0.015625", "Low": "0.015137000009417534", "Close": "0.015625", "Adj Close": "0.008483385667204857", "Volume": "3686400"}
{"Date": "1973-08-01", "Open": "0.015625", "High": "0.015625", "Low": "0.014810999855399132", "Close": "0.014810999855399132", "Adj Close": "0.008041435852646828", "Volume": "3686400"}
{"Date": "1973-08-02", "Open": "0.014566999860107899", "High": "0.014566999860107899", "Low": "0.014322999864816666", "Close": "0.014566999860107899", "Adj Close": "0.007908952422440052", "Volume": "3379200"}
{"Date": "1973-08-03", "Open": "0.014403999783098698", "High": "0.014403999783098698", "Low": "0.014403999783098698", "Close": "0.014403999783098698", "Adj Close": "0.007820460945367813", "Volume": "1689600"}
{"Date": "1973-08-06", "Open": "0.014403999783098698", "High": "0.014566999860107899", "Low": "0.014322999864816666", "Close": "0.014322999864816666", "Adj Close": "0.007776480633765459", "Volume": "1996800"}
{"Date": "1973-08-07", "Open": "0.014322999864816666", "High": "0.014322999864816666", "Low": "0.013996999710798264", "Close": "0.014159999787807465", "Adj Close": "0.007687987294048071", "Volume": "1228800"}
{"Date": "1973-08-08", "Open": "0.013996999710798264", "High": "0.013996999710798264", "Low": "0.013508999720215797", "Close": "0.013508999720215797", "Adj Close": "0.007334538269788027", "Volume": "1689600"}
{"Date": "1973-08-09", "Open": "0.013508999720215797", "High": "0.0138349998742342", "Low": "0.013508999720215797", "Close": "0.013671999797224998", "Adj Close": "0.00742303254082799", "Volume": "1843200"}
{"Date": "1973-08-10", "Open": "0.0138349998742342", "High": "0.014159999787807465", "Low": "0.0138349998742342", "Close": "0.014078999869525433", "Adj Close": "0.0076440065167844296", "Volume": "3993600"}
{"Date": "1973-08-13", "Open": "0.014078999869525433", "High": "0.014078999869525433", "Low": "0.014078999869525433", "Close": "0.014078999869525433", "Adj Close": "0.0076440065167844296", "Volume": "0"}
{"Date": "1973-08-14", "Open": "0.013915999792516232", "High": "0.013915999792516232", "Low": "0.013508999720215797", "Close": "0.013508999720215797", "Adj Close": "0.007334538269788027", "Volume": "2764800"}
{"Date": "1973-08-15", "Open": "0.013508999720215797", "High": "0.013508999720215797", "Low": "0.013508999720215797", "Close": "0.013508999720215797", "Adj Close": "0.007334538269788027", "Volume": "0"}
{"Date": "1973-08-16", "Open": "0.013671999797224998", "High": "0.013671999797224998", "Low": "0.013671999797224998", "Close": "0.013671999797224998", "Adj Close": "0.00742303254082799", "Volume": "1382400"}
{"Date": "1973-08-17", "Open": "0.0138349998742342", "High": "0.014159999787807465", "Low": "0.0138349998742342", "Close": "0.013996999710798264", "Adj Close": "0.007599485572427511", "Volume": "1996800"}
{"Date": "1973-08-20", "Open": "0.0138349998742342", "High": "0.0138349998742342", "Low": "0.013345999643206596", "Close": "0.013345999643206596", "Adj Close": "0.007246037479490042", "Volume": "1536000"}
{"Date": "1973-08-21", "Open": "0.013101999647915363", "High": "0.013101999647915363", "Low": "0.01269499957561493", "Close": "0.012938999570906162", "Adj Close": "0.007025057915598154", "Volume": "6144000"}
{"Date": "1973-08-22", "Open": "0.012938999570906162", "High": "0.012938999570906162", "Low": "0.01285799965262413", "Close": "0.012938999570906162", "Adj Close": "0.007025057915598154", "Volume": "1075200"}
{"Date": "1973-08-23", "Open": "0.013020999729633331", "High": "0.013020999729633331", "Low": "0.013020999729633331", "Close": "0.013020999729633331", "Adj Close": "0.007069580256938934", "Volume": "1228800"}
{"Date": "1973-08-24", "Open": "0.013345999643206596", "High": "0.013915999792516232", "Low": "0.013345999643206596", "Close": "0.013671999797224998", "Adj Close": "0.00742303254082799", "Volume": "7372800"}
{"Date": "1973-08-27", "Open": "0.0138349998742342", "High": "0.013915999792516232", "Low": "0.0138349998742342", "Close": "0.013915999792516232", "Adj Close": "0.007555508520454168", "Volume": "307200"}
{"Date": "1973-08-28", "Open": "0.013996999710798264", "High": "0.014078999869525433", "Low": "0.013996999710798264", "Close": "0.013996999710798264", "Adj Close": "0.007599485572427511", "Volume": "1536000"}
{"Date": "1973-08-29", "Open": "0.013996999710798264", "High": "0.014159999787807465", "Low": "0.013996999710798264", "Close": "0.013996999710798264", "Adj Close": "0.007599485572427511", "Volume": "2150400"}
{"Date": "1973-08-30", "Open": "0.013915999792516232", "High": "0.013915999792516232", "Low": "0.01358999963849783", "Close": "0.01358999963849783", "Adj Close": "0.007378512527793646", "Volume": "1075200"}
{"Date": "1973-08-31", "Open": "0.01358999963849783", "High": "0.01375299971550703", "Low": "0.01358999963849783", "Close": "0.01375299971550703", "Adj Close": "0.007467007264494896", "Volume": "1536000"}
{"Date": "1973-09-04", "Open": "0.013915999792516232", "High": "0.014159999787807465", "Low": "0.013915999792516232", "Close": "0.014159999787807465", "Adj Close": "0.007687987294048071", "Volume": "1228800"}
{"Date": "1973-09-05", "Open": "0.014159999787807465", "High": "0.014159999787807465", "Low": "0.014159999787807465", "Close": "0.014159999787807465", "Adj Close": "0.007687987294048071", "Volume": "0"}
{"Date": "1973-09-06", "Open": "0.014159999787807465", "High": "0.014159999787807465", "Low": "0.014159999787807465", "Close": "0.014159999787807465", "Adj Close": "0.007687987294048071", "Volume": "1843200"}
{"Date": "1973-09-07", "Open": "0.013996999710798264", "High": "0.013996999710798264", "Low": "0.013996999710798264", "Close": "0.013996999710798264", "Adj Close": "0.007599485572427511", "Volume": "7833600"}
{"Date": "1973-09-10", "Open": "0.013996999710798264", "High": "0.013996999710798264", "Low": "0.013996999710798264", "Close": "0.013996999710798264", "Adj Close": "0.007599485572427511", "Volume": "0"}
{"Date": "1973-09-11", "Open": "0.013996999710798264", "High": "0.014159999787807465", "Low": "0.013508999720215797", "Close": "0.013671999797224998", "Adj Close": "0.00742303254082799", "Volume": "9369600"}
{"Date": "1973-09-12", "Open": "0.013508999720215797", "High": "0.013508999720215797", "Low": "0.01269499957561493", "Close": "0.012776999734342098", "Adj Close": "0.006937102414667606", "Volume": "3686400"}
{"Date": "1973-09-13", "Open": "0.012613999657332897", "High": "0.012613999657332897", "Low": "0.012613999657332897", "Close": "0.012613999657332897", "Adj Close": "0.006848604883998632", "Volume": "153600"}
{"Date": "1973-09-14", "Open": "0.012776999734342098", "High": "0.012776999734342098", "Low": "0.012776999734342098", "Close": "0.012776999734342098", "Adj Close": "0.006937102414667606", "Volume": "1382400"}
{"Date": "1973-09-17", "Open": "0.01285799965262413", "High": "0.013020999729633331", "Low": "0.01285799965262413", "Close": "0.013020999729633331", "Adj Close": "0.007069580256938934", "Volume": "3686400"}
{"Date": "1973-09-18", "Open": "0.013020999729633331", "High": "0.013671999797224998", "Low": "0.013020999729633331", "Close": "0.013671999797224998", "Adj Close": "0.00742303254082799", "Volume": "3993600"}
{"Date": "1973-09-19", "Open": "0.013671999797224998", "High": "0.014485999941825867", "Low": "0.013671999797224998", "Close": "0.014485999941825867", "Adj Close": "0.007864981889724731", "Volume": "11366400"}
{"Date": "1973-09-20", "Open": "0.01464799977838993", "High": "0.014973999932408333", "Low": "0.01464799977838993", "Close": "0.014973999932408333", "Adj Close": "0.008129936642944813", "Volume": "8140800"}
{"Date": "1973-09-21", "Open": "0.014973999932408333", "High": "0.014973999932408333", "Low": "0.014973999932408333", "Close": "0.014973999932408333", "Adj Close": "0.008129936642944813", "Volume": "0"}
{"Date": "1973-09-24", "Open": "0.014973999932408333", "High": "0.014973999932408333", "Low": "0.014566999860107899", "Close": "0.014566999860107899", "Adj Close": "0.007908952422440052", "Volume": "1689600"}
{"Date": "1973-09-25", "Open": "0.01464799977838993", "High": "0.01464799977838993", "Low": "0.01464799977838993", "Close": "0.01464799977838993", "Adj Close": "0.007952934131026268", "Volume": "768000"}
{"Date": "1973-09-26", "Open": "0.01464799977838993", "High": "0.014810999855399132", "Low": "0.014403999783098698", "Close": "0.014810999855399132", "Adj Close": "0.008041435852646828", "Volume": "3840000"}
{"Date": "1973-09-27", "Open": "0.014810999855399132", "High": "0.0148930000141263", "Low": "0.014485999941825867", "Close": "0.01464799977838993", "Adj Close": "0.007952934131026268", "Volume": "7219200"}
{"Date": "1973-09-28", "Open": "0.01464799977838993", "High": "0.01464799977838993", "Low": "0.01464799977838993", "Close": "0.01464799977838993", "Adj Close": "0.007952934131026268", "Volume": "0"}
{"Date": "1973-10-01", "Open": "0.014566999860107899", "High": "0.014566999860107899", "Low": "0.014403999783098698", "Close": "0.014566999860107899", "Adj Close": "0.007908952422440052", "Volume": "921600"}
{"Date": "1973-10-02", "Open": "0.014485999941825867", "High": "0.014485999941825867", "Low": "0.014322999864816666", "Close": "0.014403999783098698", "Adj Close": "0.007820460945367813", "Volume": "1075200"}
{"Date": "1973-10-03", "Open": "0.014403999783098698", "High": "0.014485999941825867", "Low": "0.014322999864816666", "Close": "0.014485999941825867", "Adj Close": "0.007864981889724731", "Volume": "1382400"}
{"Date": "1973-10-04", "Open": "0.01464799977838993", "High": "0.01464799977838993", "Low": "0.01464799977838993", "Close": "0.01464799977838993", "Adj Close": "0.007952934131026268", "Volume": "768000"}
{"Date": "1973-10-05", "Open": "0.0147299999371171", "High": "0.0148930000141263", "Low": "0.0147299999371171", "Close": "0.0148930000141263", "Adj Close": "0.00808595772832632", "Volume": "2457600"}
{"Date": "1973-10-08", "Open": "0.0148930000141263", "High": "0.0148930000141263", "Low": "0.014810999855399132", "Close": "0.014810999855399132", "Adj Close": "0.008041435852646828", "Volume": "921600"}
{"Date": "1973-10-09", "Open": "0.014810999855399132", "High": "0.014810999855399132", "Low": "0.014810999855399132", "Close": "0.014810999855399132", "Adj Close": "0.008041435852646828", "Volume": "307200"}
{"Date": "1973-10-10", "Open": "0.014810999855399132", "High": "0.014810999855399132", "Low": "0.0147299999371171", "Close": "0.0147299999371171", "Adj Close": "0.007997460663318634", "Volume": "2764800"}
{"Date": "1973-10-11", "Open": "0.0147299999371171", "High": "0.0147299999371171", "Low": "0.01464799977838993", "Close": "0.01464799977838993", "Adj Close": "0.007952934131026268", "Volume": "1689600"}
{"Date": "1973-10-12", "Open": "0.014810999855399132", "High": "0.015298999845981598", "Low": "0.014810999855399132", "Close": "0.015298999845981598", "Adj Close": "0.00830638688057661", "Volume": "3993600"}
{"Date": "1973-10-15", "Open": "0.015298999845981598", "High": "0.015298999845981598", "Low": "0.015298999845981598", "Close": "0.015298999845981598", "Adj Close": "0.00830638688057661", "Volume": "307200"}
{"Date": "1973-10-16", "Open": "0.015054999850690365", "High": "0.015054999850690365", "Low": "0.014973999932408333", "Close": "0.014973999932408333", "Adj Close": "0.008129936642944813", "Volume": "768000"}
{"Date": "1973-10-17", "Open": "0.014973999932408333", "High": "0.014973999932408333", "Low": "0.014973999932408333", "Close": "0.014973999932408333", "Adj Close": "0.008129936642944813", "Volume": "0"}
{"Date": "1973-10-18", "Open": "0.014973999932408333", "High": "0.015137000009417534", "Low": "0.014973999932408333", "Close": "0.014973999932408333", "Adj Close": "0.008129936642944813", "Volume": "1843200"}
{"Date": "1973-10-19", "Open": "0.014973999932408333", "High": "0.015137000009417534", "Low": "0.014973999932408333", "Close": "0.014973999932408333", "Adj Close": "0.008129936642944813", "Volume": "1382400"}
{"Date": "1973-10-22", "Open": "0.014810999855399132", "High": "0.014810999855399132", "Low": "0.014810999855399132", "Close": "0.014810999855399132", "Adj Close": "0.008041435852646828", "Volume": "921600"}
{"Date": "1973-10-23", "Open": "0.015137000009417534", "High": "0.015137000009417534", "Low": "0.015137000009417534", "Close": "0.015137000009417534", "Adj Close": "0.008218437433242798", "Volume": "5376000"}
{"Date": "1973-10-24", "Open": "0.015137000009417534", "High": "0.015137000009417534", "Low": "0.015137000009417534", "Close": "0.015137000009417534", "Adj Close": "0.008218437433242798", "Volume": "0"}
{"Date": "1973-10-25", "Open": "0.015137000009417534", "High": "0.015137000009417534", "Low": "0.014973999932408333", "Close": "0.014973999932408333", "Adj Close": "0.008129936642944813", "Volume": "1075200"}
{"Date": "1973-10-26", "Open": "0.014973999932408333", "High": "0.015137000009417534", "Low": "0.014973999932408333", "Close": "0.014973999932408333", "Adj Close": "0.008129936642944813", "Volume": "5529600"}
{"Date": "1973-10-29", "Open": "0.015137000009417534", "High": "0.015298999845981598", "Low": "0.015137000009417534", "Close": "0.015298999845981598", "Adj Close": "0.00830638688057661", "Volume": "1843200"}
{"Date": "1973-10-30", "Open": "0.015544000081717968", "High": "0.015625", "Low": "0.015544000081717968", "Close": "0.015625", "Adj Close": "0.008483385667204857", "Volume": "2918400"}
{"Date": "1973-10-31", "Open": "0.015461999922990799", "High": "0.015461999922990799", "Low": "0.015298999845981598", "Close": "0.015298999845981598", "Adj Close": "0.00830638688057661", "Volume": "1536000"}
{"Date": "1973-11-01", "Open": "0.015054999850690365", "High": "0.015054999850690365", "Low": "0.014973999932408333", "Close": "0.014973999932408333", "Adj Close": "0.008129936642944813", "Volume": "614400"}
{"Date": "1973-11-02", "Open": "0.014810999855399132", "High": "0.014810999855399132", "Low": "0.014810999855399132", "Close": "0.014810999855399132", "Adj Close": "0.008041435852646828", "Volume": "153600"}
{"Date": "1973-11-05", "Open": "0.01464799977838993", "High": "0.01464799977838993", "Low": "0.014078999869525433", "Close": "0.014078999869525433", "Adj Close": "0.0076440065167844296", "Volume": "1689600"}
{"Date": "1973-11-06", "Open": "0.014078999869525433", "High": "0.014159999787807465", "Low": "0.0138349998742342", "Close": "0.0138349998742342", "Adj Close": "0.0075115300714969635", "Volume": "5068800"}
{"Date": "1973-11-07", "Open": "0.013671999797224998", "High": "0.013671999797224998", "Low": "0.013508999720215797", "Close": "0.01358999963849783", "Adj Close": "0.007378512527793646", "Volume": "768000"}
{"Date": "1973-11-08", "Open": "0.01358999963849783", "High": "0.01358999963849783", "Low": "0.013508999720215797", "Close": "0.01358999963849783", "Adj Close": "0.007378512527793646", "Volume": "4454400"}
{"Date": "1973-11-09", "Open": "0.01358999963849783", "High": "0.01375299971550703", "Low": "0.013264999724924564", "Close": "0.013264999724924564", "Adj Close": "0.007202052976936102", "Volume": "1689600"}
{"Date": "1973-11-12", "Open": "0.013264999724924564", "High": "0.013264999724924564", "Low": "0.01285799965262413", "Close": "0.01285799965262413", "Adj Close": "0.006981082260608673", "Volume": "4454400"}
{"Date": "1973-11-13", "Open": "0.01269499957561493", "High": "0.01269499957561493", "Low": "0.01196299958974123", "Close": "0.012044000439345837", "Adj Close": "0.006539130583405495", "Volume": "2918400"}
{"Date": "1973-11-14", "Open": "0.012044000439345837", "High": "0.012044000439345837", "Low": "0.011881999671459198", "Close": "0.012044000439345837", "Adj Close": "0.006539130583405495", "Volume": "1996800"}
{"Date": "1973-11-15", "Open": "0.012044000439345837", "High": "0.01228800043463707", "Low": "0.011881999671459198", "Close": "0.012125999666750431", "Adj Close": "0.006583654321730137", "Volume": "6297600"}
{"Date": "1973-11-16", "Open": "0.012125999666750431", "High": "0.012206999585032463", "Low": "0.01196299958974123", "Close": "0.012125999666750431", "Adj Close": "0.006583654321730137", "Volume": "2611200"}
{"Date": "1973-11-19", "Open": "0.01196299958974123", "High": "0.01196299958974123", "Low": "0.011474999599158764", "Close": "0.011474999599158764", "Adj Close": "0.006230201106518507", "Volume": "1843200"}
{"Date": "1973-11-20", "Open": "0.011312000453472137", "High": "0.011312000453472137", "Low": "0.010417000390589237", "Close": "0.010417000390589237", "Adj Close": "0.005655770190060139", "Volume": "4761600"}
{"Date": "1973-11-21", "Open": "0.010335000231862068", "High": "0.010335000231862068", "Low": "0.010173000395298004", "Close": "0.010173000395298004", "Adj Close": "0.0055232965387403965", "Volume": "18432000"}
{"Date": "1973-11-23", "Open": "0.010173000395298004", "High": "0.010173000395298004", "Low": "0.010173000395298004", "Close": "0.010173000395298004", "Adj Close": "0.0055232965387403965", "Volume": "12134400"}
{"Date": "1973-11-26", "Open": "0.010173000395298004", "High": "0.010173000395298004", "Low": "0.009277000091969967", "Close": "0.009277000091969967", "Adj Close": "0.005036827642470598", "Volume": "6451200"}
{"Date": "1973-11-27", "Open": "0.009277000091969967", "High": "0.00976600032299757", "Low": "0.009115000255405903", "Close": "0.00976600032299757", "Adj Close": "0.005302322097122669", "Volume": "35635200"}
{"Date": "1973-11-28", "Open": "0.010091000236570835", "High": "0.01049800030887127", "Low": "0.010091000236570835", "Close": "0.010091000236570835", "Adj Close": "0.0054787760600447655", "Volume": "9523200"}
{"Date": "1973-11-29", "Open": "0.010091000236570835", "High": "0.010254000313580036", "Low": "0.010091000236570835", "Close": "0.010173000395298004", "Adj Close": "0.0055232965387403965", "Volume": "1382400"}
{"Date": "1973-11-30", "Open": "0.010091000236570835", "High": "0.010091000236570835", "Low": "0.010091000236570835", "Close": "0.010091000236570835", "Adj Close": "0.0054787760600447655", "Volume": "307200"}
{"Date": "1973-12-03", "Open": "0.010010000318288803", "High": "0.010010000318288803", "Low": "0.009684000164270401", "Close": "0.009684000164270401", "Adj Close": "0.005257799290120602", "Volume": "2150400"}
{"Date": "1973-12-04", "Open": "0.009684000164270401", "High": "0.00976600032299757", "Low": "0.0095210000872612", "Close": "0.009603000245988369", "Adj Close": "0.005213822238147259", "Volume": "4454400"}
{"Date": "1973-12-05", "Open": "0.009603000245988369", "High": "0.009603000245988369", "Low": "0.009440000168979168", "Close": "0.009440000168979168", "Adj Close": "0.005125322379171848", "Volume": "1689600"}
{"Date": "1973-12-06", "Open": "0.009603000245988369", "High": "0.009684000164270401", "Low": "0.009603000245988369", "Close": "0.009684000164270401", "Adj Close": "0.005257799290120602", "Volume": "460800"}
{"Date": "1973-12-07", "Open": "0.009684000164270401", "High": "0.009928000159561634", "Low": "0.009684000164270401", "Close": "0.009928000159561634", "Adj Close": "0.00539027526974678", "Volume": "11520000"}
{"Date": "1973-12-10", "Open": "0.009928000159561634", "High": "0.009928000159561634", "Low": "0.00976600032299757", "Close": "0.009847000241279602", "Adj Close": "0.005346302874386311", "Volume": "6451200"}
{"Date": "1973-12-11", "Open": "0.009847000241279602", "High": "0.009928000159561634", "Low": "0.009684000164270401", "Close": "0.009684000164270401", "Adj Close": "0.005257799290120602", "Volume": "2611200"}
{"Date": "1973-12-12", "Open": "0.009603000245988369", "High": "0.009603000245988369", "Low": "0.009440000168979168", "Close": "0.009440000168979168", "Adj Close": "0.005125322379171848", "Volume": "1689600"}
{"Date": "1973-12-13", "Open": "0.009440000168979168", "High": "0.009440000168979168", "Low": "0.008708000183105469", "Close": "0.008708000183105469", "Adj Close": "0.004727892577648163", "Volume": "6297600"}
{"Date": "1973-12-14", "Open": "0.008708000183105469", "High": "0.008708000183105469", "Low": "0.008464000187814236", "Close": "0.008708000183105469", "Adj Close": "0.004727892577648163", "Volume": "3686400"}
{"Date": "1973-12-17", "Open": "0.008708000183105469", "High": "0.008708000183105469", "Low": "0.008382000029087067", "Close": "0.008382000029087067", "Adj Close": "0.00455089658498764", "Volume": "1689600"}
{"Date": "1973-12-18", "Open": "0.008382000029087067", "High": "0.0086260000243783", "Low": "0.008138000033795834", "Close": "0.0086260000243783", "Adj Close": "0.004683373495936394", "Volume": "14592000"}
{"Date": "1973-12-19", "Open": "0.0086260000243783", "High": "0.008952000178396702", "Low": "0.008545000106096268", "Close": "0.0087890001013875", "Adj Close": "0.004771874286234379", "Volume": "9369600"}
{"Date": "1973-12-20", "Open": "0.0087890001013875", "High": "0.008952000178396702", "Low": "0.008545000106096268", "Close": "0.0087890001013875", "Adj Close": "0.004771874286234379", "Volume": "6451200"}
{"Date": "1973-12-21", "Open": "0.0087890001013875", "High": "0.008952000178396702", "Low": "0.0086260000243783", "Close": "0.0087890001013875", "Adj Close": "0.004771874286234379", "Volume": "2150400"}
{"Date": "1973-12-24", "Open": "0.0087890001013875", "High": "0.008870000019669533", "Low": "0.008708000183105469", "Close": "0.0087890001013875", "Adj Close": "0.004771874286234379", "Volume": "9062400"}
{"Date": "1973-12-26", "Open": "0.0087890001013875", "High": "0.009196000173687935", "Low": "0.0087890001013875", "Close": "0.0087890001013875", "Adj Close": "0.004771874286234379", "Volume": "10291200"}
{"Date": "1973-12-27", "Open": "0.0087890001013875", "High": "0.008952000178396702", "Low": "0.008708000183105469", "Close": "0.008708000183105469", "Adj Close": "0.004727892577648163", "Volume": "6144000"}
{"Date": "1973-12-28", "Open": "0.008708000183105469", "High": "0.008708000183105469", "Low": "0.008138000033795834", "Close": "0.008464000187814236", "Adj Close": "0.0045954203233122826", "Volume": "9062400"}
{"Date": "1973-12-31", "Open": "0.008464000187814236", "High": "0.008708000183105469", "Low": "0.008138000033795834", "Close": "0.008708000183105469", "Adj Close": "0.004727892577648163", "Volume": "8755200"}
{"Date": "1974-01-02", "Open": "0.008870000019669533", "High": "0.008870000019669533", "Low": "0.008870000019669533", "Close": "0.008870000019669533", "Adj Close": "0.0048158480785787106", "Volume": "153600"}
{"Date": "1974-01-03", "Open": "0.009115000255405903", "High": "0.010254000313580036", "Low": "0.009115000255405903", "Close": "0.010254000313580036", "Adj Close": "0.005567273590713739", "Volume": "3993600"}
{"Date": "1974-01-04", "Open": "0.010254000313580036", "High": "0.010417000390589237", "Low": "0.009928000159561634", "Close": "0.009928000159561634", "Adj Close": "0.00539027526974678", "Volume": "8140800"}
{"Date": "1974-01-07", "Open": "0.009928000159561634", "High": "0.009928000159561634", "Low": "0.009928000159561634", "Close": "0.009928000159561634", "Adj Close": "0.00539027526974678", "Volume": "768000"}
{"Date": "1974-01-08", "Open": "0.009928000159561634", "High": "0.010254000313580036", "Low": "0.009928000159561634", "Close": "0.010254000313580036", "Adj Close": "0.005567273590713739", "Volume": "2611200"}
{"Date": "1974-01-09", "Open": "0.010091000236570835", "High": "0.010091000236570835", "Low": "0.009928000159561634", "Close": "0.009928000159561634", "Adj Close": "0.00539027526974678", "Volume": "1536000"}
{"Date": "1974-01-10", "Open": "0.009928000159561634", "High": "0.009928000159561634", "Low": "0.009928000159561634", "Close": "0.009928000159561634", "Adj Close": "0.00539027526974678", "Volume": "153600"}
{"Date": "1974-01-11", "Open": "0.009928000159561634", "High": "0.009928000159561634", "Low": "0.009928000159561634", "Close": "0.009928000159561634", "Adj Close": "0.00539027526974678", "Volume": "307200"}
{"Date": "1974-01-14", "Open": "0.010091000236570835", "High": "0.010091000236570835", "Low": "0.010091000236570835", "Close": "0.010091000236570835", "Adj Close": "0.0054787760600447655", "Volume": "153600"}
{"Date": "1974-01-15", "Open": "0.010091000236570835", "High": "0.010091000236570835", "Low": "0.009928000159561634", "Close": "0.010091000236570835", "Adj Close": "0.0054787760600447655", "Volume": "614400"}
{"Date": "1974-01-16", "Open": "0.010091000236570835", "High": "0.010091000236570835", "Low": "0.009928000159561634", "Close": "0.010091000236570835", "Adj Close": "0.0054787760600447655", "Volume": "1228800"}
{"Date": "1974-01-17", "Open": "0.010091000236570835", "High": "0.010091000236570835", "Low": "0.010091000236570835", "Close": "0.010091000236570835", "Adj Close": "0.0054787760600447655", "Volume": "0"}
{"Date": "1974-01-18", "Open": "0.010254000313580036", "High": "0.010417000390589237", "Low": "0.010254000313580036", "Close": "0.010417000390589237", "Adj Close": "0.005655770190060139", "Volume": "1075200"}
{"Date": "1974-01-21", "Open": "0.010254000313580036", "High": "0.010254000313580036", "Low": "0.010173000395298004", "Close": "0.010173000395298004", "Adj Close": "0.0055232965387403965", "Volume": "921600"}
{"Date": "1974-01-22", "Open": "0.010335000231862068", "High": "0.010905000381171703", "Low": "0.010335000231862068", "Close": "0.010905000381171703", "Adj Close": "0.005920726340264082", "Volume": "3840000"}
{"Date": "1974-01-23", "Open": "0.010986000299453735", "High": "0.011474999599158764", "Low": "0.010986000299453735", "Close": "0.011474999599158764", "Adj Close": "0.006230201106518507", "Volume": "3686400"}
{"Date": "1974-01-24", "Open": "0.011474999599158764", "High": "0.011474999599158764", "Low": "0.011230000294744968", "Close": "0.011474999599158764", "Adj Close": "0.006230201106518507", "Volume": "1689600"}
{"Date": "1974-01-25", "Open": "0.011718999594449997", "High": "0.011718999594449997", "Low": "0.011718999594449997", "Close": "0.011718999594449997", "Adj Close": "0.0063626766204833984", "Volume": "614400"}
{"Date": "1974-01-28", "Open": "0.011718999594449997", "High": "0.011800000444054604", "Low": "0.011718999594449997", "Close": "0.011718999594449997", "Adj Close": "0.0063626766204833984", "Volume": "460800"}
{"Date": "1974-01-29", "Open": "0.011718999594449997", "High": "0.011881999671459198", "Low": "0.011718999594449997", "Close": "0.011718999594449997", "Adj Close": "0.0063626766204833984", "Volume": "2150400"}
{"Date": "1974-01-30", "Open": "0.011881999671459198", "High": "0.012206999585032463", "Low": "0.011881999671459198", "Close": "0.012044000439345837", "Adj Close": "0.006539130583405495", "Volume": "3532800"}
{"Date": "1974-01-31", "Open": "0.012125999666750431", "High": "0.012369999662041664", "Low": "0.012125999666750431", "Close": "0.012369999662041664", "Adj Close": "0.006716127507388592", "Volume": "768000"}
{"Date": "1974-02-01", "Open": "0.012206999585032463", "High": "0.012206999585032463", "Low": "0.011718999594449997", "Close": "0.011718999594449997", "Adj Close": "0.0063626766204833984", "Volume": "1996800"}
{"Date": "1974-02-04", "Open": "0.011230000294744968", "High": "0.011230000294744968", "Low": "0.010986000299453735", "Close": "0.011230000294744968", "Adj Close": "0.006097177974879742", "Volume": "6912000"}
{"Date": "1974-02-05", "Open": "0.011230000294744968", "High": "0.01155600044876337", "Low": "0.011149000376462936", "Close": "0.01155600044876337", "Adj Close": "0.006274175364524126", "Volume": "2150400"}
{"Date": "1974-02-06", "Open": "0.01155600044876337", "High": "0.01155600044876337", "Low": "0.01155600044876337", "Close": "0.01155600044876337", "Adj Close": "0.006274175364524126", "Volume": "0"}
{"Date": "1974-02-07", "Open": "0.01155600044876337", "High": "0.01155600044876337", "Low": "0.01155600044876337", "Close": "0.01155600044876337", "Adj Close": "0.006274175364524126", "Volume": "153600"}
{"Date": "1974-02-08", "Open": "0.01066100038588047", "High": "0.01066100038588047", "Low": "0.010417000390589237", "Close": "0.010417000390589237", "Adj Close": "0.005655770190060139", "Volume": "3840000"}
{"Date": "1974-02-11", "Open": "0.010986000299453735", "High": "0.011230000294744968", "Low": "0.010986000299453735", "Close": "0.010986000299453735", "Adj Close": "0.00596470246091485", "Volume": "2150400"}
{"Date": "1974-02-12", "Open": "0.010824000462889671", "High": "0.010824000462889671", "Low": "0.009440000168979168", "Close": "0.0095210000872612", "Adj Close": "0.005169302690774202", "Volume": "9216000"}
{"Date": "1974-02-13", "Open": "0.0095210000872612", "High": "0.010417000390589237", "Low": "0.0095210000872612", "Close": "0.010417000390589237", "Adj Close": "0.005655770190060139", "Volume": "4454400"}
{"Date": "1974-02-14", "Open": "0.010417000390589237", "High": "0.010417000390589237", "Low": "0.010417000390589237", "Close": "0.010417000390589237", "Adj Close": "0.005655770190060139", "Volume": "0"}
{"Date": "1974-02-15", "Open": "0.010417000390589237", "High": "0.010579000227153301", "Low": "0.010417000390589237", "Close": "0.010579000227153301", "Adj Close": "0.005743724759668112", "Volume": "1382400"}
{"Date": "1974-02-19", "Open": "0.010417000390589237", "High": "0.010417000390589237", "Low": "0.010254000313580036", "Close": "0.010335000231862068", "Adj Close": "0.00561125110834837", "Volume": "1382400"}
{"Date": "1974-02-20", "Open": "0.010335000231862068", "High": "0.010335000231862068", "Low": "0.010335000231862068", "Close": "0.010335000231862068", "Adj Close": "0.00561125110834837", "Volume": "0"}
{"Date": "1974-02-21", "Open": "0.01049800030887127", "High": "0.010579000227153301", "Low": "0.01049800030887127", "Close": "0.010579000227153301", "Adj Close": "0.005743724759668112", "Volume": "614400"}
{"Date": "1974-02-22", "Open": "0.010579000227153301", "High": "0.010579000227153301", "Low": "0.01049800030887127", "Close": "0.01049800030887127", "Adj Close": "0.00569975096732378", "Volume": "1228800"}
{"Date": "1974-02-25", "Open": "0.01066100038588047", "High": "0.011068000458180904", "Low": "0.01066100038588047", "Close": "0.011068000458180904", "Adj Close": "0.006009226199239492", "Volume": "1843200"}
{"Date": "1974-02-26", "Open": "0.010905000381171703", "High": "0.010905000381171703", "Low": "0.010905000381171703", "Close": "0.010905000381171703", "Adj Close": "0.005920726340264082", "Volume": "460800"}
{"Date": "1974-02-27", "Open": "0.010905000381171703", "High": "0.010905000381171703", "Low": "0.010905000381171703", "Close": "0.010905000381171703", "Adj Close": "0.005920726340264082", "Volume": "0"}
{"Date": "1974-02-28", "Open": "0.010905000381171703", "High": "0.010905000381171703", "Low": "0.010417000390589237", "Close": "0.010905000381171703", "Adj Close": "0.005920726340264082", "Volume": "32563200"}
{"Date": "1974-03-01", "Open": "0.010173000395298004", "High": "0.010173000395298004", "Low": "0.010091000236570835", "Close": "0.010091000236570835", "Adj Close": "0.0054787760600447655", "Volume": "1075200"}
{"Date": "1974-03-04", "Open": "0.010091000236570835", "High": "0.010091000236570835", "Low": "0.010091000236570835", "Close": "0.010091000236570835", "Adj Close": "0.0054787760600447655", "Volume": "153600"}
{"Date": "1974-03-05", "Open": "0.010173000395298004", "High": "0.010173000395298004", "Low": "0.010173000395298004", "Close": "0.010173000395298004", "Adj Close": "0.0055232965387403965", "Volume": "921600"}
{"Date": "1974-03-06", "Open": "0.010173000395298004", "High": "0.010254000313580036", "Low": "0.010091000236570835", "Close": "0.010254000313580036", "Adj Close": "0.005567273590713739", "Volume": "2764800"}
{"Date": "1974-03-07", "Open": "0.010254000313580036", "High": "0.010335000231862068", "Low": "0.010173000395298004", "Close": "0.010254000313580036", "Adj Close": "0.005567273590713739", "Volume": "1843200"}
{"Date": "1974-03-08", "Open": "0.010254000313580036", "High": "0.01049800030887127", "Low": "0.009928000159561634", "Close": "0.01049800030887127", "Adj Close": "0.00569975096732378", "Volume": "10598400"}
{"Date": "1974-03-11", "Open": "0.01066100038588047", "High": "0.010905000381171703", "Low": "0.01066100038588047", "Close": "0.010905000381171703", "Adj Close": "0.005920726340264082", "Volume": "2764800"}
{"Date": "1974-03-12", "Open": "0.010905000381171703", "High": "0.011068000458180904", "Low": "0.010905000381171703", "Close": "0.010905000381171703", "Adj Close": "0.005920726340264082", "Volume": "1843200"}
{"Date": "1974-03-13", "Open": "0.010742000304162502", "High": "0.010742000304162502", "Low": "0.01049800030887127", "Close": "0.01049800030887127", "Adj Close": "0.0057170516811311245", "Volume": "2457600"}
{"Date": "1974-03-14", "Open": "0.01049800030887127", "High": "0.010824000462889671", "Low": "0.010417000390589237", "Close": "0.010417000390589237", "Adj Close": "0.00567294005304575", "Volume": "2150400"}
{"Date": "1974-03-15", "Open": "0.01049800030887127", "High": "0.01049800030887127", "Low": "0.01049800030887127", "Close": "0.01049800030887127", "Adj Close": "0.0057170516811311245", "Volume": "460800"}
{"Date": "1974-03-18", "Open": "0.010417000390589237", "High": "0.010417000390589237", "Low": "0.010254000313580036", "Close": "0.010254000313580036", "Adj Close": "0.005584170110523701", "Volume": "3225600"}
{"Date": "1974-03-19", "Open": "0.010173000395298004", "High": "0.010173000395298004", "Low": "0.010010000318288803", "Close": "0.010010000318288803", "Adj Close": "0.0054512908682227135", "Volume": "2611200"}
{"Date": "1974-03-20", "Open": "0.009928000159561634", "High": "0.009928000159561634", "Low": "0.009928000159561634", "Close": "0.009928000159561634", "Adj Close": "0.005406638141721487", "Volume": "307200"}
{"Date": "1974-03-21", "Open": "0.009928000159561634", "High": "0.010417000390589237", "Low": "0.009928000159561634", "Close": "0.010173000395298004", "Adj Close": "0.005540063139051199", "Volume": "3840000"}
{"Date": "1974-03-22", "Open": "0.010335000231862068", "High": "0.010335000231862068", "Low": "0.010335000231862068", "Close": "0.010335000231862068", "Adj Close": "0.005628284532576799", "Volume": "614400"}
{"Date": "1974-03-25", "Open": "0.010335000231862068", "High": "0.010335000231862068", "Low": "0.010335000231862068", "Close": "0.010335000231862068", "Adj Close": "0.005628284532576799", "Volume": "0"}
{"Date": "1974-03-26", "Open": "0.010335000231862068", "High": "0.010335000231862068", "Low": "0.010335000231862068", "Close": "0.010335000231862068", "Adj Close": "0.005628284532576799", "Volume": "0"}
{"Date": "1974-03-27", "Open": "0.010335000231862068", "High": "0.010335000231862068", "Low": "0.010335000231862068", "Close": "0.010335000231862068", "Adj Close": "0.005628284532576799", "Volume": "0"}
{"Date": "1974-03-28", "Open": "0.010173000395298004", "High": "0.010173000395298004", "Low": "0.010173000395298004", "Close": "0.010173000395298004", "Adj Close": "0.005540063139051199", "Volume": "153600"}
{"Date": "1974-03-29", "Open": "0.010173000395298004", "High": "0.010173000395298004", "Low": "0.010173000395298004", "Close": "0.010173000395298004", "Adj Close": "0.005540063139051199", "Volume": "460800"}
{"Date": "1974-04-01", "Open": "0.010173000395298004", "High": "0.010173000395298004", "Low": "0.010173000395298004", "Close": "0.010173000395298004", "Adj Close": "0.005540063139051199", "Volume": "0"}
{"Date": "1974-04-02", "Open": "0.010173000395298004", "High": "0.010254000313580036", "Low": "0.010173000395298004", "Close": "0.010254000313580036", "Adj Close": "0.005584170110523701", "Volume": "1536000"}
{"Date": "1974-04-03", "Open": "0.010173000395298004", "High": "0.010173000395298004", "Low": "0.010173000395298004", "Close": "0.010173000395298004", "Adj Close": "0.005540063139051199", "Volume": "307200"}
{"Date": "1974-04-04", "Open": "0.010173000395298004", "High": "0.010173000395298004", "Low": "0.010173000395298004", "Close": "0.010173000395298004", "Adj Close": "0.005540063139051199", "Volume": "0"}
{"Date": "1974-04-05", "Open": "0.010173000395298004", "High": "0.010335000231862068", "Low": "0.010173000395298004", "Close": "0.010335000231862068", "Adj Close": "0.005628284532576799", "Volume": "1075200"}
{"Date": "1974-04-08", "Open": "0.010417000390589237", "High": "0.010742000304162502", "Low": "0.010417000390589237", "Close": "0.01066100038588047", "Adj Close": "0.005805815104395151", "Volume": "1536000"}
{"Date": "1974-04-09", "Open": "0.01066100038588047", "High": "0.010742000304162502", "Low": "0.01049800030887127", "Close": "0.01066100038588047", "Adj Close": "0.005805815104395151", "Volume": "1382400"}
{"Date": "1974-04-10", "Open": "0.010579000227153301", "High": "0.010579000227153301", "Low": "0.01049800030887127", "Close": "0.010579000227153301", "Adj Close": "0.0057611591182649136", "Volume": "614400"}
{"Date": "1974-04-11", "Open": "0.010579000227153301", "High": "0.010579000227153301", "Low": "0.010579000227153301", "Close": "0.010579000227153301", "Adj Close": "0.0057611591182649136", "Volume": "0"}
{"Date": "1974-04-15", "Open": "0.010579000227153301", "High": "0.010742000304162502", "Low": "0.01049800030887127", "Close": "0.010742000304162502", "Adj Close": "0.005849931389093399", "Volume": "614400"}
{"Date": "1974-04-16", "Open": "0.010742000304162502", "High": "0.010742000304162502", "Low": "0.01049800030887127", "Close": "0.010579000227153301", "Adj Close": "0.0057611591182649136", "Volume": "1996800"}
{"Date": "1974-04-17", "Open": "0.010579000227153301", "High": "0.010742000304162502", "Low": "0.010579000227153301", "Close": "0.010742000304162502", "Adj Close": "0.005849931389093399", "Volume": "768000"}
{"Date": "1974-04-18", "Open": "0.010742000304162502", "High": "0.010742000304162502", "Low": "0.01066100038588047", "Close": "0.01066100038588047", "Adj Close": "0.005805815104395151", "Volume": "921600"}
{"Date": "1974-04-19", "Open": "0.010579000227153301", "High": "0.010579000227153301", "Low": "0.010579000227153301", "Close": "0.010579000227153301", "Adj Close": "0.0057611591182649136", "Volume": "768000"}
{"Date": "1974-04-22", "Open": "0.010579000227153301", "High": "0.010579000227153301", "Low": "0.010579000227153301", "Close": "0.010579000227153301", "Adj Close": "0.0057611591182649136", "Volume": "921600"}
{"Date": "1974-04-23", "Open": "0.010579000227153301", "High": "0.010579000227153301", "Low": "0.010417000390589237", "Close": "0.010417000390589237", "Adj Close": "0.00567294005304575", "Volume": "2304000"}
{"Date": "1974-04-24", "Open": "0.010417000390589237", "High": "0.010417000390589237", "Low": "0.010335000231862068", "Close": "0.010335000231862068", "Adj Close": "0.005628284532576799", "Volume": "1382400"}
{"Date": "1974-04-25", "Open": "0.010254000313580036", "High": "0.010254000313580036", "Low": "0.010254000313580036", "Close": "0.010254000313580036", "Adj Close": "0.005584170110523701", "Volume": "153600"}
{"Date": "1974-04-26", "Open": "0.010335000231862068", "High": "0.010579000227153301", "Low": "0.010335000231862068", "Close": "0.010417000390589237", "Adj Close": "0.00567294005304575", "Volume": "4915200"}
{"Date": "1974-04-29", "Open": "0.010335000231862068", "High": "0.010335000231862068", "Low": "0.010335000231862068", "Close": "0.010335000231862068", "Adj Close": "0.005628284532576799", "Volume": "153600"}
{"Date": "1974-04-30", "Open": "0.010335000231862068", "High": "0.010335000231862068", "Low": "0.010173000395298004", "Close": "0.010254000313580036", "Adj Close": "0.005584170110523701", "Volume": "460800"}
{"Date": "1974-05-01", "Open": "0.010254000313580036", "High": "0.010254000313580036", "Low": "0.010091000236570835", "Close": "0.010091000236570835", "Adj Close": "0.005495403427630663", "Volume": "768000"}
{"Date": "1974-05-02", "Open": "0.010091000236570835", "High": "0.010091000236570835", "Low": "0.010091000236570835", "Close": "0.010091000236570835", "Adj Close": "0.005495403427630663", "Volume": "0"}
{"Date": "1974-05-03", "Open": "0.010091000236570835", "High": "0.010091000236570835", "Low": "0.00976600032299757", "Close": "0.009928000159561634", "Adj Close": "0.005406638141721487", "Volume": "4300800"}
{"Date": "1974-05-06", "Open": "0.009928000159561634", "High": "0.009928000159561634", "Low": "0.009928000159561634", "Close": "0.009928000159561634", "Adj Close": "0.005406638141721487", "Volume": "0"}
{"Date": "1974-05-07", "Open": "0.010173000395298004", "High": "0.010579000227153301", "Low": "0.010173000395298004", "Close": "0.010417000390589237", "Adj Close": "0.00567294005304575", "Volume": "1382400"}
{"Date": "1974-05-08", "Open": "0.010905000381171703", "High": "0.010905000381171703", "Low": "0.010905000381171703", "Close": "0.010905000381171703", "Adj Close": "0.0059386976063251495", "Volume": "1996800"}
{"Date": "1974-05-09", "Open": "0.010824000462889671", "High": "0.010824000462889671", "Low": "0.010742000304162502", "Close": "0.010742000304162502", "Adj Close": "0.005849931389093399", "Volume": "307200"}
{"Date": "1974-05-10", "Open": "0.01066100038588047", "High": "0.01066100038588047", "Low": "0.010417000390589237", "Close": "0.010579000227153301", "Adj Close": "0.0057611591182649136", "Volume": "1996800"}
{"Date": "1974-05-13", "Open": "0.010579000227153301", "High": "0.010579000227153301", "Low": "0.01049800030887127", "Close": "0.010579000227153301", "Adj Close": "0.0057611591182649136", "Volume": "921600"}
{"Date": "1974-05-14", "Open": "0.01049800030887127", "High": "0.01049800030887127", "Low": "0.01049800030887127", "Close": "0.01049800030887127", "Adj Close": "0.0057170516811311245", "Volume": "153600"}
{"Date": "1974-05-15", "Open": "0.01049800030887127", "High": "0.01049800030887127", "Low": "0.01049800030887127", "Close": "0.01049800030887127", "Adj Close": "0.0057170516811311245", "Volume": "0"}
{"Date": "1974-05-16", "Open": "0.01049800030887127", "High": "0.01066100038588047", "Low": "0.01049800030887127", "Close": "0.01066100038588047", "Adj Close": "0.005805815104395151", "Volume": "1536000"}
{"Date": "1974-05-17", "Open": "0.010579000227153301", "High": "0.010579000227153301", "Low": "0.010579000227153301", "Close": "0.010579000227153301", "Adj Close": "0.0057611591182649136", "Volume": "1536000"}
{"Date": "1974-05-20", "Open": "0.01049800030887127", "High": "0.01049800030887127", "Low": "0.01049800030887127", "Close": "0.01049800030887127", "Adj Close": "0.0057170516811311245", "Volume": "460800"}
{"Date": "1974-05-21", "Open": "0.010417000390589237", "High": "0.010417000390589237", "Low": "0.010335000231862068", "Close": "0.010417000390589237", "Adj Close": "0.00567294005304575", "Volume": "5529600"}
{"Date": "1974-05-22", "Open": "0.010417000390589237", "High": "0.010417000390589237", "Low": "0.010335000231862068", "Close": "0.010417000390589237", "Adj Close": "0.00567294005304575", "Volume": "1228800"}
{"Date": "1974-05-23", "Open": "0.010417000390589237", "High": "0.010417000390589237", "Low": "0.010091000236570835", "Close": "0.010417000390589237", "Adj Close": "0.00567294005304575", "Volume": "3686400"}
{"Date": "1974-05-24", "Open": "0.01049800030887127", "High": "0.011230000294744968", "Low": "0.01049800030887127", "Close": "0.011230000294744968", "Adj Close": "0.0061156838200986385", "Volume": "5836800"}
{"Date": "1974-05-28", "Open": "0.011474999599158764", "High": "0.011474999599158764", "Low": "0.011474999599158764", "Close": "0.011474999599158764", "Adj Close": "0.006249114405363798", "Volume": "3225600"}
{"Date": "1974-05-29", "Open": "0.01139300037175417", "High": "0.01139300037175417", "Low": "0.011312000453472137", "Close": "0.011312000453472137", "Adj Close": "0.006160343065857887", "Volume": "3840000"}
{"Date": "1974-05-30", "Open": "0.011230000294744968", "High": "0.011230000294744968", "Low": "0.010905000381171703", "Close": "0.011068000458180904", "Adj Close": "0.006027465686202049", "Volume": "4300800"}
{"Date": "1974-05-31", "Open": "0.011068000458180904", "High": "0.011068000458180904", "Low": "0.011068000458180904", "Close": "0.011068000458180904", "Adj Close": "0.006027465686202049", "Volume": "768000"}
{"Date": "1974-06-03", "Open": "0.011068000458180904", "High": "0.011230000294744968", "Low": "0.011068000458180904", "Close": "0.011149000376462936", "Adj Close": "0.006071576848626137", "Volume": "4300800"}
{"Date": "1974-06-04", "Open": "0.011149000376462936", "High": "0.011149000376462936", "Low": "0.011149000376462936", "Close": "0.011149000376462936", "Adj Close": "0.006071576848626137", "Volume": "307200"}
{"Date": "1974-06-05", "Open": "0.011312000453472137", "High": "0.011474999599158764", "Low": "0.011312000453472137", "Close": "0.01139300037175417", "Adj Close": "0.0062044537626206875", "Volume": "1843200"}
{"Date": "1974-06-06", "Open": "0.011637000367045403", "High": "0.011881999671459198", "Low": "0.011637000367045403", "Close": "0.011800000444054604", "Adj Close": "0.006426100619137287", "Volume": "6451200"}
{"Date": "1974-06-07", "Open": "0.011800000444054604", "High": "0.012369999662041664", "Low": "0.011800000444054604", "Close": "0.012369999662041664", "Adj Close": "0.006736511364579201", "Volume": "13516800"}
{"Date": "1974-06-10", "Open": "0.01269499957561493", "High": "0.01285799965262413", "Low": "0.01269499957561493", "Close": "0.01285799965262413", "Adj Close": "0.007002268917858601", "Volume": "4147200"}
{"Date": "1974-06-11", "Open": "0.01285799965262413", "High": "0.01285799965262413", "Low": "0.012369999662041664", "Close": "0.012369999662041664", "Adj Close": "0.006736511364579201", "Volume": "17203200"}
{"Date": "1974-06-12", "Open": "0.012369999662041664", "High": "0.012450999580323696", "Low": "0.012369999662041664", "Close": "0.012450999580323696", "Adj Close": "0.006780625786632299", "Volume": "2457600"}
{"Date": "1974-06-13", "Open": "0.01269499957561493", "High": "0.01285799965262413", "Low": "0.01269499957561493", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "6912000"}
{"Date": "1974-06-14", "Open": "0.01269499957561493", "High": "0.01285799965262413", "Low": "0.01269499957561493", "Close": "0.01285799965262413", "Adj Close": "0.007002268917858601", "Volume": "3840000"}
{"Date": "1974-06-17", "Open": "0.01285799965262413", "High": "0.013020999729633331", "Low": "0.01285799965262413", "Close": "0.013020999729633331", "Adj Close": "0.007091038394719362", "Volume": "14745600"}
{"Date": "1974-06-18", "Open": "0.013020999729633331", "High": "0.013020999729633331", "Low": "0.013020999729633331", "Close": "0.013020999729633331", "Adj Close": "0.007091038394719362", "Volume": "1843200"}
{"Date": "1974-06-19", "Open": "0.013020999729633331", "High": "0.013020999729633331", "Low": "0.01285799965262413", "Close": "0.013020999729633331", "Adj Close": "0.007091038394719362", "Volume": "9062400"}
{"Date": "1974-06-20", "Open": "0.013020999729633331", "High": "0.013020999729633331", "Low": "0.012938999570906162", "Close": "0.013020999729633331", "Adj Close": "0.007091038394719362", "Volume": "5990400"}
{"Date": "1974-06-21", "Open": "0.012938999570906162", "High": "0.012938999570906162", "Low": "0.012938999570906162", "Close": "0.012938999570906162", "Adj Close": "0.0070463791489601135", "Volume": "153600"}
{"Date": "1974-06-24", "Open": "0.01269499957561493", "High": "0.01269499957561493", "Low": "0.01269499957561493", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "11673600"}
{"Date": "1974-06-25", "Open": "0.01269499957561493", "High": "0.013020999729633331", "Low": "0.01269499957561493", "Close": "0.013020999729633331", "Adj Close": "0.007091038394719362", "Volume": "4147200"}
{"Date": "1974-06-26", "Open": "0.013020999729633331", "High": "0.013183999806642532", "Low": "0.013020999729633331", "Close": "0.013020999729633331", "Adj Close": "0.007091038394719362", "Volume": "2611200"}
{"Date": "1974-06-27", "Open": "0.01285799965262413", "High": "0.01285799965262413", "Low": "0.01269499957561493", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "4915200"}
{"Date": "1974-06-28", "Open": "0.01269499957561493", "High": "0.01269499957561493", "Low": "0.01269499957561493", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "1689600"}
{"Date": "1974-07-01", "Open": "0.012613999657332897", "High": "0.012613999657332897", "Low": "0.012613999657332897", "Close": "0.012613999657332897", "Adj Close": "0.006869393400847912", "Volume": "2611200"}
{"Date": "1974-07-02", "Open": "0.012532999739050865", "High": "0.012532999739050865", "Low": "0.012532999739050865", "Close": "0.012532999739050865", "Adj Close": "0.006825282238423824", "Volume": "1843200"}
{"Date": "1974-07-03", "Open": "0.012532999739050865", "High": "0.012938999570906162", "Low": "0.012532999739050865", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "2764800"}
{"Date": "1974-07-05", "Open": "0.01269499957561493", "High": "0.01269499957561493", "Low": "0.01269499957561493", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "153600"}
{"Date": "1974-07-08", "Open": "0.012532999739050865", "High": "0.012532999739050865", "Low": "0.012532999739050865", "Close": "0.012532999739050865", "Adj Close": "0.006825282238423824", "Volume": "921600"}
{"Date": "1974-07-09", "Open": "0.012532999739050865", "High": "0.012532999739050865", "Low": "0.012532999739050865", "Close": "0.012532999739050865", "Adj Close": "0.006825282238423824", "Volume": "2764800"}
{"Date": "1974-07-10", "Open": "0.012532999739050865", "High": "0.012532999739050865", "Low": "0.012450999580323696", "Close": "0.012450999580323696", "Adj Close": "0.006780625786632299", "Volume": "1689600"}
{"Date": "1974-07-11", "Open": "0.012450999580323696", "High": "0.012613999657332897", "Low": "0.012450999580323696", "Close": "0.012613999657332897", "Adj Close": "0.006869393400847912", "Volume": "614400"}
{"Date": "1974-07-12", "Open": "0.012613999657332897", "High": "0.012613999657332897", "Low": "0.012613999657332897", "Close": "0.012613999657332897", "Adj Close": "0.006869393400847912", "Volume": "0"}
{"Date": "1974-07-15", "Open": "0.01269499957561493", "High": "0.012776999734342098", "Low": "0.01269499957561493", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "1228800"}
{"Date": "1974-07-16", "Open": "0.01269499957561493", "High": "0.01269499957561493", "Low": "0.01269499957561493", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "0"}
{"Date": "1974-07-17", "Open": "0.01269499957561493", "High": "0.01269499957561493", "Low": "0.01269499957561493", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "0"}
{"Date": "1974-07-18", "Open": "0.01269499957561493", "High": "0.013020999729633331", "Low": "0.012532999739050865", "Close": "0.013020999729633331", "Adj Close": "0.007091038394719362", "Volume": "5068800"}
{"Date": "1974-07-19", "Open": "0.013020999729633331", "High": "0.013345999643206596", "Low": "0.013020999729633331", "Close": "0.013345999643206596", "Adj Close": "0.007268029265105724", "Volume": "1382400"}
{"Date": "1974-07-22", "Open": "0.013183999806642532", "High": "0.013183999806642532", "Low": "0.01285799965262413", "Close": "0.01285799965262413", "Adj Close": "0.007002268917858601", "Volume": "2457600"}
{"Date": "1974-07-23", "Open": "0.01285799965262413", "High": "0.01285799965262413", "Low": "0.01285799965262413", "Close": "0.01285799965262413", "Adj Close": "0.007002268917858601", "Volume": "614400"}
{"Date": "1974-07-24", "Open": "0.01285799965262413", "High": "0.01285799965262413", "Low": "0.01285799965262413", "Close": "0.01285799965262413", "Adj Close": "0.007002268917858601", "Volume": "768000"}
{"Date": "1974-07-25", "Open": "0.012776999734342098", "High": "0.012776999734342098", "Low": "0.01269499957561493", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "1382400"}
{"Date": "1974-07-26", "Open": "0.01269499957561493", "High": "0.01269499957561493", "Low": "0.01269499957561493", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "1075200"}
{"Date": "1974-07-29", "Open": "0.01269499957561493", "High": "0.01269499957561493", "Low": "0.01269499957561493", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "1228800"}
{"Date": "1974-07-30", "Open": "0.012613999657332897", "High": "0.012613999657332897", "Low": "0.012532999739050865", "Close": "0.012532999739050865", "Adj Close": "0.006825282238423824", "Volume": "460800"}
{"Date": "1974-07-31", "Open": "0.01269499957561493", "High": "0.01285799965262413", "Low": "0.01269499957561493", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "1536000"}
{"Date": "1974-08-01", "Open": "0.01269499957561493", "High": "0.01269499957561493", "Low": "0.01269499957561493", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "0"}
{"Date": "1974-08-02", "Open": "0.01269499957561493", "High": "0.01269499957561493", "Low": "0.01269499957561493", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "0"}
{"Date": "1974-08-05", "Open": "0.012532999739050865", "High": "0.012532999739050865", "Low": "0.012532999739050865", "Close": "0.012532999739050865", "Adj Close": "0.006825282238423824", "Volume": "2150400"}
{"Date": "1974-08-06", "Open": "0.012532999739050865", "High": "0.012532999739050865", "Low": "0.012369999662041664", "Close": "0.012532999739050865", "Adj Close": "0.006825282238423824", "Volume": "1382400"}
{"Date": "1974-08-07", "Open": "0.012532999739050865", "High": "0.01269499957561493", "Low": "0.012532999739050865", "Close": "0.01269499957561493", "Adj Close": "0.006913499440997839", "Volume": "768000"}
{"Date": "1974-08-08", "Open": "0.012776999734342098", "High": "0.012776999734342098", "Low": "0.012776999734342098", "Close": "0.012776999734342098", "Adj Close": "0.006958157289773226", "Volume": "153600"}
{"Date": "1974-08-09", "Open": "0.012776999734342098", "High": "0.012776999734342098", "Low": "0.012776999734342098", "Close": "0.012776999734342098", "Adj Close": "0.006958157289773226", "Volume": "0"}
{"Date": "1974-08-12", "Open": "0.012532999739050865", "High": "0.012532999739050865", "Low": "0.012125999666750431", "Close": "0.012125999666750431", "Adj Close": "0.006603637710213661", "Volume": "1536000"}
{"Date": "1974-08-13", "Open": "0.012044000439345837", "High": "0.012044000439345837", "Low": "0.011881999671459198", "Close": "0.011881999671459198", "Adj Close": "0.006470758002251387", "Volume": "1382400"}
{"Date": "1974-08-14", "Open": "0.011800000444054604", "High": "0.011800000444054604", "Low": "0.011068000458180904", "Close": "0.011068000458180904", "Adj Close": "0.006027465686202049", "Volume": "3840000"}
{"Date": "1974-08-15", "Open": "0.010986000299453735", "High": "0.010986000299453735", "Low": "0.010173000395298004", "Close": "0.010173000395298004", "Adj Close": "0.005540063139051199", "Volume": "3686400"}
{"Date": "1974-08-16", "Open": "0.009928000159561634", "High": "0.009928000159561634", "Low": "0.009928000159561634", "Close": "0.009928000159561634", "Adj Close": "0.005406638141721487", "Volume": "307200"}
{"Date": "1974-08-19", "Open": "0.010010000318288803", "High": "0.010010000318288803", "Low": "0.010010000318288803", "Close": "0.010010000318288803", "Adj Close": "0.0054512908682227135", "Volume": "768000"}
{"Date": "1974-08-20", "Open": "0.010010000318288803", "High": "0.010010000318288803", "Low": "0.009603000245988369", "Close": "0.009603000245988369", "Adj Close": "0.005229648668318987", "Volume": "768000"}
{"Date": "1974-08-21", "Open": "0.00976600032299757", "High": "0.010091000236570835", "Low": "0.00976600032299757", "Close": "0.010010000318288803", "Adj Close": "0.0054512908682227135", "Volume": "1843200"}
{"Date": "1974-08-22", "Open": "0.010173000395298004", "High": "0.010173000395298004", "Low": "0.010173000395298004", "Close": "0.010173000395298004", "Adj Close": "0.005540063139051199", "Volume": "614400"}
{"Date": "1974-08-23", "Open": "0.010173000395298004", "High": "0.010173000395298004", "Low": "0.010173000395298004", "Close": "0.010173000395298004", "Adj Close": "0.005540063139051199", "Volume": "5683200"}
{"Date": "1974-08-26", "Open": "0.010335000231862068", "High": "0.010742000304162502", "Low": "0.010335000231862068", "Close": "0.010742000304162502", "Adj Close": "0.005849931389093399", "Volume": "2457600"}
{"Date": "1974-08-27", "Open": "0.010824000462889671", "High": "0.010986000299453735", "Low": "0.010824000462889671", "Close": "0.010986000299453735", "Adj Close": "0.00598280830308795", "Volume": "1536000"}
{"Date": "1974-08-28", "Open": "0.010986000299453735", "High": "0.011149000376462936", "Low": "0.010986000299453735", "Close": "0.010986000299453735", "Adj Close": "0.00598280830308795", "Volume": "614400"}
{"Date": "1974-08-29", "Open": "0.010905000381171703", "High": "0.010905000381171703", "Low": "0.010742000304162502", "Close": "0.010742000304162502", "Adj Close": "0.005849931389093399", "Volume": "921600"}
{"Date": "1974-08-30", "Open": "0.010742000304162502", "High": "0.010742000304162502", "Low": "0.010742000304162502", "Close": "0.010742000304162502", "Adj Close": "0.005849931389093399", "Volume": "0"}
{"Date": "1974-09-03", "Open": "0.010742000304162502", "High": "0.010905000381171703", "Low": "0.010417000390589237", "Close": "0.010824000462889671", "Adj Close": "0.005894587375223637", "Volume": "3072000"}
{"Date": "1974-09-04", "Open": "0.010742000304162502", "High": "0.010742000304162502", "Low": "0.010742000304162502", "Close": "0.010742000304162502", "Adj Close": "0.005849931389093399", "Volume": "307200"}
{"Date": "1974-09-05", "Open": "0.010905000381171703", "High": "0.010905000381171703", "Low": "0.010905000381171703", "Close": "0.010905000381171703", "Adj Close": "0.0059386976063251495", "Volume": "0"}
{"Date": "1974-09-06", "Open": "0.010824000462889671", "High": "0.010824000462889671", "Low": "0.01066100038588047", "Close": "0.01066100038588047", "Adj Close": "0.005805815104395151", "Volume": "614400"}
{"Date": "1974-09-09", "Open": "0.01066100038588047", "High": "0.01066100038588047", "Low": "0.01066100038588047", "Close": "0.01066100038588047", "Adj Close": "0.005805815104395151", "Volume": "0"}
{"Date": "1974-09-10", "Open": "0.010417000390589237", "High": "0.010417000390589237", "Low": "0.010417000390589237", "Close": "0.010417000390589237", "Adj Close": "0.005690553225576878", "Volume": "307200"}
{"Date": "1974-09-11", "Open": "0.010417000390589237", "High": "0.010417000390589237", "Low": "0.010417000390589237", "Close": "0.010417000390589237", "Adj Close": "0.005690553225576878", "Volume": "0"}
{"Date": "1974-09-12", "Open": "0.010254000313580036", "High": "0.010254000313580036", "Low": "0.009847000241279602", "Close": "0.009847000241279602", "Adj Close": "0.005379177164286375", "Volume": "1536000"}
{"Date": "1974-09-13", "Open": "0.009684000164270401", "High": "0.009684000164270401", "Low": "0.0095210000872612", "Close": "0.0095210000872612", "Adj Close": "0.005201090592890978", "Volume": "1536000"}
{"Date": "1974-09-16", "Open": "0.009440000168979168", "High": "0.009440000168979168", "Low": "0.009359000250697136", "Close": "0.009440000168979168", "Adj Close": "0.005156840663403273", "Volume": "1075200"}
{"Date": "1974-09-17", "Open": "0.009440000168979168", "High": "0.009440000168979168", "Low": "0.009440000168979168", "Close": "0.009440000168979168", "Adj Close": "0.005156840663403273", "Volume": "1536000"}
{"Date": "1974-09-18", "Open": "0.009603000245988369", "High": "0.009684000164270401", "Low": "0.009603000245988369", "Close": "0.009684000164270401", "Adj Close": "0.0052901366725564", "Volume": "768000"}
{"Date": "1974-09-19", "Open": "0.0095210000872612", "High": "0.0095210000872612", "Low": "0.0095210000872612", "Close": "0.0095210000872612", "Adj Close": "0.005201090592890978", "Volume": "153600"}
{"Date": "1974-09-20", "Open": "0.009440000168979168", "High": "0.009440000168979168", "Low": "0.009440000168979168", "Close": "0.009440000168979168", "Adj Close": "0.005156840663403273", "Volume": "9830400"}
{"Date": "1974-09-23", "Open": "0.009440000168979168", "High": "0.009440000168979168", "Low": "0.009440000168979168", "Close": "0.009440000168979168", "Adj Close": "0.005156840663403273", "Volume": "0"}
{"Date": "1974-09-24", "Open": "0.009440000168979168", "High": "0.009603000245988369", "Low": "0.009440000168979168", "Close": "0.009603000245988369", "Adj Close": "0.00524588767439127", "Volume": "460800"}
{"Date": "1974-09-25", "Open": "0.009603000245988369", "High": "0.009603000245988369", "Low": "0.009603000245988369", "Close": "0.009603000245988369", "Adj Close": "0.00524588767439127", "Volume": "0"}
{"Date": "1974-09-26", "Open": "0.009603000245988369", "High": "0.009603000245988369", "Low": "0.009603000245988369", "Close": "0.009603000245988369", "Adj Close": "0.00524588767439127", "Volume": "0"}
{"Date": "1974-09-27", "Open": "0.009440000168979168", "High": "0.009440000168979168", "Low": "0.009440000168979168", "Close": "0.009440000168979168", "Adj Close": "0.005156840663403273", "Volume": "1075200"}
{"Date": "1974-09-30", "Open": "0.009277000091969967", "High": "0.009277000091969967", "Low": "0.009196000173687935", "Close": "0.009196000173687935", "Adj Close": "0.005023550242185593", "Volume": "768000"}
{"Date": "1974-10-01", "Open": "0.009115000255405903", "High": "0.009115000255405903", "Low": "0.008382000029087067", "Close": "0.008382000029087067", "Adj Close": "0.004578881431370974", "Volume": "1996800"}
{"Date": "1974-10-02", "Open": "0.008218999952077866", "High": "0.008218999952077866", "Low": "0.008057000115513802", "Close": "0.008057000115513802", "Adj Close": "0.004401341546326876", "Volume": "1843200"}
{"Date": "1974-10-03", "Open": "0.007813000120222569", "High": "0.007813000120222569", "Low": "0.007813000120222569", "Close": "0.007813000120222569", "Adj Close": "0.004268052987754345", "Volume": "921600"}
{"Date": "1974-10-04", "Open": "0.007567999884486198", "High": "0.007567999884486198", "Low": "0.007486999966204166", "Close": "0.007486999966204166", "Adj Close": "0.0040899659506976604", "Volume": "614400"}
{"Date": "1974-10-07", "Open": "0.007242999970912933", "High": "0.007242999970912933", "Low": "0.007160999812185764", "Close": "0.007242999970912933", "Adj Close": "0.003956673666834831", "Volume": "3993600"}
{"Date": "1974-10-08", "Open": "0.007160999812185764", "High": "0.007160999812185764", "Low": "0.007160999812185764", "Close": "0.007160999812185764", "Adj Close": "0.003911880776286125", "Volume": "1382400"}
{"Date": "1974-10-09", "Open": "0.007160999812185764", "High": "0.007406000047922134", "Low": "0.007160999812185764", "Close": "0.007406000047922134", "Adj Close": "0.004045718815177679", "Volume": "921600"}
{"Date": "1974-10-10", "Open": "0.007813000120222569", "High": "0.008464000187814236", "Low": "0.007813000120222569", "Close": "0.008301000110805035", "Adj Close": "0.0045346361584961414", "Volume": "7526400"}
{"Date": "1974-10-11", "Open": "0.008382000029087067", "High": "0.008464000187814236", "Low": "0.008382000029087067", "Close": "0.008464000187814236", "Adj Close": "0.0046236771158874035", "Volume": "614400"}
{"Date": "1974-10-14", "Open": "0.008464000187814236", "High": "0.0087890001013875", "Low": "0.008464000187814236", "Close": "0.0087890001013875", "Adj Close": "0.004801217466592789", "Volume": "5990400"}
{"Date": "1974-10-15", "Open": "0.0087890001013875", "High": "0.0087890001013875", "Low": "0.008464000187814236", "Close": "0.0086260000243783", "Adj Close": "0.0047121732495725155", "Volume": "6912000"}
{"Date": "1974-10-16", "Open": "0.0086260000243783", "High": "0.0086260000243783", "Low": "0.0086260000243783", "Close": "0.0086260000243783", "Adj Close": "0.0047121732495725155", "Volume": "614400"}
{"Date": "1974-10-17", "Open": "0.0086260000243783", "High": "0.0086260000243783", "Low": "0.0086260000243783", "Close": "0.0086260000243783", "Adj Close": "0.0047121732495725155", "Volume": "0"}
{"Date": "1974-10-18", "Open": "0.0086260000243783", "High": "0.0086260000243783", "Low": "0.0086260000243783", "Close": "0.0086260000243783", "Adj Close": "0.0047121732495725155", "Volume": "0"}
{"Date": "1974-10-21", "Open": "0.0086260000243783", "High": "0.0086260000243783", "Low": "0.0086260000243783", "Close": "0.0086260000243783", "Adj Close": "0.0047121732495725155", "Volume": "153600"}
{"Date": "1974-10-22", "Open": "0.008464000187814236", "High": "0.008464000187814236", "Low": "0.008218999952077866", "Close": "0.008218999952077866", "Adj Close": "0.004489841405302286", "Volume": "1228800"}
{"Date": "1974-10-23", "Open": "0.007974999956786633", "High": "0.007974999956786633", "Low": "0.007974999956786633", "Close": "0.007974999956786633", "Adj Close": "0.0043565453961491585", "Volume": "307200"}
{"Date": "1974-10-24", "Open": "0.007813000120222569", "High": "0.007813000120222569", "Low": "0.0076500000432133675", "Close": "0.0076500000432133675", "Adj Close": "0.004179009236395359", "Volume": "460800"}
{"Date": "1974-10-25", "Open": "0.007567999884486198", "High": "0.007567999884486198", "Low": "0.007567999884486198", "Close": "0.007567999884486198", "Adj Close": "0.004134214948862791", "Volume": "460800"}
{"Date": "1974-10-28", "Open": "0.007567999884486198", "High": "0.007567999884486198", "Low": "0.007567999884486198", "Close": "0.007567999884486198", "Adj Close": "0.004134214948862791", "Volume": "0"}
{"Date": "1974-10-29", "Open": "0.007567999884486198", "High": "0.007567999884486198", "Low": "0.007486999966204166", "Close": "0.007567999884486198", "Adj Close": "0.004134214948862791", "Volume": "2457600"}
{"Date": "1974-10-30", "Open": "0.0077309999614953995", "High": "0.007974999956786633", "Low": "0.0077309999614953995", "Close": "0.007974999956786633", "Adj Close": "0.0043565453961491585", "Volume": "1382400"}
{"Date": "1974-10-31", "Open": "0.008057000115513802", "High": "0.008057000115513802", "Low": "0.008057000115513802", "Close": "0.008057000115513802", "Adj Close": "0.004401341546326876", "Volume": "307200"}
{"Date": "1974-11-01", "Open": "0.008218999952077866", "High": "0.008301000110805035", "Low": "0.008218999952077866", "Close": "0.008301000110805035", "Adj Close": "0.0045346361584961414", "Volume": "2611200"}
{"Date": "1974-11-04", "Open": "0.008301000110805035", "High": "0.008301000110805035", "Low": "0.008138000033795834", "Close": "0.008301000110805035", "Adj Close": "0.0045346361584961414", "Volume": "7219200"}
{"Date": "1974-11-05", "Open": "0.008382000029087067", "High": "0.008382000029087067", "Low": "0.008382000029087067", "Close": "0.008382000029087067", "Adj Close": "0.004578881431370974", "Volume": "768000"}
{"Date": "1974-11-06", "Open": "0.008138000033795834", "High": "0.008138000033795834", "Low": "0.007974999956786633", "Close": "0.007974999956786633", "Adj Close": "0.0043565453961491585", "Volume": "460800"}
{"Date": "1974-11-07", "Open": "0.0078940000385046", "High": "0.0078940000385046", "Low": "0.007813000120222569", "Close": "0.007813000120222569", "Adj Close": "0.004268052987754345", "Volume": "13209600"}
{"Date": "1974-11-08", "Open": "0.0076500000432133675", "High": "0.0076500000432133675", "Low": "0.0065100002102553844", "Close": "0.006835999898612499", "Adj Close": "0.0037343413569033146", "Volume": "225945600"}
{"Date": "1974-11-11", "Open": "0.006835999898612499", "High": "0.006835999898612499", "Low": "0.006754999980330467", "Close": "0.006754999980330467", "Adj Close": "0.0036900935228914022", "Volume": "3993600"}
{"Date": "1974-11-12", "Open": "0.006754999980330467", "High": "0.006835999898612499", "Low": "0.006754999980330467", "Close": "0.006754999980330467", "Adj Close": "0.0036900935228914022", "Volume": "1536000"}
{"Date": "1974-11-13", "Open": "0.006754999980330467", "High": "0.006754999980330467", "Low": "0.006672999821603298", "Close": "0.006672999821603298", "Adj Close": "0.0036452999338507652", "Volume": "3379200"}
{"Date": "1974-11-14", "Open": "0.006672999821603298", "High": "0.006835999898612499", "Low": "0.0065100002102553844", "Close": "0.006835999898612499", "Adj Close": "0.0037343413569033146", "Volume": "6297600"}
{"Date": "1974-11-15", "Open": "0.006835999898612499", "High": "0.006835999898612499", "Low": "0.006835999898612499", "Close": "0.006835999898612499", "Adj Close": "0.0037343413569033146", "Volume": "614400"}
{"Date": "1974-11-18", "Open": "0.006835999898612499", "High": "0.006835999898612499", "Low": "0.006835999898612499", "Close": "0.006835999898612499", "Adj Close": "0.0037343413569033146", "Volume": "153600"}
{"Date": "1974-11-19", "Open": "0.006672999821603298", "High": "0.006672999821603298", "Low": "0.0065100002102553844", "Close": "0.0065100002102553844", "Adj Close": "0.003556253854185343", "Volume": "2150400"}
{"Date": "1974-11-20", "Open": "0.0065100002102553844", "High": "0.0065100002102553844", "Low": "0.0065100002102553844", "Close": "0.0065100002102553844", "Adj Close": "0.003556253854185343", "Volume": "921600"}
{"Date": "1974-11-21", "Open": "0.0065100002102553844", "High": "0.0065100002102553844", "Low": "0.0065100002102553844", "Close": "0.0065100002102553844", "Adj Close": "0.003556253854185343", "Volume": "614400"}
{"Date": "1974-11-22", "Open": "0.0065100002102553844", "High": "0.0065100002102553844", "Low": "0.0065100002102553844", "Close": "0.0065100002102553844", "Adj Close": "0.003556253854185343", "Volume": "3225600"}
{"Date": "1974-11-25", "Open": "0.0065100002102553844", "High": "0.0065100002102553844", "Low": "0.006428999826312065", "Close": "0.006428999826312065", "Adj Close": "0.003512004157528281", "Volume": "768000"}
{"Date": "1974-11-26", "Open": "0.006428999826312065", "High": "0.0065100002102553844", "Low": "0.006428999826312065", "Close": "0.006428999826312065", "Adj Close": "0.003512004157528281", "Volume": "58521600"}
{"Date": "1974-11-27", "Open": "0.0065100002102553844", "High": "0.0065100002102553844", "Low": "0.0065100002102553844", "Close": "0.0065100002102553844", "Adj Close": "0.003556253854185343", "Volume": "11827200"}
{"Date": "1974-11-29", "Open": "0.0065100002102553844", "High": "0.0065100002102553844", "Low": "0.0065100002102553844", "Close": "0.0065100002102553844", "Adj Close": "0.003556253854185343", "Volume": "1075200"}
{"Date": "1974-12-02", "Open": "0.0065100002102553844", "High": "0.0065100002102553844", "Low": "0.006266000214964151", "Close": "0.006266000214964151", "Adj Close": "0.0034229641314595938", "Volume": "614400"}
{"Date": "1974-12-03", "Open": "0.006184999831020832", "High": "0.006184999831020832", "Low": "0.006022000219672918", "Close": "0.006022000219672918", "Adj Close": "0.003289673011749983", "Volume": "5529600"}
{"Date": "1974-12-04", "Open": "0.006022000219672918", "High": "0.0061039999127388", "Low": "0.005940999835729599", "Close": "0.0061039999127388", "Adj Close": "0.0033344668336212635", "Volume": "5990400"}
{"Date": "1974-12-05", "Open": "0.0061039999127388", "High": "0.0061039999127388", "Low": "0.0061039999127388", "Close": "0.0061039999127388", "Adj Close": "0.0033344668336212635", "Volume": "1536000"}
{"Date": "1974-12-06", "Open": "0.005940999835729599", "High": "0.005940999835729599", "Low": "0.005859000142663717", "Close": "0.005859000142663717", "Adj Close": "0.003200630424544215", "Volume": "6451200"}
{"Date": "1974-12-09", "Open": "0.005696999840438366", "High": "0.005696999840438366", "Low": "0.005452000070363283", "Close": "0.005452000070363283", "Adj Close": "0.0029782962519675493", "Volume": "1536000"}
{"Date": "1974-12-10", "Open": "0.005452000070363283", "High": "0.005534000229090452", "Low": "0.00520800007507205", "Close": "0.00520800007507205", "Adj Close": "0.0028450018726289272", "Volume": "7680000"}
{"Date": "1974-12-11", "Open": "0.00520800007507205", "High": "0.00520800007507205", "Low": "0.004801000002771616", "Close": "0.00520800007507205", "Adj Close": "0.0028450018726289272", "Volume": "5376000"}
{"Date": "1974-12-12", "Open": "0.00520800007507205", "High": "0.005696999840438366", "Low": "0.004964000079780817", "Close": "0.005696999840438366", "Adj Close": "0.0031121319625526667", "Volume": "5068800"}
{"Date": "1974-12-13", "Open": "0.005696999840438366", "High": "0.005696999840438366", "Low": "0.005371000152081251", "Close": "0.005696999840438366", "Adj Close": "0.0031121319625526667", "Volume": "6912000"}
{"Date": "1974-12-16", "Open": "0.005696999840438366", "High": "0.005696999840438366", "Low": "0.005371000152081251", "Close": "0.005534000229090452", "Adj Close": "0.0030230898410081863", "Volume": "4608000"}
{"Date": "1974-12-17", "Open": "0.005534000229090452", "High": "0.005859000142663717", "Low": "0.005452000070363283", "Close": "0.005859000142663717", "Adj Close": "0.003200630424544215", "Volume": "1228800"}
{"Date": "1974-12-18", "Open": "0.006022000219672918", "High": "0.0065100002102553844", "Low": "0.006022000219672918", "Close": "0.0065100002102553844", "Adj Close": "0.003556253854185343", "Volume": "3532800"}
{"Date": "1974-12-19", "Open": "0.006672999821603298", "High": "0.006916999816894531", "Low": "0.006672999821603298", "Close": "0.006754999980330467", "Adj Close": "0.0036900935228914022", "Volume": "3686400"}
{"Date": "1974-12-20", "Open": "0.006754999980330467", "High": "0.006754999980330467", "Low": "0.006672999821603298", "Close": "0.006754999980330467", "Adj Close": "0.0036900935228914022", "Volume": "768000"}
{"Date": "1974-12-23", "Open": "0.006672999821603298", "High": "0.006672999821603298", "Low": "0.0065100002102553844", "Close": "0.0065100002102553844", "Adj Close": "0.003556253854185343", "Volume": "1228800"}
{"Date": "1974-12-24", "Open": "0.0065100002102553844", "High": "0.006672999821603298", "Low": "0.0065100002102553844", "Close": "0.0065100002102553844", "Adj Close": "0.003556253854185343", "Volume": "921600"}
{"Date": "1974-12-26", "Open": "0.0065100002102553844", "High": "0.0065100002102553844", "Low": "0.0065100002102553844", "Close": "0.0065100002102553844", "Adj Close": "0.003556253854185343", "Volume": "1228800"}
{"Date": "1974-12-27", "Open": "0.0065100002102553844", "High": "0.0065100002102553844", "Low": "0.006428999826312065", "Close": "0.0065100002102553844", "Adj Close": "0.003556253854185343", "Volume": "614400"}
{"Date": "1974-12-30", "Open": "0.006347999908030033", "High": "0.006347999908030033", "Low": "0.006022000219672918", "Close": "0.006022000219672918", "Adj Close": "0.003289673011749983", "Volume": "2304000"}
{"Date": "1974-12-31", "Open": "0.006022000219672918", "High": "0.006347999908030033", "Low": "0.006022000219672918", "Close": "0.006184999831020832", "Adj Close": "0.003378715366125107", "Volume": "3686400"}
{"Date": "1975-01-02", "Open": "0.006184999831020832", "High": "0.0065100002102553844", "Low": "0.006184999831020832", "Close": "0.0065100002102553844", "Adj Close": "0.003556253854185343", "Volume": "2611200"}
{"Date": "1975-01-03", "Open": "0.006428999826312065", "High": "0.006428999826312065", "Low": "0.006347999908030033", "Close": "0.006428999826312065", "Adj Close": "0.003512004157528281", "Volume": "768000"}
{"Date": "1975-01-06", "Open": "0.006591999903321266", "High": "0.006672999821603298", "Low": "0.006591999903321266", "Close": "0.006672999821603298", "Adj Close": "0.0036452999338507652", "Volume": "768000"}
{"Date": "1975-01-07", "Open": "0.006754999980330467", "High": "0.006754999980330467", "Low": "0.006754999980330467", "Close": "0.006754999980330467", "Adj Close": "0.0036900935228914022", "Volume": "5222400"}
{"Date": "1975-01-08", "Open": "0.006835999898612499", "High": "0.007323999889194965", "Low": "0.006835999898612499", "Close": "0.007323999889194965", "Adj Close": "0.004000924993306398", "Volume": "1075200"}
{"Date": "1975-01-09", "Open": "0.007486999966204166", "High": "0.007813000120222569", "Low": "0.007486999966204166", "Close": "0.0077309999614953995", "Adj Close": "0.004223256837576628", "Volume": "1996800"}
{"Date": "1975-01-10", "Open": "0.0078940000385046", "High": "0.008708000183105469", "Low": "0.0078940000385046", "Close": "0.008545000106096268", "Adj Close": "0.0046679251827299595", "Volume": "7219200"}
{"Date": "1975-01-13", "Open": "0.008545000106096268", "High": "0.0087890001013875", "Low": "0.008464000187814236", "Close": "0.008464000187814236", "Adj Close": "0.0046236771158874035", "Volume": "3840000"}
{"Date": "1975-01-14", "Open": "0.008464000187814236", "High": "0.0087890001013875", "Low": "0.008218999952077866", "Close": "0.0087890001013875", "Adj Close": "0.004801217466592789", "Volume": "3225600"}
{"Date": "1975-01-15", "Open": "0.0087890001013875", "High": "0.0087890001013875", "Low": "0.008301000110805035", "Close": "0.008301000110805035", "Adj Close": "0.0045346361584961414", "Volume": "1996800"}
{"Date": "1975-01-16", "Open": "0.008545000106096268", "High": "0.0087890001013875", "Low": "0.008545000106096268", "Close": "0.0087890001013875", "Adj Close": "0.004801217466592789", "Volume": "2764800"}
{"Date": "1975-01-17", "Open": "0.0086260000243783", "High": "0.0086260000243783", "Low": "0.008057000115513802", "Close": "0.008138000033795834", "Adj Close": "0.004445589147508144", "Volume": "4915200"}
{"Date": "1975-01-20", "Open": "0.008138000033795834", "High": "0.008301000110805035", "Low": "0.0078940000385046", "Close": "0.0078940000385046", "Adj Close": "0.004312299657613039", "Volume": "1075200"}
{"Date": "1975-01-21", "Open": "0.007974999956786633", "High": "0.008301000110805035", "Low": "0.007974999956786633", "Close": "0.007974999956786633", "Adj Close": "0.0043565453961491585", "Volume": "5529600"}
{"Date": "1975-01-22", "Open": "0.007974999956786633", "High": "0.007974999956786633", "Low": "0.007567999884486198", "Close": "0.007974999956786633", "Adj Close": "0.0043565453961491585", "Volume": "4300800"}
{"Date": "1975-01-23", "Open": "0.008138000033795834", "High": "0.008708000183105469", "Low": "0.008138000033795834", "Close": "0.008708000183105469", "Adj Close": "0.004756966605782509", "Volume": "1228800"}
{"Date": "1975-01-24", "Open": "0.0087890001013875", "High": "0.009115000255405903", "Low": "0.0087890001013875", "Close": "0.0087890001013875", "Adj Close": "0.004801217466592789", "Volume": "17356800"}
{"Date": "1975-01-27", "Open": "0.008952000178396702", "High": "0.009115000255405903", "Low": "0.008952000178396702", "Close": "0.009115000255405903", "Adj Close": "0.0049793049693107605", "Volume": "7372800"}
{"Date": "1975-01-28", "Open": "0.0095210000872612", "High": "0.009928000159561634", "Low": "0.0095210000872612", "Close": "0.0095210000872612", "Adj Close": "0.005201090592890978", "Volume": "7680000"}
{"Date": "1975-01-29", "Open": "0.0095210000872612", "High": "0.009603000245988369", "Low": "0.009196000173687935", "Close": "0.009603000245988369", "Adj Close": "0.00524588767439127", "Volume": "14592000"}
{"Date": "1975-01-30", "Open": "0.009603000245988369", "High": "0.010010000318288803", "Low": "0.009603000245988369", "Close": "0.00976600032299757", "Adj Close": "0.0053349267691373825", "Volume": "10444800"}
{"Date": "1975-01-31", "Open": "0.00976600032299757", "High": "0.00976600032299757", "Low": "0.009684000164270401", "Close": "0.00976600032299757", "Adj Close": "0.0053349267691373825", "Volume": "921600"}
{"Date": "1975-02-03", "Open": "0.00976600032299757", "High": "0.009928000159561634", "Low": "0.00976600032299757", "Close": "0.009928000159561634", "Adj Close": "0.005423425231128931", "Volume": "8294400"}
{"Date": "1975-02-04", "Open": "0.009928000159561634", "High": "0.010010000318288803", "Low": "0.009847000241279602", "Close": "0.010010000318288803", "Adj Close": "0.005468219053000212", "Volume": "3072000"}
{"Date": "1975-02-05", "Open": "0.010091000236570835", "High": "0.010579000227153301", "Low": "0.010091000236570835", "Close": "0.010579000227153301", "Adj Close": "0.00577904935926199", "Volume": "5683200"}
{"Date": "1975-02-06", "Open": "0.01066100038588047", "High": "0.010824000462889671", "Low": "0.01066100038588047", "Close": "0.01066100038588047", "Adj Close": "0.005823846440762281", "Volume": "1843200"}
{"Date": "1975-02-07", "Open": "0.01049800030887127", "High": "0.01049800030887127", "Low": "0.010091000236570835", "Close": "0.010091000236570835", "Adj Close": "0.005512468051165342", "Volume": "18432000"}
{"Date": "1975-02-10", "Open": "0.010091000236570835", "High": "0.010254000313580036", "Low": "0.010091000236570835", "Close": "0.010091000236570835", "Adj Close": "0.005512468051165342", "Volume": "3072000"}
{"Date": "1975-02-11", "Open": "0.009928000159561634", "High": "0.009928000159561634", "Low": "0.009684000164270401", "Close": "0.00976600032299757", "Adj Close": "0.0053349267691373825", "Volume": "1228800"}
{"Date": "1975-02-12", "Open": "0.00976600032299757", "High": "0.00976600032299757", "Low": "0.009684000164270401", "Close": "0.00976600032299757", "Adj Close": "0.0053349267691373825", "Volume": "3532800"}
{"Date": "1975-02-13", "Open": "0.00976600032299757", "High": "0.010091000236570835", "Low": "0.00976600032299757", "Close": "0.00976600032299757", "Adj Close": "0.0053349267691373825", "Volume": "19660800"}
{"Date": "1975-02-14", "Open": "0.00976600032299757", "High": "0.009847000241279602", "Low": "0.00976600032299757", "Close": "0.009847000241279602", "Adj Close": "0.005379177164286375", "Volume": "1689600"}
{"Date": "1975-02-18", "Open": "0.009847000241279602", "High": "0.009847000241279602", "Low": "0.009603000245988369", "Close": "0.009847000241279602", "Adj Close": "0.005379177164286375", "Volume": "768000"}
{"Date": "1975-02-19", "Open": "0.009847000241279602", "High": "0.009847000241279602", "Low": "0.009684000164270401", "Close": "0.009684000164270401", "Adj Close": "0.0052901366725564", "Volume": "3225600"}
{"Date": "1975-02-20", "Open": "0.009684000164270401", "High": "0.009684000164270401", "Low": "0.009684000164270401", "Close": "0.009684000164270401", "Adj Close": "0.0052901366725564", "Volume": "0"}
{"Date": "1975-02-21", "Open": "0.009684000164270401", "High": "0.009684000164270401", "Low": "0.0095210000872612", "Close": "0.009684000164270401", "Adj Close": "0.0052901366725564", "Volume": "3225600"}
{"Date": "1975-02-24", "Open": "0.009684000164270401", "High": "0.009684000164270401", "Low": "0.009684000164270401", "Close": "0.009684000164270401", "Adj Close": "0.0052901366725564", "Volume": "460800"}
{"Date": "1975-02-25", "Open": "0.0095210000872612", "High": "0.0095210000872612", "Low": "0.009440000168979168", "Close": "0.009440000168979168", "Adj Close": "0.005156840663403273", "Volume": "2611200"}
{"Date": "1975-02-26", "Open": "0.009440000168979168", "High": "0.009440000168979168", "Low": "0.009359000250697136", "Close": "0.009440000168979168", "Adj Close": "0.005156840663403273", "Volume": "1228800"}
{"Date": "1975-02-27", "Open": "0.009440000168979168", "High": "0.009603000245988369", "Low": "0.009440000168979168", "Close": "0.009440000168979168", "Adj Close": "0.005156840663403273", "Volume": "7372800"}
{"Date": "1975-02-28", "Open": "0.009440000168979168", "High": "0.0095210000872612", "Low": "0.009196000173687935", "Close": "0.009196000173687935", "Adj Close": "0.005023550242185593", "Volume": "5683200"}
{"Date": "1975-03-03", "Open": "0.009196000173687935", "High": "0.009277000091969967", "Low": "0.009115000255405903", "Close": "0.009115000255405903", "Adj Close": "0.0049793049693107605", "Volume": "1382400"}
{"Date": "1975-03-04", "Open": "0.009359000250697136", "High": "0.0095210000872612", "Low": "0.009359000250697136", "Close": "0.0095210000872612", "Adj Close": "0.005201090592890978", "Volume": "1689600"}
{"Date": "1975-03-05", "Open": "0.0095210000872612", "High": "0.00976600032299757", "Low": "0.009359000250697136", "Close": "0.00976600032299757", "Adj Close": "0.0053349267691373825", "Volume": "1843200"}
{"Date": "1975-03-06", "Open": "0.00976600032299757", "High": "0.00976600032299757", "Low": "0.009603000245988369", "Close": "0.00976600032299757", "Adj Close": "0.0053349267691373825", "Volume": "4915200"}
{"Date": "1975-03-07", "Open": "0.009928000159561634", "High": "0.010905000381171703", "Low": "0.009928000159561634", "Close": "0.010824000462889671", "Adj Close": "0.005912888795137405", "Volume": "9062400"}
{"Date": "1975-03-10", "Open": "0.010986000299453735", "High": "0.012044000439345837", "Low": "0.010986000299453735", "Close": "0.012044000439345837", "Adj Close": "0.006579346023499966", "Volume": "4915200"}
{"Date": "1975-03-11", "Open": "0.012450999580323696", "High": "0.013427999801933765", "Low": "0.012450999580323696", "Close": "0.013427999801933765", "Adj Close": "0.00734759122133255", "Volume": "19046400"}
{"Date": "1975-03-12", "Open": "0.013345999643206596", "High": "0.013345999643206596", "Low": "0.013183999806642532", "Close": "0.013264999724924564", "Adj Close": "0.0072583951987326145", "Volume": "15360000"}
{"Date": "1975-03-13", "Open": "0.013101999647915363", "High": "0.013101999647915363", "Low": "0.012613999657332897", "Close": "0.012938999570906162", "Adj Close": "0.007080016657710075", "Volume": "5376000"}
{"Date": "1975-03-14", "Open": "0.013020999729633331", "High": "0.013183999806642532", "Low": "0.013020999729633331", "Close": "0.013020999729633331", "Adj Close": "0.007124888710677624", "Volume": "5990400"}
{"Date": "1975-03-17", "Open": "0.013020999729633331", "High": "0.013183999806642532", "Low": "0.012776999734342098", "Close": "0.013020999729633331", "Adj Close": "0.007124888710677624", "Volume": "8908800"}
{"Date": "1975-03-18", "Open": "0.013020999729633331", "High": "0.013264999724924564", "Low": "0.01285799965262413", "Close": "0.013020999729633331", "Adj Close": "0.007124888710677624", "Volume": "3840000"}
{"Date": "1975-03-19", "Open": "0.013020999729633331", "High": "0.013183999806642532", "Low": "0.01285799965262413", "Close": "0.013020999729633331", "Adj Close": "0.007124888710677624", "Volume": "12595200"}
{"Date": "1975-03-20", "Open": "0.013020999729633331", "High": "0.013183999806642532", "Low": "0.013020999729633331", "Close": "0.013183999806642532", "Adj Close": "0.007214078214019537", "Volume": "3225600"}
{"Date": "1975-03-21", "Open": "0.013020999729633331", "High": "0.013020999729633331", "Low": "0.01285799965262413", "Close": "0.01285799965262413", "Adj Close": "0.00703569408506155", "Volume": "10752000"}
{"Date": "1975-03-24", "Open": "0.012532999739050865", "High": "0.012532999739050865", "Low": "0.012206999585032463", "Close": "0.012206999585032463", "Adj Close": "0.0066794767044484615", "Volume": "5990400"}
{"Date": "1975-03-25", "Open": "0.012044000439345837", "High": "0.012044000439345837", "Low": "0.01196299958974123", "Close": "0.012044000439345837", "Adj Close": "0.006590289995074272", "Volume": "2457600"}
{"Date": "1975-03-26", "Open": "0.012206999585032463", "High": "0.012369999662041664", "Low": "0.012206999585032463", "Close": "0.012369999662041664", "Adj Close": "0.006768669933080673", "Volume": "5376000"}
{"Date": "1975-03-27", "Open": "0.012532999739050865", "High": "0.012532999739050865", "Low": "0.012532999739050865", "Close": "0.012532999739050865", "Adj Close": "0.00685786223039031", "Volume": "2304000"}
{"Date": "1975-03-31", "Open": "0.012613999657332897", "High": "0.013020999729633331", "Low": "0.012613999657332897", "Close": "0.013020999729633331", "Adj Close": "0.007124888710677624", "Volume": "9984000"}
{"Date": "1975-04-01", "Open": "0.012938999570906162", "High": "0.012938999570906162", "Low": "0.01285799965262413", "Close": "0.01285799965262413", "Adj Close": "0.00703569408506155", "Volume": "13363200"}
{"Date": "1975-04-02", "Open": "0.012776999734342098", "High": "0.012776999734342098", "Low": "0.012369999662041664", "Close": "0.012369999662041664", "Adj Close": "0.006768669933080673", "Volume": "3840000"}
{"Date": "1975-04-03", "Open": "0.012206999585032463", "High": "0.012206999585032463", "Low": "0.012044000439345837", "Close": "0.012044000439345837", "Adj Close": "0.006590289995074272", "Volume": "2764800"}
{"Date": "1975-04-04", "Open": "0.011881999671459198", "High": "0.011881999671459198", "Low": "0.011881999671459198", "Close": "0.011881999671459198", "Adj Close": "0.0065016429871320724", "Volume": "153600"}
{"Date": "1975-04-07", "Open": "0.011800000444054604", "High": "0.011800000444054604", "Low": "0.01139300037175417", "Close": "0.01155600044876337", "Adj Close": "0.006323262583464384", "Volume": "3379200"}
{"Date": "1975-04-08", "Open": "0.011637000367045403", "High": "0.011718999594449997", "Low": "0.011637000367045403", "Close": "0.011718999594449997", "Adj Close": "0.006412453018128872", "Volume": "2150400"}
{"Date": "1975-04-09", "Open": "0.011718999594449997", "High": "0.011718999594449997", "Low": "0.01155600044876337", "Close": "0.011718999594449997", "Adj Close": "0.006412453018128872", "Volume": "2150400"}
{"Date": "1975-04-10", "Open": "0.011718999594449997", "High": "0.012044000439345837", "Low": "0.011637000367045403", "Close": "0.011800000444054604", "Adj Close": "0.006456777919083834", "Volume": "3072000"}
{"Date": "1975-04-11", "Open": "0.011881999671459198", "High": "0.012044000439345837", "Low": "0.011881999671459198", "Close": "0.012044000439345837", "Adj Close": "0.006590289995074272", "Volume": "1689600"}
{"Date": "1975-04-14", "Open": "0.012369999662041664", "High": "0.012450999580323696", "Low": "0.012369999662041664", "Close": "0.012369999662041664", "Adj Close": "0.006768669933080673", "Volume": "2150400"}
{"Date": "1975-04-15", "Open": "0.012369999662041664", "High": "0.012613999657332897", "Low": "0.012369999662041664", "Close": "0.012532999739050865", "Adj Close": "0.00685786223039031", "Volume": "1843200"}
{"Date": "1975-04-16", "Open": "0.01269499957561493", "High": "0.01285799965262413", "Low": "0.01269499957561493", "Close": "0.01285799965262413", "Adj Close": "0.00703569408506155", "Volume": "1843200"}
{"Date": "1975-04-17", "Open": "0.012938999570906162", "High": "0.013020999729633331", "Low": "0.012938999570906162", "Close": "0.012938999570906162", "Adj Close": "0.007080016657710075", "Volume": "5222400"}
{"Date": "1975-04-18", "Open": "0.012776999734342098", "High": "0.012776999734342098", "Low": "0.012776999734342098", "Close": "0.012776999734342098", "Adj Close": "0.006991371512413025", "Volume": "307200"}
{"Date": "1975-04-21", "Open": "0.012776999734342098", "High": "0.01285799965262413", "Low": "0.01269499957561493", "Close": "0.01285799965262413", "Adj Close": "0.00703569408506155", "Volume": "307200"}
{"Date": "1975-04-22", "Open": "0.01285799965262413", "High": "0.013020999729633331", "Low": "0.01285799965262413", "Close": "0.01285799965262413", "Adj Close": "0.00703569408506155", "Volume": "1689600"}
{"Date": "1975-04-23", "Open": "0.01285799965262413", "High": "0.013020999729633331", "Low": "0.012125999666750431", "Close": "0.012125999666750431", "Adj Close": "0.006635154131799936", "Volume": "2611200"}
{"Date": "1975-04-24", "Open": "0.01196299958974123", "High": "0.01196299958974123", "Low": "0.01155600044876337", "Close": "0.011637000367045403", "Adj Close": "0.006367581896483898", "Volume": "1689600"}
{"Date": "1975-04-25", "Open": "0.011637000367045403", "High": "0.011637000367045403", "Low": "0.011474999599158764", "Close": "0.011474999599158764", "Adj Close": "0.006278938613831997", "Volume": "1689600"}
{"Date": "1975-04-28", "Open": "0.011312000453472137", "High": "0.011312000453472137", "Low": "0.011312000453472137", "Close": "0.011312000453472137", "Adj Close": "0.006189750041812658", "Volume": "1228800"}
{"Date": "1975-04-29", "Open": "0.011230000294744968", "High": "0.011230000294744968", "Low": "0.011230000294744968", "Close": "0.011230000294744968", "Adj Close": "0.006144881248474121", "Volume": "153600"}
{"Date": "1975-04-30", "Open": "0.011149000376462936", "High": "0.011149000376462936", "Low": "0.011068000458180904", "Close": "0.011149000376462936", "Adj Close": "0.006100556813180447", "Volume": "460800"}
{"Date": "1975-05-01", "Open": "0.011149000376462936", "High": "0.011149000376462936", "Low": "0.011149000376462936", "Close": "0.011149000376462936", "Adj Close": "0.006100556813180447", "Volume": "0"}
{"Date": "1975-05-02", "Open": "0.011149000376462936", "High": "0.011312000453472137", "Low": "0.011149000376462936", "Close": "0.011149000376462936", "Adj Close": "0.006100556813180447", "Volume": "2918400"}
{"Date": "1975-05-05", "Open": "0.011149000376462936", "High": "0.01139300037175417", "Low": "0.011068000458180904", "Close": "0.011312000453472137", "Adj Close": "0.006189750041812658", "Volume": "2304000"}
{"Date": "1975-05-06", "Open": "0.011312000453472137", "High": "0.011718999594449997", "Low": "0.011230000294744968", "Close": "0.011230000294744968", "Adj Close": "0.006144881248474121", "Volume": "2918400"}
{"Date": "1975-05-07", "Open": "0.011230000294744968", "High": "0.011637000367045403", "Low": "0.011230000294744968", "Close": "0.011637000367045403", "Adj Close": "0.006367581896483898", "Volume": "2611200"}
{"Date": "1975-05-08", "Open": "0.011718999594449997", "High": "0.011718999594449997", "Low": "0.011718999594449997", "Close": "0.011718999594449997", "Adj Close": "0.006412453018128872", "Volume": "921600"}
{"Date": "1975-05-09", "Open": "0.011718999594449997", "High": "0.011881999671459198", "Low": "0.011718999594449997", "Close": "0.011718999594449997", "Adj Close": "0.006412453018128872", "Volume": "614400"}
{"Date": "1975-05-12", "Open": "0.011800000444054604", "High": "0.012125999666750431", "Low": "0.011800000444054604", "Close": "0.012125999666750431", "Adj Close": "0.006635154131799936", "Volume": "3993600"}
{"Date": "1975-05-13", "Open": "0.012125999666750431", "High": "0.012206999585032463", "Low": "0.011800000444054604", "Close": "0.011800000444054604", "Adj Close": "0.006456777919083834", "Volume": "1536000"}
{"Date": "1975-05-14", "Open": "0.01196299958974123", "High": "0.012369999662041664", "Low": "0.01196299958974123", "Close": "0.01228800043463707", "Adj Close": "0.0067238048650324345", "Volume": "4608000"}
{"Date": "1975-05-15", "Open": "0.012532999739050865", "High": "0.01285799965262413", "Low": "0.012532999739050865", "Close": "0.012776999734342098", "Adj Close": "0.006991371512413025", "Volume": "5990400"}
{"Date": "1975-05-16", "Open": "0.012776999734342098", "High": "0.013020999729633331", "Low": "0.012369999662041664", "Close": "0.012613999657332897", "Adj Close": "0.006902183406054974", "Volume": "10598400"}
{"Date": "1975-05-19", "Open": "0.01269499957561493", "High": "0.01285799965262413", "Low": "0.01269499957561493", "Close": "0.012776999734342098", "Adj Close": "0.006991371512413025", "Volume": "5683200"}
{"Date": "1975-05-20", "Open": "0.012776999734342098", "High": "0.013020999729633331", "Low": "0.012613999657332897", "Close": "0.012613999657332897", "Adj Close": "0.006902183406054974", "Volume": "7680000"}
{"Date": "1975-05-21", "Open": "0.01269499957561493", "High": "0.013345999643206596", "Low": "0.01269499957561493", "Close": "0.013345999643206596", "Adj Close": "0.0073027173057198524", "Volume": "4608000"}
{"Date": "1975-05-22", "Open": "0.013345999643206596", "High": "0.01375299971550703", "Low": "0.013264999724924564", "Close": "0.013264999724924564", "Adj Close": "0.0072583951987326145", "Volume": "11212800"}
{"Date": "1975-05-23", "Open": "0.013264999724924564", "High": "0.01375299971550703", "Low": "0.013264999724924564", "Close": "0.01375299971550703", "Adj Close": "0.007525426335632801", "Volume": "11212800"}
{"Date": "1975-05-27", "Open": "0.01375299971550703", "High": "0.014078999869525433", "Low": "0.01375299971550703", "Close": "0.0138349998742342", "Adj Close": "0.007570295594632626", "Volume": "7372800"}
{"Date": "1975-05-28", "Open": "0.0138349998742342", "High": "0.0138349998742342", "Low": "0.013508999720215797", "Close": "0.013508999720215797", "Adj Close": "0.00739190774038434", "Volume": "3225600"}
{"Date": "1975-05-29", "Open": "0.01358999963849783", "High": "0.01358999963849783", "Low": "0.01358999963849783", "Close": "0.01358999963849783", "Adj Close": "0.007436232175678015", "Volume": "3840000"}
{"Date": "1975-05-30", "Open": "0.013671999797224998", "High": "0.013671999797224998", "Low": "0.013671999797224998", "Close": "0.013671999797224998", "Adj Close": "0.007481104228645563", "Volume": "1536000"}
{"Date": "1975-06-02", "Open": "0.013671999797224998", "High": "0.013671999797224998", "Low": "0.013671999797224998", "Close": "0.013671999797224998", "Adj Close": "0.007481104228645563", "Volume": "4608000"}
{"Date": "1975-06-03", "Open": "0.013671999797224998", "High": "0.013915999792516232", "Low": "0.013264999724924564", "Close": "0.013915999792516232", "Adj Close": "0.007614615838974714", "Volume": "28876800"}
{"Date": "1975-06-04", "Open": "0.014241999946534634", "High": "0.0157880000770092", "Low": "0.014241999946534634", "Close": "0.015298999845981598", "Adj Close": "0.008371369913220406", "Volume": "29184000"}
{"Date": "1975-06-05", "Open": "0.015217999927699566", "High": "0.015217999927699566", "Low": "0.014810999855399132", "Close": "0.014810999855399132", "Adj Close": "0.008104345761239529", "Volume": "3225600"}
{"Date": "1975-06-06", "Open": "0.014810999855399132", "High": "0.0148930000141263", "Low": "0.0147299999371171", "Close": "0.014810999855399132", "Adj Close": "0.008104345761239529", "Volume": "3225600"}
{"Date": "1975-06-09", "Open": "0.01464799977838993", "High": "0.01464799977838993", "Low": "0.014485999941825867", "Close": "0.014485999941825867", "Adj Close": "0.007926516234874725", "Volume": "3379200"}
{"Date": "1975-06-10", "Open": "0.014485999941825867", "High": "0.014566999860107899", "Low": "0.014078999869525433", "Close": "0.014159999787807465", "Adj Close": "0.0077481260523200035", "Volume": "37324800"}
{"Date": "1975-06-11", "Open": "0.014159999787807465", "High": "0.014159999787807465", "Low": "0.013671999797224998", "Close": "0.013671999797224998", "Adj Close": "0.007481104228645563", "Volume": "3993600"}
{"Date": "1975-06-12", "Open": "0.0138349998742342", "High": "0.014566999860107899", "Low": "0.0138349998742342", "Close": "0.014566999860107899", "Adj Close": "0.007970834150910378", "Volume": "6144000"}
{"Date": "1975-06-13", "Open": "0.0147299999371171", "High": "0.014973999932408333", "Low": "0.0147299999371171", "Close": "0.014973999932408333", "Adj Close": "0.008193536661565304", "Volume": "11520000"}
{"Date": "1975-06-16", "Open": "0.014973999932408333", "High": "0.014973999932408333", "Low": "0.014810999855399132", "Close": "0.014973999932408333", "Adj Close": "0.008193536661565304", "Volume": "1689600"}
{"Date": "1975-06-17", "Open": "0.015625", "High": "0.01619499921798706", "Low": "0.015625", "Close": "0.015706000849604607", "Adj Close": "0.008594075217843056", "Volume": "26265600"}
{"Date": "1975-06-18", "Open": "0.015706000849604607", "High": "0.015706000849604607", "Low": "0.015544000081717968", "Close": "0.015544000081717968", "Adj Close": "0.008505439385771751", "Volume": "4608000"}
{"Date": "1975-06-19", "Open": "0.015706000849604607", "High": "0.015869000926613808", "Low": "0.015706000849604607", "Close": "0.015706000849604607", "Adj Close": "0.008594075217843056", "Volume": "3072000"}
{"Date": "1975-06-20", "Open": "0.015706000849604607", "High": "0.01619499921798706", "Low": "0.015706000849604607", "Close": "0.01619499921798706", "Adj Close": "0.008861648850142956", "Volume": "3686400"}
{"Date": "1975-06-23", "Open": "0.01619499921798706", "High": "0.01619499921798706", "Low": "0.01603199914097786", "Close": "0.01619499921798706", "Adj Close": "0.008872603066265583", "Volume": "1689600"}
{"Date": "1975-06-24", "Open": "0.01619499921798706", "High": "0.016276000067591667", "Low": "0.015951000154018402", "Close": "0.01619499921798706", "Adj Close": "0.008872603066265583", "Volume": "3225600"}
{"Date": "1975-06-25", "Open": "0.01619499921798706", "High": "0.016439000144600868", "Low": "0.01603199914097786", "Close": "0.016112999990582466", "Adj Close": "0.00882768165320158", "Volume": "1996800"}
{"Date": "1975-06-26", "Open": "0.016112999990582466", "High": "0.016112999990582466", "Low": "0.015951000154018402", "Close": "0.015951000154018402", "Adj Close": "0.008738928474485874", "Volume": "4300800"}
{"Date": "1975-06-27", "Open": "0.015869000926613808", "High": "0.015869000926613808", "Low": "0.015461999922990799", "Close": "0.0157880000770092", "Adj Close": "0.008649627678096294", "Volume": "4300800"}
{"Date": "1975-06-30", "Open": "0.0157880000770092", "High": "0.015951000154018402", "Low": "0.0157880000770092", "Close": "0.015869000926613808", "Adj Close": "0.008694011718034744", "Volume": "2457600"}
{"Date": "1975-07-01", "Open": "0.015951000154018402", "High": "0.016276000067591667", "Low": "0.015951000154018402", "Close": "0.016276000067591667", "Adj Close": "0.008916984312236309", "Volume": "12441600"}
{"Date": "1975-07-02", "Open": "0.01660200022161007", "High": "0.016764000058174133", "Low": "0.01660200022161007", "Close": "0.016764000058174133", "Adj Close": "0.009184342809021473", "Volume": "10137600"}
{"Date": "1975-07-03", "Open": "0.016927000135183334", "High": "0.017170999199151993", "Low": "0.016927000135183334", "Close": "0.017170999199151993", "Adj Close": "0.009407317265868187", "Volume": "1228800"}
{"Date": "1975-07-07", "Open": "0.017170999199151993", "High": "0.017170999199151993", "Low": "0.016927000135183334", "Close": "0.017007999122142792", "Adj Close": "0.009318019263446331", "Volume": "6758400"}
{"Date": "1975-07-08", "Open": "0.017007999122142792", "High": "0.017007999122142792", "Low": "0.016764000058174133", "Close": "0.016845999285578728", "Adj Close": "0.009229267947375774", "Volume": "3072000"}
{"Date": "1975-07-09", "Open": "0.016845999285578728", "High": "0.016927000135183334", "Low": "0.016764000058174133", "Close": "0.016845999285578728", "Adj Close": "0.009229267947375774", "Volume": "5068800"}
{"Date": "1975-07-10", "Open": "0.016845999285578728", "High": "0.016845999285578728", "Low": "0.016764000058174133", "Close": "0.016764000058174133", "Adj Close": "0.009184342809021473", "Volume": "2457600"}
{"Date": "1975-07-11", "Open": "0.016764000058174133", "High": "0.016927000135183334", "Low": "0.016682999208569527", "Close": "0.016682999208569527", "Adj Close": "0.00913996435701847", "Volume": "1536000"}
{"Date": "1975-07-14", "Open": "0.016682999208569527", "High": "0.016764000058174133", "Low": "0.016519999131560326", "Close": "0.016519999131560326", "Adj Close": "0.00905066542327404", "Volume": "5222400"}
{"Date": "1975-07-15", "Open": "0.016519999131560326", "High": "0.016682999208569527", "Low": "0.016519999131560326", "Close": "0.016519999131560326", "Adj Close": "0.00905066542327404", "Volume": "1075200"}
{"Date": "1975-07-16", "Open": "0.016519999131560326", "High": "0.01660200022161007", "Low": "0.016519999131560326", "Close": "0.01660200022161007", "Adj Close": "0.009095584973692894", "Volume": "1536000"}
{"Date": "1975-07-17", "Open": "0.01660200022161007", "High": "0.016682999208569527", "Low": "0.016519999131560326", "Close": "0.016519999131560326", "Adj Close": "0.00905066542327404", "Volume": "2918400"}
{"Date": "1975-07-18", "Open": "0.016519999131560326", "High": "0.016682999208569527", "Low": "0.016439000144600868", "Close": "0.01660200022161007", "Adj Close": "0.009095584973692894", "Volume": "1382400"}
{"Date": "1975-07-21", "Open": "0.01660200022161007", "High": "0.016764000058174133", "Low": "0.016276000067591667", "Close": "0.016276000067591667", "Adj Close": "0.008916984312236309", "Volume": "6604800"}
{"Date": "1975-07-22", "Open": "0.01619499921798706", "High": "0.01619499921798706", "Low": "0.015869000926613808", "Close": "0.015951000154018402", "Adj Close": "0.008738928474485874", "Volume": "6451200"}
{"Date": "1975-07-23", "Open": "0.015951000154018402", "High": "0.015951000154018402", "Low": "0.015869000926613808", "Close": "0.015951000154018402", "Adj Close": "0.008738928474485874", "Volume": "1689600"}
{"Date": "1975-07-24", "Open": "0.015951000154018402", "High": "0.016276000067591667", "Low": "0.015869000926613808", "Close": "0.015951000154018402", "Adj Close": "0.008738928474485874", "Volume": "2918400"}
{"Date": "1975-07-25", "Open": "0.015869000926613808", "High": "0.015869000926613808", "Low": "0.015625", "Close": "0.015625", "Adj Close": "0.00856032408773899", "Volume": "1382400"}
{"Date": "1975-07-28", "Open": "0.015625", "High": "0.015951000154018402", "Low": "0.015217999927699566", "Close": "0.015461999922990799", "Adj Close": "0.008471021428704262", "Volume": "5376000"}
{"Date": "1975-07-29", "Open": "0.015544000081717968", "High": "0.015951000154018402", "Low": "0.015544000081717968", "Close": "0.015625", "Adj Close": "0.00856032408773899", "Volume": "3379200"}
{"Date": "1975-07-30", "Open": "0.015869000926613808", "High": "0.015951000154018402", "Low": "0.015869000926613808", "Close": "0.015869000926613808", "Adj Close": "0.008694011718034744", "Volume": "3686400"}
{"Date": "1975-07-31", "Open": "0.015951000154018402", "High": "0.016276000067591667", "Low": "0.015951000154018402", "Close": "0.015951000154018402", "Adj Close": "0.008738928474485874", "Volume": "2611200"}
{"Date": "1975-08-01", "Open": "0.015951000154018402", "High": "0.016276000067591667", "Low": "0.015461999922990799", "Close": "0.015461999922990799", "Adj Close": "0.008471021428704262", "Volume": "5068800"}
{"Date": "1975-08-04", "Open": "0.015461999922990799", "High": "0.015461999922990799", "Low": "0.015461999922990799", "Close": "0.015461999922990799", "Adj Close": "0.008471021428704262", "Volume": "307200"}
{"Date": "1975-08-05", "Open": "0.015381000004708767", "High": "0.015381000004708767", "Low": "0.014973999932408333", "Close": "0.014973999932408333", "Adj Close": "0.008203667588531971", "Volume": "1075200"}
{"Date": "1975-08-06", "Open": "0.015054999850690365", "High": "0.015217999927699566", "Low": "0.015054999850690365", "Close": "0.015217999927699566", "Adj Close": "0.008337344042956829", "Volume": "921600"}
{"Date": "1975-08-07", "Open": "0.015217999927699566", "High": "0.015706000849604607", "Low": "0.015217999927699566", "Close": "0.015625", "Adj Close": "0.00856032408773899", "Volume": "17356800"}
{"Date": "1975-08-08", "Open": "0.015625", "High": "0.01619499921798706", "Low": "0.015625", "Close": "0.015625", "Adj Close": "0.00856032408773899", "Volume": "3225600"}
{"Date": "1975-08-11", "Open": "0.015625", "High": "0.015951000154018402", "Low": "0.015298999845981598", "Close": "0.015298999845981598", "Adj Close": "0.008381718769669533", "Volume": "5529600"}
{"Date": "1975-08-12", "Open": "0.015298999845981598", "High": "0.015625", "Low": "0.015217999927699566", "Close": "0.015461999922990799", "Adj Close": "0.008471021428704262", "Volume": "3686400"}
{"Date": "1975-08-13", "Open": "0.015461999922990799", "High": "0.015461999922990799", "Low": "0.015461999922990799", "Close": "0.015461999922990799", "Adj Close": "0.008471021428704262", "Volume": "0"}
{"Date": "1975-08-14", "Open": "0.015298999845981598", "High": "0.015298999845981598", "Low": "0.015298999845981598", "Close": "0.015298999845981598", "Adj Close": "0.008381718769669533", "Volume": "3225600"}
{"Date": "1975-08-15", "Open": "0.015461999922990799", "High": "0.015461999922990799", "Low": "0.015461999922990799", "Close": "0.015461999922990799", "Adj Close": "0.008471021428704262", "Volume": "307200"}
{"Date": "1975-08-18", "Open": "0.015461999922990799", "High": "0.0157880000770092", "Low": "0.015461999922990799", "Close": "0.0157880000770092", "Adj Close": "0.008649627678096294", "Volume": "5529600"}
{"Date": "1975-08-19", "Open": "0.015625", "High": "0.015625", "Low": "0.015625", "Close": "0.015625", "Adj Close": "0.00856032408773899", "Volume": "153600"}
{"Date": "1975-08-20", "Open": "0.015625", "High": "0.015625", "Low": "0.015461999922990799", "Close": "0.015461999922990799", "Adj Close": "0.008471021428704262", "Volume": "3225600"}
{"Date": "1975-08-21", "Open": "0.015217999927699566", "High": "0.015217999927699566", "Low": "0.014973999932408333", "Close": "0.014973999932408333", "Adj Close": "0.008203667588531971", "Volume": "1996800"}
{"Date": "1975-08-22", "Open": "0.014973999932408333", "High": "0.014973999932408333", "Low": "0.014973999932408333", "Close": "0.014973999932408333", "Adj Close": "0.008203667588531971", "Volume": "1075200"}
{"Date": "1975-08-25", "Open": "0.014973999932408333", "High": "0.014973999932408333", "Low": "0.014810999855399132", "Close": "0.014973999932408333", "Adj Close": "0.008203667588531971", "Volume": "1920000"}
{"Date": "1975-08-26", "Open": "0.014973999932408333", "High": "0.014973999932408333", "Low": "0.014973999932408333", "Close": "0.014973999932408333", "Adj Close": "0.008203667588531971", "Volume": "2227200"}
{"Date": "1975-08-27", "Open": "0.014973999932408333", "High": "0.014973999932408333", "Low": "0.014810999855399132", "Close": "0.014973999932408333", "Adj Close": "0.008203667588531971", "Volume": "3072000"}
{"Date": "1975-08-28", "Open": "0.014973999932408333", "High": "0.014973999932408333", "Low": "0.014810999855399132", "Close": "0.014973999932408333", "Adj Close": "0.008203667588531971", "Volume": "3456000"}
{"Date": "1975-08-29", "Open": "0.015137000009417534", "High": "0.015298999845981598", "Low": "0.015137000009417534", "Close": "0.015298999845981598", "Adj Close": "0.008381718769669533", "Volume": "13900800"}
{"Date": "1975-09-02", "Open": "0.015298999845981598", "High": "0.015298999845981598", "Low": "0.015298999845981598", "Close": "0.015298999845981598", "Adj Close": "0.008381718769669533", "Volume": "0"}
{"Date": "1975-09-03", "Open": "0.015461999922990799", "High": "0.016112999990582466", "Low": "0.015461999922990799", "Close": "0.016112999990582466", "Adj Close": "0.00882768165320158", "Volume": "1996800"}
{"Date": "1975-09-04", "Open": "0.016112999990582466", "High": "0.016276000067591667", "Low": "0.015951000154018402", "Close": "0.016276000067591667", "Adj Close": "0.008916984312236309", "Volume": "4377600"}
{"Date": "1975-09-05", "Open": "0.016276000067591667", "High": "0.016927000135183334", "Low": "0.016276000067591667", "Close": "0.016764000058174133", "Adj Close": "0.009184342809021473", "Volume": "10214400"}
{"Date": "1975-09-08", "Open": "0.016764000058174133", "High": "0.016927000135183334", "Low": "0.016439000144600868", "Close": "0.01660200022161007", "Adj Close": "0.009106446988880634", "Volume": "11443200"}
{"Date": "1975-09-09", "Open": "0.016439000144600868", "High": "0.016439000144600868", "Low": "0.016276000067591667", "Close": "0.016276000067591667", "Adj Close": "0.008927635848522186", "Volume": "7065600"}
{"Date": "1975-09-10", "Open": "0.015951000154018402", "High": "0.015951000154018402", "Low": "0.015137000009417534", "Close": "0.015461999922990799", "Adj Close": "0.008481139317154884", "Volume": "1996800"}
{"Date": "1975-09-11", "Open": "0.015461999922990799", "High": "0.015461999922990799", "Low": "0.015461999922990799", "Close": "0.015461999922990799", "Adj Close": "0.008481139317154884", "Volume": "307200"}
{"Date": "1975-09-12", "Open": "0.015461999922990799", "High": "0.015951000154018402", "Low": "0.015298999845981598", "Close": "0.015625", "Adj Close": "0.008570549078285694", "Volume": "5299200"}
{"Date": "1975-09-15", "Open": "0.015298999845981598", "High": "0.015298999845981598", "Low": "0.014973999932408333", "Close": "0.015137000009417534", "Adj Close": "0.008302878588438034", "Volume": "1843200"}
{"Date": "1975-09-16", "Open": "0.015137000009417534", "High": "0.015298999845981598", "Low": "0.014973999932408333", "Close": "0.015298999845981598", "Adj Close": "0.008391733281314373", "Volume": "1996800"}
{"Date": "1975-09-17", "Open": "0.015298999845981598", "High": "0.015625", "Low": "0.015137000009417534", "Close": "0.015298999845981598", "Adj Close": "0.008391733281314373", "Volume": "1459200"}
{"Date": "1975-09-18", "Open": "0.015298999845981598", "High": "0.015298999845981598", "Low": "0.015137000009417534", "Close": "0.015137000009417534", "Adj Close": "0.008302878588438034", "Volume": "1305600"}
{"Date": "1975-09-19", "Open": "0.015298999845981598", "High": "0.0157880000770092", "Low": "0.015298999845981598", "Close": "0.0157880000770092", "Adj Close": "0.00865995604544878", "Volume": "13132800"}
{"Date": "1975-09-22", "Open": "0.0157880000770092", "High": "0.016439000144600868", "Low": "0.0157880000770092", "Close": "0.016112999990582466", "Adj Close": "0.008838227018713951", "Volume": "11366400"}
{"Date": "1975-09-23", "Open": "0.016112999990582466", "High": "0.016276000067591667", "Low": "0.016112999990582466", "Close": "0.016276000067591667", "Adj Close": "0.008927635848522186", "Volume": "2380800"}
{"Date": "1975-09-24", "Open": "0.016276000067591667", "High": "0.016276000067591667", "Low": "0.016276000067591667", "Close": "0.016276000067591667", "Adj Close": "0.008927635848522186", "Volume": "691200"}
{"Date": "1975-09-25", "Open": "0.015951000154018402", "High": "0.015951000154018402", "Low": "0.015951000154018402", "Close": "0.015951000154018402", "Adj Close": "0.00874936580657959", "Volume": "614400"}
{"Date": "1975-09-26", "Open": "0.015951000154018402", "High": "0.016112999990582466", "Low": "0.0157880000770092", "Close": "0.0157880000770092", "Adj Close": "0.00865995604544878", "Volume": "1766400"}
{"Date": "1975-09-29", "Open": "0.0157880000770092", "High": "0.016112999990582466", "Low": "0.015625", "Close": "0.015951000154018402", "Adj Close": "0.00874936580657959", "Volume": "1612800"}
{"Date": "1975-09-30", "Open": "0.015951000154018402", "High": "0.016112999990582466", "Low": "0.015951000154018402", "Close": "0.015951000154018402", "Adj Close": "0.00874936580657959", "Volume": "1766400"}
{"Date": "1975-10-01", "Open": "0.015625", "High": "0.015625", "Low": "0.015461999922990799", "Close": "0.015461999922990799", "Adj Close": "0.008481139317154884", "Volume": "1843200"}
{"Date": "1975-10-02", "Open": "0.015461999922990799", "High": "0.0157880000770092", "Low": "0.015461999922990799", "Close": "0.015625", "Adj Close": "0.008570549078285694", "Volume": "1766400"}
{"Date": "1975-10-03", "Open": "0.015625", "High": "0.015951000154018402", "Low": "0.015625", "Close": "0.0157880000770092", "Adj Close": "0.00865995604544878", "Volume": "30796800"}
{"Date": "1975-10-06", "Open": "0.015951000154018402", "High": "0.016764000058174133", "Low": "0.015951000154018402", "Close": "0.016439000144600868", "Adj Close": "0.009017041884362698", "Volume": "6604800"}
{"Date": "1975-10-07", "Open": "0.016927000135183334", "High": "0.017904000356793404", "Low": "0.016927000135183334", "Close": "0.017578000202775", "Adj Close": "0.009641801007091999", "Volume": "6144000"}
{"Date": "1975-10-08", "Open": "0.017578000202775", "High": "0.017578000202775", "Low": "0.016764000058174133", "Close": "0.017090000212192535", "Adj Close": "0.009374130517244339", "Volume": "1920000"}
{"Date": "1975-10-09", "Open": "0.017090000212192535", "High": "0.017578000202775", "Low": "0.016927000135183334", "Close": "0.017253000289201736", "Adj Close": "0.009463534690439701", "Volume": "2688000"}
{"Date": "1975-10-10", "Open": "0.0174150001257658", "High": "0.018880000337958336", "Low": "0.0174150001257658", "Close": "0.018717000260949135", "Adj Close": "0.010266551747918129", "Volume": "10368000"}
{"Date": "1975-10-13", "Open": "0.018717000260949135", "High": "0.018880000337958336", "Low": "0.01839200034737587", "Close": "0.01839200034737587", "Adj Close": "0.010088303126394749", "Volume": "998400"}
{"Date": "1975-10-14", "Open": "0.018717000260949135", "High": "0.019368000328540802", "Low": "0.018717000260949135", "Close": "0.019043000414967537", "Adj Close": "0.010445378720760345", "Volume": "4915200"}
{"Date": "1975-10-15", "Open": "0.019043000414967537", "High": "0.019531000405550003", "Low": "0.018880000337958336", "Close": "0.019531000405550003", "Adj Close": "0.01071305014193058", "Volume": "10291200"}
{"Date": "1975-10-16", "Open": "0.019531000405550003", "High": "0.019694000482559204", "Low": "0.018880000337958336", "Close": "0.018880000337958336", "Adj Close": "0.01035596989095211", "Volume": "6912000"}
{"Date": "1975-10-17", "Open": "0.018880000337958336", "High": "0.018880000337958336", "Low": "0.01822900027036667", "Close": "0.018717000260949135", "Adj Close": "0.010266551747918129", "Volume": "15360000"}
{"Date": "1975-10-20", "Open": "0.01839200034737587", "High": "0.01839200034737587", "Low": "0.0174150001257658", "Close": "0.017741000279784203", "Adj Close": "0.009731207974255085", "Volume": "3302400"}
{"Date": "1975-10-21", "Open": "0.017904000356793404", "High": "0.01839200034737587", "Low": "0.017904000356793404", "Close": "0.01839200034737587", "Adj Close": "0.010088303126394749", "Volume": "1075200"}
{"Date": "1975-10-22", "Open": "0.01839200034737587", "High": "0.01839200034737587", "Low": "0.01822900027036667", "Close": "0.01822900027036667", "Adj Close": "0.009998890571296215", "Volume": "7526400"}
{"Date": "1975-10-23", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.0174150001257658", "Close": "0.018066000193357468", "Adj Close": "0.009909476153552532", "Volume": "2688000"}
{"Date": "1975-10-24", "Open": "0.01822900027036667", "High": "0.018880000337958336", "Low": "0.01822900027036667", "Close": "0.01855500042438507", "Adj Close": "0.010177705436944962", "Volume": "11059200"}
{"Date": "1975-10-27", "Open": "0.018880000337958336", "High": "0.019368000328540802", "Low": "0.018880000337958336", "Close": "0.019368000328540802", "Adj Close": "0.010623641312122345", "Volume": "5760000"}
{"Date": "1975-10-28", "Open": "0.019368000328540802", "High": "0.019531000405550003", "Low": "0.019206000491976738", "Close": "0.019531000405550003", "Adj Close": "0.01071305014193058", "Volume": "9139200"}
{"Date": "1975-10-29", "Open": "0.019368000328540802", "High": "0.019368000328540802", "Low": "0.01855500042438507", "Close": "0.01855500042438507", "Adj Close": "0.010177705436944962", "Volume": "4070400"}
{"Date": "1975-10-30", "Open": "0.01855500042438507", "High": "0.019043000414967537", "Low": "0.01839200034737587", "Close": "0.01839200034737587", "Adj Close": "0.010088303126394749", "Volume": "3686400"}
{"Date": "1975-10-31", "Open": "0.01839200034737587", "High": "0.018717000260949135", "Low": "0.01839200034737587", "Close": "0.01839200034737587", "Adj Close": "0.010088303126394749", "Volume": "1152000"}
{"Date": "1975-11-03", "Open": "0.01839200034737587", "High": "0.019043000414967537", "Low": "0.01839200034737587", "Close": "0.019043000414967537", "Adj Close": "0.010445378720760345", "Volume": "2918400"}
{"Date": "1975-11-04", "Open": "0.019206000491976738", "High": "0.019368000328540802", "Low": "0.019206000491976738", "Close": "0.019368000328540802", "Adj Close": "0.010623641312122345", "Volume": "1612800"}
{"Date": "1975-11-05", "Open": "0.019368000328540802", "High": "0.019531000405550003", "Low": "0.019206000491976738", "Close": "0.019368000328540802", "Adj Close": "0.010623641312122345", "Volume": "10368000"}
{"Date": "1975-11-06", "Open": "0.019368000328540802", "High": "0.019531000405550003", "Low": "0.018880000337958336", "Close": "0.018880000337958336", "Adj Close": "0.01035596989095211", "Volume": "9753600"}
{"Date": "1975-11-07", "Open": "0.019206000491976738", "High": "0.019368000328540802", "Low": "0.019206000491976738", "Close": "0.019368000328540802", "Adj Close": "0.010623641312122345", "Volume": "4454400"}
{"Date": "1975-11-10", "Open": "0.019368000328540802", "High": "0.019694000482559204", "Low": "0.019368000328540802", "Close": "0.019531000405550003", "Adj Close": "0.01071305014193058", "Volume": "11673600"}
{"Date": "1975-11-11", "Open": "0.019531000405550003", "High": "0.019694000482559204", "Low": "0.019531000405550003", "Close": "0.019531000405550003", "Adj Close": "0.01071305014193058", "Volume": "2457600"}
{"Date": "1975-11-12", "Open": "0.019531000405550003", "High": "0.019857000559568405", "Low": "0.019531000405550003", "Close": "0.019857000559568405", "Adj Close": "0.010891868732869625", "Volume": "81177600"}
{"Date": "1975-11-13", "Open": "0.019857000559568405", "High": "0.02018200047314167", "Low": "0.019857000559568405", "Close": "0.02018200047314167", "Adj Close": "0.011070137843489647", "Volume": "10214400"}
{"Date": "1975-11-14", "Open": "0.02018200047314167", "High": "0.02018200047314167", "Low": "0.019857000559568405", "Close": "0.02018200047314167", "Adj Close": "0.011070137843489647", "Volume": "2841600"}
{"Date": "1975-11-17", "Open": "0.02018200047314167", "High": "0.020508000627160072", "Low": "0.020020000636577606", "Close": "0.020508000627160072", "Adj Close": "0.01124894991517067", "Volume": "51686400"}
{"Date": "1975-11-18", "Open": "0.020508000627160072", "High": "0.020508000627160072", "Low": "0.02018200047314167", "Close": "0.02018200047314167", "Adj Close": "0.011070137843489647", "Volume": "4761600"}
{"Date": "1975-11-19", "Open": "0.020020000636577606", "High": "0.020020000636577606", "Low": "0.019531000405550003", "Close": "0.019531000405550003", "Adj Close": "0.01071305014193058", "Volume": "1228800"}
{"Date": "1975-11-20", "Open": "0.019531000405550003", "High": "0.02018200047314167", "Low": "0.019531000405550003", "Close": "0.020020000636577606", "Adj Close": "0.010981283150613308", "Volume": "6681600"}
{"Date": "1975-11-21", "Open": "0.020020000636577606", "High": "0.02018200047314167", "Low": "0.020020000636577606", "Close": "0.02018200047314167", "Adj Close": "0.011070137843489647", "Volume": "1996800"}
{"Date": "1975-11-24", "Open": "0.020020000636577606", "High": "0.020020000636577606", "Low": "0.019857000559568405", "Close": "0.019857000559568405", "Adj Close": "0.010891868732869625", "Volume": "460800"}
{"Date": "1975-11-25", "Open": "0.019857000559568405", "High": "0.02018200047314167", "Low": "0.019857000559568405", "Close": "0.019857000559568405", "Adj Close": "0.010891868732869625", "Volume": "2611200"}
{"Date": "1975-11-26", "Open": "0.019857000559568405", "High": "0.02018200047314167", "Low": "0.019531000405550003", "Close": "0.019531000405550003", "Adj Close": "0.01071305014193058", "Volume": "6835200"}
{"Date": "1975-11-28", "Open": "0.019531000405550003", "High": "0.019531000405550003", "Low": "0.019531000405550003", "Close": "0.019531000405550003", "Adj Close": "0.01071305014193058", "Volume": "76800"}
{"Date": "1975-12-01", "Open": "0.019694000482559204", "High": "0.019857000559568405", "Low": "0.019694000482559204", "Close": "0.019857000559568405", "Adj Close": "0.010891868732869625", "Volume": "3379200"}
{"Date": "1975-12-02", "Open": "0.019694000482559204", "High": "0.019694000482559204", "Low": "0.019531000405550003", "Close": "0.019531000405550003", "Adj Close": "0.01071305014193058", "Volume": "460800"}
{"Date": "1975-12-03", "Open": "0.019206000491976738", "High": "0.019206000491976738", "Low": "0.01855500042438507", "Close": "0.01855500042438507", "Adj Close": "0.010177705436944962", "Volume": "1459200"}
{"Date": "1975-12-04", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.017741000279784203", "Close": "0.017904000356793404", "Adj Close": "0.009820619598031044", "Volume": "1843200"}
{"Date": "1975-12-05", "Open": "0.017904000356793404", "High": "0.018066000193357468", "Low": "0.0174150001257658", "Close": "0.017904000356793404", "Adj Close": "0.009834904223680496", "Volume": "1305600"}
{"Date": "1975-12-08", "Open": "0.017904000356793404", "High": "0.018066000193357468", "Low": "0.017904000356793404", "Close": "0.018066000193357468", "Adj Close": "0.009923889301717281", "Volume": "2918400"}
{"Date": "1975-12-09", "Open": "0.017904000356793404", "High": "0.017904000356793404", "Low": "0.017904000356793404", "Close": "0.017904000356793404", "Adj Close": "0.009834904223680496", "Volume": "2150400"}
{"Date": "1975-12-10", "Open": "0.017904000356793404", "High": "0.018880000337958336", "Low": "0.017904000356793404", "Close": "0.018880000337958336", "Adj Close": "0.010371031239628792", "Volume": "2380800"}
{"Date": "1975-12-11", "Open": "0.018880000337958336", "High": "0.018880000337958336", "Low": "0.01822900027036667", "Close": "0.01822900027036667", "Adj Close": "0.010013432241976261", "Volume": "2073600"}
{"Date": "1975-12-12", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.017904000356793404", "Close": "0.017904000356793404", "Adj Close": "0.009834904223680496", "Volume": "1766400"}
{"Date": "1975-12-15", "Open": "0.017904000356793404", "High": "0.01839200034737587", "Low": "0.017904000356793404", "Close": "0.01839200034737587", "Adj Close": "0.010102973319590092", "Volume": "691200"}
{"Date": "1975-12-16", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.017741000279784203", "Close": "0.017904000356793404", "Adj Close": "0.009834904223680496", "Volume": "1382400"}
{"Date": "1975-12-17", "Open": "0.018066000193357468", "High": "0.01822900027036667", "Low": "0.018066000193357468", "Close": "0.01822900027036667", "Adj Close": "0.010013432241976261", "Volume": "998400"}
{"Date": "1975-12-18", "Open": "0.01822900027036667", "High": "0.01839200034737587", "Low": "0.018066000193357468", "Close": "0.01822900027036667", "Adj Close": "0.010013432241976261", "Volume": "1459200"}
{"Date": "1975-12-19", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.017904000356793404", "Close": "0.017904000356793404", "Adj Close": "0.009834904223680496", "Volume": "1382400"}
{"Date": "1975-12-22", "Open": "0.017578000202775", "High": "0.017578000202775", "Low": "0.017253000289201736", "Close": "0.017253000289201736", "Adj Close": "0.009477296844124794", "Volume": "3072000"}
{"Date": "1975-12-23", "Open": "0.017253000289201736", "High": "0.0174150001257658", "Low": "0.016439000144600868", "Close": "0.016439000144600868", "Adj Close": "0.009030157700181007", "Volume": "3225600"}
{"Date": "1975-12-24", "Open": "0.01660200022161007", "High": "0.017090000212192535", "Low": "0.01660200022161007", "Close": "0.016927000135183334", "Adj Close": "0.00929822027683258", "Volume": "10291200"}
{"Date": "1975-12-26", "Open": "0.016927000135183334", "High": "0.017090000212192535", "Low": "0.016927000135183334", "Close": "0.017090000212192535", "Adj Close": "0.009387761354446411", "Volume": "1612800"}
{"Date": "1975-12-29", "Open": "0.017090000212192535", "High": "0.017253000289201736", "Low": "0.017090000212192535", "Close": "0.017253000289201736", "Adj Close": "0.009477296844124794", "Volume": "2534400"}
{"Date": "1975-12-30", "Open": "0.017253000289201736", "High": "0.017253000289201736", "Low": "0.017090000212192535", "Close": "0.017253000289201736", "Adj Close": "0.009477296844124794", "Volume": "1459200"}
{"Date": "1975-12-31", "Open": "0.017253000289201736", "High": "0.017253000289201736", "Low": "0.017090000212192535", "Close": "0.017090000212192535", "Adj Close": "0.009387761354446411", "Volume": "614400"}
{"Date": "1976-01-02", "Open": "0.017090000212192535", "High": "0.017090000212192535", "Low": "0.016927000135183334", "Close": "0.016927000135183334", "Adj Close": "0.00929822027683258", "Volume": "2150400"}
{"Date": "1976-01-05", "Open": "0.016927000135183334", "High": "0.016927000135183334", "Low": "0.016439000144600868", "Close": "0.016764000058174133", "Adj Close": "0.009208684787154198", "Volume": "2073600"}
{"Date": "1976-01-06", "Open": "0.016927000135183334", "High": "0.018066000193357468", "Low": "0.016927000135183334", "Close": "0.018066000193357468", "Adj Close": "0.009923889301717281", "Volume": "25344000"}
{"Date": "1976-01-07", "Open": "0.018066000193357468", "High": "0.01855500042438507", "Low": "0.017741000279784203", "Close": "0.017904000356793404", "Adj Close": "0.009834904223680496", "Volume": "12825600"}
{"Date": "1976-01-08", "Open": "0.017904000356793404", "High": "0.01822900027036667", "Low": "0.017904000356793404", "Close": "0.018066000193357468", "Adj Close": "0.009923889301717281", "Volume": "4608000"}
{"Date": "1976-01-09", "Open": "0.018066000193357468", "High": "0.01822900027036667", "Low": "0.018066000193357468", "Close": "0.01822900027036667", "Adj Close": "0.010013432241976261", "Volume": "5990400"}
{"Date": "1976-01-12", "Open": "0.01822900027036667", "High": "0.01855500042438507", "Low": "0.017904000356793404", "Close": "0.017904000356793404", "Adj Close": "0.009834904223680496", "Volume": "7987200"}
{"Date": "1976-01-13", "Open": "0.018066000193357468", "High": "0.018717000260949135", "Low": "0.018066000193357468", "Close": "0.018066000193357468", "Adj Close": "0.009923889301717281", "Volume": "18585600"}
{"Date": "1976-01-14", "Open": "0.018066000193357468", "High": "0.018066000193357468", "Low": "0.017741000279784203", "Close": "0.017741000279784203", "Adj Close": "0.009745363146066666", "Volume": "4915200"}
{"Date": "1976-01-15", "Open": "0.018066000193357468", "High": "0.01839200034737587", "Low": "0.018066000193357468", "Close": "0.01822900027036667", "Adj Close": "0.010013432241976261", "Volume": "7526400"}
{"Date": "1976-01-16", "Open": "0.01855500042438507", "High": "0.018880000337958336", "Low": "0.01855500042438507", "Close": "0.018717000260949135", "Adj Close": "0.010281482711434364", "Volume": "7449600"}
{"Date": "1976-01-19", "Open": "0.018717000260949135", "High": "0.018880000337958336", "Low": "0.018717000260949135", "Close": "0.018717000260949135", "Adj Close": "0.010281482711434364", "Volume": "768000"}
{"Date": "1976-01-20", "Open": "0.018717000260949135", "High": "0.018880000337958336", "Low": "0.01855500042438507", "Close": "0.018880000337958336", "Adj Close": "0.010371031239628792", "Volume": "18892800"}
{"Date": "1976-01-21", "Open": "0.018880000337958336", "High": "0.019043000414967537", "Low": "0.01855500042438507", "Close": "0.018717000260949135", "Adj Close": "0.010281482711434364", "Volume": "8601600"}
{"Date": "1976-01-22", "Open": "0.018717000260949135", "High": "0.018880000337958336", "Low": "0.01822900027036667", "Close": "0.01855500042438507", "Adj Close": "0.010192503221333027", "Volume": "2304000"}
{"Date": "1976-01-23", "Open": "0.01855500042438507", "High": "0.018880000337958336", "Low": "0.01839200034737587", "Close": "0.018880000337958336", "Adj Close": "0.010371031239628792", "Volume": "3609600"}
{"Date": "1976-01-26", "Open": "0.018880000337958336", "High": "0.019043000414967537", "Low": "0.01855500042438507", "Close": "0.018880000337958336", "Adj Close": "0.010371031239628792", "Volume": "5222400"}
{"Date": "1976-01-27", "Open": "0.018880000337958336", "High": "0.018880000337958336", "Low": "0.01855500042438507", "Close": "0.01855500042438507", "Adj Close": "0.010192503221333027", "Volume": "2073600"}
{"Date": "1976-01-28", "Open": "0.01855500042438507", "High": "0.018717000260949135", "Low": "0.017904000356793404", "Close": "0.018066000193357468", "Adj Close": "0.009923889301717281", "Volume": "7987200"}
{"Date": "1976-01-29", "Open": "0.018066000193357468", "High": "0.01822900027036667", "Low": "0.0174150001257658", "Close": "0.0174150001257658", "Adj Close": "0.009566286578774452", "Volume": "4454400"}
{"Date": "1976-01-30", "Open": "0.017578000202775", "High": "0.017741000279784203", "Low": "0.017578000202775", "Close": "0.017741000279784203", "Adj Close": "0.009745363146066666", "Volume": "3072000"}
{"Date": "1976-02-02", "Open": "0.017741000279784203", "High": "0.018066000193357468", "Low": "0.017741000279784203", "Close": "0.017904000356793404", "Adj Close": "0.009834904223680496", "Volume": "5683200"}
{"Date": "1976-02-03", "Open": "0.017904000356793404", "High": "0.01822900027036667", "Low": "0.017741000279784203", "Close": "0.018066000193357468", "Adj Close": "0.009923889301717281", "Volume": "11596800"}
{"Date": "1976-02-04", "Open": "0.018066000193357468", "High": "0.018066000193357468", "Low": "0.017741000279784203", "Close": "0.017904000356793404", "Adj Close": "0.009834904223680496", "Volume": "2995200"}
{"Date": "1976-02-05", "Open": "0.017904000356793404", "High": "0.018066000193357468", "Low": "0.017741000279784203", "Close": "0.017741000279784203", "Adj Close": "0.009745363146066666", "Volume": "10137600"}
{"Date": "1976-02-06", "Open": "0.017741000279784203", "High": "0.017741000279784203", "Low": "0.017253000289201736", "Close": "0.0174150001257658", "Adj Close": "0.009566286578774452", "Volume": "124339200"}
{"Date": "1976-02-09", "Open": "0.017253000289201736", "High": "0.017253000289201736", "Low": "0.016927000135183334", "Close": "0.016927000135183334", "Adj Close": "0.00929822027683258", "Volume": "18048000"}
{"Date": "1976-02-10", "Open": "0.016927000135183334", "High": "0.017253000289201736", "Low": "0.016927000135183334", "Close": "0.017090000212192535", "Adj Close": "0.009387761354446411", "Volume": "35788800"}
{"Date": "1976-02-11", "Open": "0.0174150001257658", "High": "0.01822900027036667", "Low": "0.0174150001257658", "Close": "0.017904000356793404", "Adj Close": "0.009834904223680496", "Volume": "17049600"}
{"Date": "1976-02-12", "Open": "0.017741000279784203", "High": "0.017741000279784203", "Low": "0.017578000202775", "Close": "0.017741000279784203", "Adj Close": "0.009745363146066666", "Volume": "6988800"}
{"Date": "1976-02-13", "Open": "0.017741000279784203", "High": "0.017741000279784203", "Low": "0.0174150001257658", "Close": "0.017578000202775", "Adj Close": "0.009655825793743134", "Volume": "1228800"}
{"Date": "1976-02-17", "Open": "0.017578000202775", "High": "0.017741000279784203", "Low": "0.017253000289201736", "Close": "0.017253000289201736", "Adj Close": "0.009477296844124794", "Volume": "2457600"}
{"Date": "1976-02-18", "Open": "0.017253000289201736", "High": "0.017253000289201736", "Low": "0.016927000135183334", "Close": "0.017090000212192535", "Adj Close": "0.009387761354446411", "Volume": "12518400"}
{"Date": "1976-02-19", "Open": "0.017090000212192535", "High": "0.017904000356793404", "Low": "0.017090000212192535", "Close": "0.017904000356793404", "Adj Close": "0.009834904223680496", "Volume": "59289600"}
{"Date": "1976-02-20", "Open": "0.01822900027036667", "High": "0.018880000337958336", "Low": "0.01822900027036667", "Close": "0.018717000260949135", "Adj Close": "0.010281482711434364", "Volume": "35404800"}
{"Date": "1976-02-23", "Open": "0.018717000260949135", "High": "0.019043000414967537", "Low": "0.01855500042438507", "Close": "0.018717000260949135", "Adj Close": "0.010281482711434364", "Volume": "7756800"}
{"Date": "1976-02-24", "Open": "0.018717000260949135", "High": "0.019206000491976738", "Low": "0.01855500042438507", "Close": "0.019206000491976738", "Adj Close": "0.010550098493695259", "Volume": "24652800"}
{"Date": "1976-02-25", "Open": "0.019206000491976738", "High": "0.020508000627160072", "Low": "0.019206000491976738", "Close": "0.020508000627160072", "Adj Close": "0.011265311390161514", "Volume": "22732800"}
{"Date": "1976-02-26", "Open": "0.020508000627160072", "High": "0.02132200077176094", "Low": "0.020508000627160072", "Close": "0.020508000627160072", "Adj Close": "0.011265311390161514", "Volume": "20966400"}
{"Date": "1976-02-27", "Open": "0.020020000636577606", "High": "0.020020000636577606", "Low": "0.019531000405550003", "Close": "0.019694000482559204", "Adj Close": "0.01081816665828228", "Volume": "5222400"}
{"Date": "1976-03-01", "Open": "0.019694000482559204", "High": "0.020020000636577606", "Low": "0.019368000328540802", "Close": "0.019857000559568405", "Adj Close": "0.01090770773589611", "Volume": "4454400"}
{"Date": "1976-03-02", "Open": "0.020020000636577606", "High": "0.020671000704169273", "Low": "0.020020000636577606", "Close": "0.02034500055015087", "Adj Close": "0.011175773106515408", "Volume": "6604800"}
{"Date": "1976-03-03", "Open": "0.020508000627160072", "High": "0.02115900069475174", "Low": "0.020508000627160072", "Close": "0.020833000540733337", "Adj Close": "0.011443844996392727", "Volume": "20582400"}
{"Date": "1976-03-04", "Open": "0.020508000627160072", "High": "0.020508000627160072", "Low": "0.019857000559568405", "Close": "0.020020000636577606", "Adj Close": "0.010997254401445389", "Volume": "9523200"}
{"Date": "1976-03-05", "Open": "0.020020000636577606", "High": "0.020508000627160072", "Low": "0.020020000636577606", "Close": "0.02018200047314167", "Adj Close": "0.011086237616837025", "Volume": "15052800"}
{"Date": "1976-03-08", "Open": "0.02018200047314167", "High": "0.02018200047314167", "Low": "0.019857000559568405", "Close": "0.020020000636577606", "Adj Close": "0.010997254401445389", "Volume": "2611200"}
{"Date": "1976-03-09", "Open": "0.020020000636577606", "High": "0.020671000704169273", "Low": "0.020020000636577606", "Close": "0.02018200047314167", "Adj Close": "0.011086237616837025", "Volume": "13440000"}
{"Date": "1976-03-10", "Open": "0.02034500055015087", "High": "0.020833000540733337", "Low": "0.02034500055015087", "Close": "0.020833000540733337", "Adj Close": "0.011443844996392727", "Volume": "9907200"}
{"Date": "1976-03-11", "Open": "0.020833000540733337", "High": "0.02115900069475174", "Low": "0.02018200047314167", "Close": "0.020508000627160072", "Adj Close": "0.011265311390161514", "Volume": "18278400"}
{"Date": "1976-03-12", "Open": "0.020508000627160072", "High": "0.02115900069475174", "Low": "0.020508000627160072", "Close": "0.020833000540733337", "Adj Close": "0.011443844996392727", "Volume": "6988800"}
{"Date": "1976-03-15", "Open": "0.020671000704169273", "High": "0.020671000704169273", "Low": "0.02034500055015087", "Close": "0.02034500055015087", "Adj Close": "0.011175773106515408", "Volume": "3225600"}
{"Date": "1976-03-16", "Open": "0.02018200047314167", "High": "0.02018200047314167", "Low": "0.019857000559568405", "Close": "0.019857000559568405", "Adj Close": "0.010921661742031574", "Volume": "4300800"}
{"Date": "1976-03-17", "Open": "0.020020000636577606", "High": "0.02018200047314167", "Low": "0.020020000636577606", "Close": "0.020020000636577606", "Adj Close": "0.011011322028934956", "Volume": "3072000"}
{"Date": "1976-03-18", "Open": "0.019857000559568405", "High": "0.019857000559568405", "Low": "0.019694000482559204", "Close": "0.019857000559568405", "Adj Close": "0.010921661742031574", "Volume": "1843200"}
{"Date": "1976-03-19", "Open": "0.019857000559568405", "High": "0.019857000559568405", "Low": "0.019531000405550003", "Close": "0.019694000482559204", "Adj Close": "0.010832010768353939", "Volume": "10982400"}
{"Date": "1976-03-22", "Open": "0.019694000482559204", "High": "0.020508000627160072", "Low": "0.019531000405550003", "Close": "0.020508000627160072", "Adj Close": "0.011279726400971413", "Volume": "6374400"}
{"Date": "1976-03-23", "Open": "0.020508000627160072", "High": "0.020671000704169273", "Low": "0.02034500055015087", "Close": "0.020671000704169273", "Adj Close": "0.011369384825229645", "Volume": "3225600"}
{"Date": "1976-03-24", "Open": "0.02099600061774254", "High": "0.021647000685334206", "Low": "0.02099600061774254", "Close": "0.02115900069475174", "Adj Close": "0.011637788265943527", "Volume": "15897600"}
{"Date": "1976-03-25", "Open": "0.02115900069475174", "High": "0.021647000685334206", "Low": "0.02099600061774254", "Close": "0.02099600061774254", "Adj Close": "0.011548139154911041", "Volume": "2380800"}
{"Date": "1976-03-26", "Open": "0.02099600061774254", "High": "0.02115900069475174", "Low": "0.020833000540733337", "Close": "0.02115900069475174", "Adj Close": "0.011637788265943527", "Volume": "1152000"}
{"Date": "1976-03-29", "Open": "0.02115900069475174", "High": "0.021484000608325005", "Low": "0.02099600061774254", "Close": "0.02099600061774254", "Adj Close": "0.011548139154911041", "Volume": "5990400"}
{"Date": "1976-03-30", "Open": "0.02099600061774254", "High": "0.02115900069475174", "Low": "0.020671000704169273", "Close": "0.020671000704169273", "Adj Close": "0.011369384825229645", "Volume": "17203200"}
{"Date": "1976-03-31", "Open": "0.020833000540733337", "High": "0.02132200077176094", "Low": "0.020833000540733337", "Close": "0.02132200077176094", "Adj Close": "0.011727436445653439", "Volume": "8524800"}
{"Date": "1976-04-01", "Open": "0.02132200077176094", "High": "0.02132200077176094", "Low": "0.02115900069475174", "Close": "0.02132200077176094", "Adj Close": "0.011727436445653439", "Volume": "4224000"}
{"Date": "1976-04-02", "Open": "0.02132200077176094", "High": "0.021484000608325005", "Low": "0.02115900069475174", "Close": "0.02115900069475174", "Adj Close": "0.011637788265943527", "Volume": "6681600"}
{"Date": "1976-04-05", "Open": "0.02115900069475174", "High": "0.021484000608325005", "Low": "0.02115900069475174", "Close": "0.021484000608325005", "Adj Close": "0.0118165398016572", "Volume": "2304000"}
{"Date": "1976-04-06", "Open": "0.021484000608325005", "High": "0.021810000762343407", "Low": "0.02132200077176094", "Close": "0.021647000685334206", "Adj Close": "0.011906195431947708", "Volume": "6144000"}
{"Date": "1976-04-07", "Open": "0.021647000685334206", "High": "0.022624000906944275", "Low": "0.02115900069475174", "Close": "0.022135000675916672", "Adj Close": "0.012174605391919613", "Volume": "12518400"}
{"Date": "1976-04-08", "Open": "0.021810000762343407", "High": "0.021810000762343407", "Low": "0.021484000608325005", "Close": "0.021484000608325005", "Adj Close": "0.0118165398016572", "Volume": "4224000"}
{"Date": "1976-04-09", "Open": "0.021484000608325005", "High": "0.021973000839352608", "Low": "0.021484000608325005", "Close": "0.021484000608325005", "Adj Close": "0.0118165398016572", "Volume": "13286400"}
{"Date": "1976-04-12", "Open": "0.02099600061774254", "High": "0.02099600061774254", "Low": "0.020833000540733337", "Close": "0.02099600061774254", "Adj Close": "0.011548139154911041", "Volume": "4838400"}
{"Date": "1976-04-13", "Open": "0.02099600061774254", "High": "0.02099600061774254", "Low": "0.020833000540733337", "Close": "0.02099600061774254", "Adj Close": "0.011548139154911041", "Volume": "998400"}
{"Date": "1976-04-14", "Open": "0.020833000540733337", "High": "0.020833000540733337", "Low": "0.020671000704169273", "Close": "0.020671000704169273", "Adj Close": "0.011369384825229645", "Volume": "4608000"}
{"Date": "1976-04-15", "Open": "0.020671000704169273", "High": "0.020671000704169273", "Low": "0.02018200047314167", "Close": "0.02018200047314167", "Adj Close": "0.011100423522293568", "Volume": "5836800"}
{"Date": "1976-04-19", "Open": "0.019857000559568405", "High": "0.019857000559568405", "Low": "0.019694000482559204", "Close": "0.019857000559568405", "Adj Close": "0.010921661742031574", "Volume": "384000"}
{"Date": "1976-04-20", "Open": "0.019857000559568405", "High": "0.02018200047314167", "Low": "0.019694000482559204", "Close": "0.02018200047314167", "Adj Close": "0.011100423522293568", "Volume": "1843200"}
{"Date": "1976-04-21", "Open": "0.02018200047314167", "High": "0.02034500055015087", "Low": "0.019857000559568405", "Close": "0.02034500055015087", "Adj Close": "0.011190075427293777", "Volume": "4684800"}
{"Date": "1976-04-22", "Open": "0.02018200047314167", "High": "0.02018200047314167", "Low": "0.019043000414967537", "Close": "0.019043000414967537", "Adj Close": "0.010473953559994698", "Volume": "15820800"}
{"Date": "1976-04-23", "Open": "0.018880000337958336", "High": "0.018880000337958336", "Low": "0.01839200034737587", "Close": "0.01839200034737587", "Adj Close": "0.010115896351635456", "Volume": "7219200"}
{"Date": "1976-04-26", "Open": "0.01839200034737587", "High": "0.01855500042438507", "Low": "0.017741000279784203", "Close": "0.01855500042438507", "Adj Close": "0.010205547325313091", "Volume": "7680000"}
{"Date": "1976-04-27", "Open": "0.01855500042438507", "High": "0.019531000405550003", "Low": "0.01855500042438507", "Close": "0.018717000260949135", "Adj Close": "0.010294643230736256", "Volume": "3532800"}
{"Date": "1976-04-28", "Open": "0.018717000260949135", "High": "0.019368000328540802", "Low": "0.01855500042438507", "Close": "0.019368000328540802", "Adj Close": "0.010652704164385796", "Volume": "2995200"}
{"Date": "1976-04-29", "Open": "0.019206000491976738", "High": "0.019206000491976738", "Low": "0.018880000337958336", "Close": "0.018880000337958336", "Adj Close": "0.010384304448962212", "Volume": "2918400"}
{"Date": "1976-04-30", "Open": "0.018880000337958336", "High": "0.019206000491976738", "Low": "0.018717000260949135", "Close": "0.018717000260949135", "Adj Close": "0.010294643230736256", "Volume": "2457600"}
{"Date": "1976-05-03", "Open": "0.018717000260949135", "High": "0.019043000414967537", "Low": "0.018717000260949135", "Close": "0.018717000260949135", "Adj Close": "0.010294643230736256", "Volume": "2841600"}
{"Date": "1976-05-04", "Open": "0.018717000260949135", "High": "0.018880000337958336", "Low": "0.01855500042438507", "Close": "0.01855500042438507", "Adj Close": "0.010205547325313091", "Volume": "2534400"}
{"Date": "1976-05-05", "Open": "0.018717000260949135", "High": "0.019043000414967537", "Low": "0.018717000260949135", "Close": "0.019043000414967537", "Adj Close": "0.010473953559994698", "Volume": "1382400"}
{"Date": "1976-05-06", "Open": "0.019043000414967537", "High": "0.019043000414967537", "Low": "0.018717000260949135", "Close": "0.019043000414967537", "Adj Close": "0.010473953559994698", "Volume": "844800"}
{"Date": "1976-05-07", "Open": "0.019043000414967537", "High": "0.019206000491976738", "Low": "0.018880000337958336", "Close": "0.018880000337958336", "Adj Close": "0.010384304448962212", "Volume": "537600"}
{"Date": "1976-05-10", "Open": "0.018880000337958336", "High": "0.019206000491976738", "Low": "0.018717000260949135", "Close": "0.019206000491976738", "Adj Close": "0.010563601739704609", "Volume": "4070400"}
{"Date": "1976-05-11", "Open": "0.019368000328540802", "High": "0.019531000405550003", "Low": "0.019368000328540802", "Close": "0.019531000405550003", "Adj Close": "0.010742361657321453", "Volume": "2918400"}
{"Date": "1976-05-12", "Open": "0.019531000405550003", "High": "0.019694000482559204", "Low": "0.019531000405550003", "Close": "0.019694000482559204", "Adj Close": "0.010832010768353939", "Volume": "2841600"}
{"Date": "1976-05-13", "Open": "0.019694000482559204", "High": "0.019694000482559204", "Low": "0.019368000328540802", "Close": "0.019694000482559204", "Adj Close": "0.010832010768353939", "Volume": "5145600"}
{"Date": "1976-05-14", "Open": "0.019531000405550003", "High": "0.019531000405550003", "Low": "0.019368000328540802", "Close": "0.019531000405550003", "Adj Close": "0.010742361657321453", "Volume": "2534400"}
{"Date": "1976-05-17", "Open": "0.019531000405550003", "High": "0.019531000405550003", "Low": "0.019368000328540802", "Close": "0.019368000328540802", "Adj Close": "0.010652704164385796", "Volume": "4300800"}
{"Date": "1976-05-18", "Open": "0.019368000328540802", "High": "0.019694000482559204", "Low": "0.019368000328540802", "Close": "0.019368000328540802", "Adj Close": "0.010652704164385796", "Volume": "2457600"}
{"Date": "1976-05-19", "Open": "0.019206000491976738", "High": "0.019206000491976738", "Low": "0.019206000491976738", "Close": "0.019206000491976738", "Adj Close": "0.010563601739704609", "Volume": "921600"}
{"Date": "1976-05-20", "Open": "0.019368000328540802", "High": "0.019531000405550003", "Low": "0.019368000328540802", "Close": "0.019531000405550003", "Adj Close": "0.010742361657321453", "Volume": "23193600"}
{"Date": "1976-05-21", "Open": "0.019206000491976738", "High": "0.019206000491976738", "Low": "0.019206000491976738", "Close": "0.019206000491976738", "Adj Close": "0.010563601739704609", "Volume": "921600"}
{"Date": "1976-05-24", "Open": "0.019206000491976738", "High": "0.019368000328540802", "Low": "0.019043000414967537", "Close": "0.019043000414967537", "Adj Close": "0.010473953559994698", "Volume": "3686400"}
{"Date": "1976-05-25", "Open": "0.018717000260949135", "High": "0.018717000260949135", "Low": "0.01855500042438507", "Close": "0.01855500042438507", "Adj Close": "0.010205547325313091", "Volume": "6297600"}
{"Date": "1976-05-26", "Open": "0.01855500042438507", "High": "0.01855500042438507", "Low": "0.01855500042438507", "Close": "0.01855500042438507", "Adj Close": "0.010205547325313091", "Volume": "2764800"}
{"Date": "1976-05-27", "Open": "0.01855500042438507", "High": "0.01855500042438507", "Low": "0.01839200034737587", "Close": "0.01839200034737587", "Adj Close": "0.010115896351635456", "Volume": "844800"}
{"Date": "1976-05-28", "Open": "0.01839200034737587", "High": "0.01839200034737587", "Low": "0.017741000279784203", "Close": "0.017904000356793404", "Adj Close": "0.009847484529018402", "Volume": "9830400"}
{"Date": "1976-06-01", "Open": "0.017578000202775", "High": "0.017578000202775", "Low": "0.016439000144600868", "Close": "0.017090000212192535", "Adj Close": "0.009399776346981525", "Volume": "10598400"}
{"Date": "1976-06-02", "Open": "0.017090000212192535", "High": "0.01822900027036667", "Low": "0.016764000058174133", "Close": "0.01822900027036667", "Adj Close": "0.010026242583990097", "Volume": "11520000"}
{"Date": "1976-06-03", "Open": "0.01822900027036667", "High": "0.01839200034737587", "Low": "0.017904000356793404", "Close": "0.017904000356793404", "Adj Close": "0.009847484529018402", "Volume": "768000"}
{"Date": "1976-06-04", "Open": "0.017741000279784203", "High": "0.017741000279784203", "Low": "0.017090000212192535", "Close": "0.0174150001257658", "Adj Close": "0.009578530676662922", "Volume": "8832000"}
{"Date": "1976-06-07", "Open": "0.0174150001257658", "High": "0.017578000202775", "Low": "0.017090000212192535", "Close": "0.017090000212192535", "Adj Close": "0.009399776346981525", "Volume": "1843200"}
{"Date": "1976-06-08", "Open": "0.017090000212192535", "High": "0.017090000212192535", "Low": "0.01660200022161007", "Close": "0.017090000212192535", "Adj Close": "0.009399776346981525", "Volume": "4224000"}
{"Date": "1976-06-09", "Open": "0.017090000212192535", "High": "0.0174150001257658", "Low": "0.017090000212192535", "Close": "0.017253000289201736", "Adj Close": "0.009489428251981735", "Volume": "1689600"}
{"Date": "1976-06-10", "Open": "0.017253000289201736", "High": "0.017253000289201736", "Low": "0.017090000212192535", "Close": "0.017253000289201736", "Adj Close": "0.009489428251981735", "Volume": "2534400"}
{"Date": "1976-06-11", "Open": "0.017253000289201736", "High": "0.017741000279784203", "Low": "0.016927000135183334", "Close": "0.017741000279784203", "Adj Close": "0.009757837280631065", "Volume": "10675200"}
{"Date": "1976-06-14", "Open": "0.01822900027036667", "High": "0.019043000414967537", "Low": "0.01822900027036667", "Close": "0.019043000414967537", "Adj Close": "0.010473953559994698", "Volume": "15513600"}
{"Date": "1976-06-15", "Open": "0.019043000414967537", "High": "0.019206000491976738", "Low": "0.01839200034737587", "Close": "0.01839200034737587", "Adj Close": "0.010115896351635456", "Volume": "4224000"}
{"Date": "1976-06-16", "Open": "0.01855500042438507", "High": "0.018880000337958336", "Low": "0.01855500042438507", "Close": "0.018880000337958336", "Adj Close": "0.010384304448962212", "Volume": "2688000"}
{"Date": "1976-06-17", "Open": "0.018880000337958336", "High": "0.019368000328540802", "Low": "0.018880000337958336", "Close": "0.018880000337958336", "Adj Close": "0.010384304448962212", "Volume": "5068800"}
{"Date": "1976-06-18", "Open": "0.01855500042438507", "High": "0.01855500042438507", "Low": "0.01822900027036667", "Close": "0.01822900027036667", "Adj Close": "0.010026242583990097", "Volume": "4147200"}
{"Date": "1976-06-21", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.01822900027036667", "Close": "0.01822900027036667", "Adj Close": "0.010040560737252235", "Volume": "537600"}
{"Date": "1976-06-22", "Open": "0.018066000193357468", "High": "0.018066000193357468", "Low": "0.017741000279784203", "Close": "0.018066000193357468", "Adj Close": "0.00995077844709158", "Volume": "4070400"}
{"Date": "1976-06-23", "Open": "0.017904000356793404", "High": "0.017904000356793404", "Low": "0.017253000289201736", "Close": "0.017253000289201736", "Adj Close": "0.009502977132797241", "Volume": "14668800"}
{"Date": "1976-06-24", "Open": "0.017253000289201736", "High": "0.0174150001257658", "Low": "0.016764000058174133", "Close": "0.0174150001257658", "Adj Close": "0.009592211805284023", "Volume": "16204800"}
{"Date": "1976-06-25", "Open": "0.0174150001257658", "High": "0.0174150001257658", "Low": "0.017253000289201736", "Close": "0.017253000289201736", "Adj Close": "0.009502977132797241", "Volume": "5606400"}
{"Date": "1976-06-28", "Open": "0.016764000058174133", "High": "0.016764000058174133", "Low": "0.015298999845981598", "Close": "0.015951000154018402", "Adj Close": "0.008785835467278957", "Volume": "27724800"}
{"Date": "1976-06-29", "Open": "0.015951000154018402", "High": "0.016927000135183334", "Low": "0.015951000154018402", "Close": "0.016927000135183334", "Adj Close": "0.009323417209088802", "Volume": "24422400"}
{"Date": "1976-06-30", "Open": "0.017090000212192535", "High": "0.018066000193357468", "Low": "0.017090000212192535", "Close": "0.017904000356793404", "Adj Close": "0.009861554950475693", "Volume": "59827200"}
{"Date": "1976-07-01", "Open": "0.018066000193357468", "High": "0.018880000337958336", "Low": "0.018066000193357468", "Close": "0.01822900027036667", "Adj Close": "0.010040560737252235", "Volume": "4838400"}
{"Date": "1976-07-02", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.017904000356793404", "Close": "0.01822900027036667", "Adj Close": "0.010040560737252235", "Volume": "4531200"}
{"Date": "1976-07-06", "Open": "0.01822900027036667", "High": "0.01855500042438507", "Low": "0.01822900027036667", "Close": "0.01822900027036667", "Adj Close": "0.010040560737252235", "Volume": "6604800"}
{"Date": "1976-07-07", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.017578000202775", "Close": "0.017578000202775", "Adj Close": "0.009681986644864082", "Volume": "19814400"}
{"Date": "1976-07-08", "Open": "0.017741000279784203", "High": "0.017904000356793404", "Low": "0.017741000279784203", "Close": "0.017904000356793404", "Adj Close": "0.009861554950475693", "Volume": "1228800"}
{"Date": "1976-07-09", "Open": "0.018066000193357468", "High": "0.018066000193357468", "Low": "0.018066000193357468", "Close": "0.018066000193357468", "Adj Close": "0.00995077844709158", "Volume": "1382400"}
{"Date": "1976-07-12", "Open": "0.01822900027036667", "High": "0.01839200034737587", "Low": "0.01822900027036667", "Close": "0.01839200034737587", "Adj Close": "0.01013034489005804", "Volume": "8448000"}
{"Date": "1976-07-13", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.017578000202775", "Close": "0.017578000202775", "Adj Close": "0.009681986644864082", "Volume": "1305600"}
{"Date": "1976-07-14", "Open": "0.017578000202775", "High": "0.017741000279784203", "Low": "0.017253000289201736", "Close": "0.017253000289201736", "Adj Close": "0.009502977132797241", "Volume": "5299200"}
{"Date": "1976-07-15", "Open": "0.017253000289201736", "High": "0.017578000202775", "Low": "0.017253000289201736", "Close": "0.017253000289201736", "Adj Close": "0.009502977132797241", "Volume": "3072000"}
{"Date": "1976-07-16", "Open": "0.017253000289201736", "High": "0.0174150001257658", "Low": "0.017090000212192535", "Close": "0.017090000212192535", "Adj Close": "0.009413199499249458", "Volume": "12979200"}
{"Date": "1976-07-19", "Open": "0.017090000212192535", "High": "0.017253000289201736", "Low": "0.016927000135183334", "Close": "0.017090000212192535", "Adj Close": "0.009413199499249458", "Volume": "998400"}
{"Date": "1976-07-20", "Open": "0.016927000135183334", "High": "0.016927000135183334", "Low": "0.01660200022161007", "Close": "0.01660200022161007", "Adj Close": "0.009144410490989685", "Volume": "768000"}
{"Date": "1976-07-21", "Open": "0.016764000058174133", "High": "0.016764000058174133", "Low": "0.016764000058174133", "Close": "0.016764000058174133", "Adj Close": "0.009233633987605572", "Volume": "844800"}
{"Date": "1976-07-22", "Open": "0.016764000058174133", "High": "0.016927000135183334", "Low": "0.016276000067591667", "Close": "0.016439000144600868", "Adj Close": "0.009054628200829029", "Volume": "19891200"}
{"Date": "1976-07-23", "Open": "0.016439000144600868", "High": "0.01660200022161007", "Low": "0.015951000154018402", "Close": "0.015951000154018402", "Adj Close": "0.008785835467278957", "Volume": "7833600"}
{"Date": "1976-07-26", "Open": "0.015951000154018402", "High": "0.016276000067591667", "Low": "0.014973999932408333", "Close": "0.015461999922990799", "Adj Close": "0.008516491390764713", "Volume": "25113600"}
{"Date": "1976-07-27", "Open": "0.015461999922990799", "High": "0.0157880000770092", "Low": "0.015461999922990799", "Close": "0.0157880000770092", "Adj Close": "0.008696059696376324", "Volume": "26572800"}
{"Date": "1976-07-28", "Open": "0.0157880000770092", "High": "0.0157880000770092", "Low": "0.015461999922990799", "Close": "0.015625", "Adj Close": "0.008606274612247944", "Volume": "9600000"}
{"Date": "1976-07-29", "Open": "0.015625", "High": "0.015625", "Low": "0.015298999845981598", "Close": "0.015461999922990799", "Adj Close": "0.008516491390764713", "Volume": "7526400"}
{"Date": "1976-07-30", "Open": "0.015461999922990799", "High": "0.0157880000770092", "Low": "0.015298999845981598", "Close": "0.015625", "Adj Close": "0.008606274612247944", "Volume": "22195200"}
{"Date": "1976-08-02", "Open": "0.0157880000770092", "High": "0.016276000067591667", "Low": "0.0157880000770092", "Close": "0.016276000067591667", "Adj Close": "0.008964844048023224", "Volume": "27033600"}
{"Date": "1976-08-03", "Open": "0.01660200022161007", "High": "0.016764000058174133", "Low": "0.01660200022161007", "Close": "0.016764000058174133", "Adj Close": "0.009233633987605572", "Volume": "26880000"}
{"Date": "1976-08-04", "Open": "0.016927000135183334", "High": "0.0174150001257658", "Low": "0.016927000135183334", "Close": "0.0174150001257658", "Adj Close": "0.009592211805284023", "Volume": "25497600"}
{"Date": "1976-08-05", "Open": "0.0174150001257658", "High": "0.0174150001257658", "Low": "0.017090000212192535", "Close": "0.0174150001257658", "Adj Close": "0.009592211805284023", "Volume": "2073600"}
{"Date": "1976-08-06", "Open": "0.0174150001257658", "High": "0.0174150001257658", "Low": "0.017253000289201736", "Close": "0.017253000289201736", "Adj Close": "0.009502977132797241", "Volume": "1152000"}
{"Date": "1976-08-09", "Open": "0.017253000289201736", "High": "0.017578000202775", "Low": "0.017253000289201736", "Close": "0.017578000202775", "Adj Close": "0.009681986644864082", "Volume": "3840000"}
{"Date": "1976-08-10", "Open": "0.017578000202775", "High": "0.017578000202775", "Low": "0.0174150001257658", "Close": "0.0174150001257658", "Adj Close": "0.009592211805284023", "Volume": "4915200"}
{"Date": "1976-08-11", "Open": "0.0174150001257658", "High": "0.017578000202775", "Low": "0.0174150001257658", "Close": "0.0174150001257658", "Adj Close": "0.009592211805284023", "Volume": "4992000"}
{"Date": "1976-08-12", "Open": "0.017578000202775", "High": "0.017741000279784203", "Low": "0.017578000202775", "Close": "0.017578000202775", "Adj Close": "0.009681986644864082", "Volume": "2380800"}
{"Date": "1976-08-13", "Open": "0.017578000202775", "High": "0.017904000356793404", "Low": "0.0174150001257658", "Close": "0.0174150001257658", "Adj Close": "0.009592211805284023", "Volume": "1996800"}
{"Date": "1976-08-16", "Open": "0.0174150001257658", "High": "0.017578000202775", "Low": "0.017253000289201736", "Close": "0.017253000289201736", "Adj Close": "0.009502977132797241", "Volume": "19123200"}
{"Date": "1976-08-17", "Open": "0.0174150001257658", "High": "0.017578000202775", "Low": "0.0174150001257658", "Close": "0.017578000202775", "Adj Close": "0.009681986644864082", "Volume": "4377600"}
{"Date": "1976-08-18", "Open": "0.017578000202775", "High": "0.017904000356793404", "Low": "0.0174150001257658", "Close": "0.0174150001257658", "Adj Close": "0.009592211805284023", "Volume": "7065600"}
{"Date": "1976-08-19", "Open": "0.0174150001257658", "High": "0.018066000193357468", "Low": "0.0174150001257658", "Close": "0.017741000279784203", "Adj Close": "0.009771774522960186", "Volume": "12134400"}
{"Date": "1976-08-20", "Open": "0.017741000279784203", "High": "0.017904000356793404", "Low": "0.017578000202775", "Close": "0.017904000356793404", "Adj Close": "0.009861554950475693", "Volume": "1075200"}
{"Date": "1976-08-23", "Open": "0.017904000356793404", "High": "0.01822900027036667", "Low": "0.017741000279784203", "Close": "0.01822900027036667", "Adj Close": "0.010040560737252235", "Volume": "2457600"}
{"Date": "1976-08-24", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.017578000202775", "Close": "0.017904000356793404", "Adj Close": "0.009861554950475693", "Volume": "53068800"}
{"Date": "1976-08-25", "Open": "0.017904000356793404", "High": "0.019206000491976738", "Low": "0.017904000356793404", "Close": "0.019206000491976738", "Adj Close": "0.010578692890703678", "Volume": "10444800"}
{"Date": "1976-08-26", "Open": "0.019206000491976738", "High": "0.019531000405550003", "Low": "0.019043000414967537", "Close": "0.019043000414967537", "Adj Close": "0.010488909669220448", "Volume": "12595200"}
{"Date": "1976-08-27", "Open": "0.018880000337958336", "High": "0.018880000337958336", "Low": "0.018717000260949135", "Close": "0.018717000260949135", "Adj Close": "0.010309346951544285", "Volume": "2380800"}
{"Date": "1976-08-30", "Open": "0.018880000337958336", "High": "0.019206000491976738", "Low": "0.018880000337958336", "Close": "0.019206000491976738", "Adj Close": "0.010578692890703678", "Volume": "4608000"}
{"Date": "1976-08-31", "Open": "0.019206000491976738", "High": "0.019368000328540802", "Low": "0.019043000414967537", "Close": "0.019206000491976738", "Adj Close": "0.010578692890703678", "Volume": "2764800"}
{"Date": "1976-09-01", "Open": "0.019206000491976738", "High": "0.019368000328540802", "Low": "0.019043000414967537", "Close": "0.019368000328540802", "Adj Close": "0.010667923837900162", "Volume": "32947200"}
{"Date": "1976-09-02", "Open": "0.019531000405550003", "High": "0.019531000405550003", "Low": "0.019531000405550003", "Close": "0.019531000405550003", "Adj Close": "0.01075771078467369", "Volume": "7833600"}
{"Date": "1976-09-03", "Open": "0.019531000405550003", "High": "0.019531000405550003", "Low": "0.019368000328540802", "Close": "0.019368000328540802", "Adj Close": "0.010682137683033943", "Volume": "10291200"}
{"Date": "1976-09-07", "Open": "0.019368000328540802", "High": "0.019694000482559204", "Low": "0.019206000491976738", "Close": "0.019206000491976738", "Adj Close": "0.010592798702418804", "Volume": "2688000"}
{"Date": "1976-09-08", "Open": "0.019206000491976738", "High": "0.019368000328540802", "Low": "0.018717000260949135", "Close": "0.018880000337958336", "Adj Close": "0.010412998497486115", "Volume": "3225600"}
{"Date": "1976-09-09", "Open": "0.018880000337958336", "High": "0.019043000414967537", "Low": "0.018880000337958336", "Close": "0.018880000337958336", "Adj Close": "0.010412998497486115", "Volume": "768000"}
{"Date": "1976-09-10", "Open": "0.018880000337958336", "High": "0.019206000491976738", "Low": "0.018880000337958336", "Close": "0.019206000491976738", "Adj Close": "0.010592798702418804", "Volume": "22732800"}
{"Date": "1976-09-13", "Open": "0.019206000491976738", "High": "0.019531000405550003", "Low": "0.018717000260949135", "Close": "0.019043000414967537", "Adj Close": "0.010502899996936321", "Volume": "7372800"}
{"Date": "1976-09-14", "Open": "0.018880000337958336", "High": "0.018880000337958336", "Low": "0.01855500042438507", "Close": "0.018717000260949135", "Adj Close": "0.010323090478777885", "Volume": "6604800"}
{"Date": "1976-09-15", "Open": "0.018880000337958336", "High": "0.019043000414967537", "Low": "0.018880000337958336", "Close": "0.018880000337958336", "Adj Close": "0.010412998497486115", "Volume": "2304000"}
{"Date": "1976-09-16", "Open": "0.018880000337958336", "High": "0.019206000491976738", "Low": "0.018880000337958336", "Close": "0.019206000491976738", "Adj Close": "0.010592798702418804", "Volume": "4608000"}
{"Date": "1976-09-17", "Open": "0.019206000491976738", "High": "0.019206000491976738", "Low": "0.019043000414967537", "Close": "0.019206000491976738", "Adj Close": "0.010592798702418804", "Volume": "10291200"}
{"Date": "1976-09-20", "Open": "0.019206000491976738", "High": "0.019531000405550003", "Low": "0.019043000414967537", "Close": "0.019206000491976738", "Adj Close": "0.010592798702418804", "Volume": "5452800"}
{"Date": "1976-09-21", "Open": "0.019531000405550003", "High": "0.02018200047314167", "Low": "0.019531000405550003", "Close": "0.02018200047314167", "Adj Close": "0.011131102219223976", "Volume": "13209600"}
{"Date": "1976-09-22", "Open": "0.02018200047314167", "High": "0.020508000627160072", "Low": "0.02018200047314167", "Close": "0.02034500055015087", "Adj Close": "0.011220990680158138", "Volume": "6835200"}
{"Date": "1976-09-23", "Open": "0.02034500055015087", "High": "0.020508000627160072", "Low": "0.02034500055015087", "Close": "0.02034500055015087", "Adj Close": "0.011220990680158138", "Volume": "5760000"}
{"Date": "1976-09-24", "Open": "0.02034500055015087", "High": "0.020508000627160072", "Low": "0.02018200047314167", "Close": "0.02018200047314167", "Adj Close": "0.011131102219223976", "Volume": "1843200"}
{"Date": "1976-09-27", "Open": "0.02018200047314167", "High": "0.020833000540733337", "Low": "0.02018200047314167", "Close": "0.020833000540733337", "Adj Close": "0.011490141972899437", "Volume": "14745600"}
{"Date": "1976-09-28", "Open": "0.020671000704169273", "High": "0.020671000704169273", "Low": "0.019857000559568405", "Close": "0.019857000559568405", "Adj Close": "0.010951842181384563", "Volume": "3148800"}
{"Date": "1976-09-29", "Open": "0.020020000636577606", "High": "0.02018200047314167", "Low": "0.020020000636577606", "Close": "0.02018200047314167", "Adj Close": "0.011131102219223976", "Volume": "1152000"}
{"Date": "1976-09-30", "Open": "0.02018200047314167", "High": "0.02034500055015087", "Low": "0.020020000636577606", "Close": "0.02018200047314167", "Adj Close": "0.011131102219223976", "Volume": "614400"}
{"Date": "1976-10-01", "Open": "0.02018200047314167", "High": "0.02018200047314167", "Low": "0.019857000559568405", "Close": "0.019857000559568405", "Adj Close": "0.010951842181384563", "Volume": "14822400"}
{"Date": "1976-10-04", "Open": "0.019857000559568405", "High": "0.019857000559568405", "Low": "0.019531000405550003", "Close": "0.019694000482559204", "Adj Close": "0.01086194533854723", "Volume": "3148800"}
{"Date": "1976-10-05", "Open": "0.019531000405550003", "High": "0.019531000405550003", "Low": "0.019531000405550003", "Close": "0.019531000405550003", "Adj Close": "0.010772043839097023", "Volume": "9676800"}
{"Date": "1976-10-06", "Open": "0.019368000328540802", "High": "0.019368000328540802", "Low": "0.019206000491976738", "Close": "0.019206000491976738", "Adj Close": "0.010592798702418804", "Volume": "20736000"}
{"Date": "1976-10-07", "Open": "0.019043000414967537", "High": "0.019043000414967537", "Low": "0.01855500042438507", "Close": "0.019043000414967537", "Adj Close": "0.010502899996936321", "Volume": "25190400"}
{"Date": "1976-10-08", "Open": "0.019043000414967537", "High": "0.019206000491976738", "Low": "0.018717000260949135", "Close": "0.019043000414967537", "Adj Close": "0.010502899996936321", "Volume": "8294400"}
{"Date": "1976-10-11", "Open": "0.019043000414967537", "High": "0.019206000491976738", "Low": "0.018880000337958336", "Close": "0.018880000337958336", "Adj Close": "0.010412998497486115", "Volume": "614400"}
{"Date": "1976-10-12", "Open": "0.018880000337958336", "High": "0.019206000491976738", "Low": "0.018880000337958336", "Close": "0.019206000491976738", "Adj Close": "0.010592798702418804", "Volume": "10598400"}
{"Date": "1976-10-13", "Open": "0.019206000491976738", "High": "0.019531000405550003", "Low": "0.019206000491976738", "Close": "0.019531000405550003", "Adj Close": "0.010772043839097023", "Volume": "1843200"}
{"Date": "1976-10-14", "Open": "0.019531000405550003", "High": "0.019531000405550003", "Low": "0.019043000414967537", "Close": "0.019043000414967537", "Adj Close": "0.010502899996936321", "Volume": "5145600"}
{"Date": "1976-10-15", "Open": "0.018880000337958336", "High": "0.018880000337958336", "Low": "0.018880000337958336", "Close": "0.018880000337958336", "Adj Close": "0.010412998497486115", "Volume": "6681600"}
{"Date": "1976-10-18", "Open": "0.018880000337958336", "High": "0.019368000328540802", "Low": "0.018880000337958336", "Close": "0.019368000328540802", "Adj Close": "0.010682137683033943", "Volume": "8217600"}
{"Date": "1976-10-19", "Open": "0.019368000328540802", "High": "0.019531000405550003", "Low": "0.019206000491976738", "Close": "0.019206000491976738", "Adj Close": "0.010592798702418804", "Volume": "1075200"}
{"Date": "1976-10-20", "Open": "0.019206000491976738", "High": "0.019206000491976738", "Low": "0.018880000337958336", "Close": "0.018880000337958336", "Adj Close": "0.010412998497486115", "Volume": "4608000"}
{"Date": "1976-10-21", "Open": "0.019206000491976738", "High": "0.019531000405550003", "Low": "0.019206000491976738", "Close": "0.019206000491976738", "Adj Close": "0.010592798702418804", "Volume": "7372800"}
{"Date": "1976-10-22", "Open": "0.018880000337958336", "High": "0.018880000337958336", "Low": "0.018880000337958336", "Close": "0.018880000337958336", "Adj Close": "0.010412998497486115", "Volume": "5222400"}
{"Date": "1976-10-25", "Open": "0.018880000337958336", "High": "0.019206000491976738", "Low": "0.018717000260949135", "Close": "0.018717000260949135", "Adj Close": "0.010323090478777885", "Volume": "3609600"}
{"Date": "1976-10-26", "Open": "0.018717000260949135", "High": "0.018880000337958336", "Low": "0.018717000260949135", "Close": "0.018880000337958336", "Adj Close": "0.010412998497486115", "Volume": "384000"}
{"Date": "1976-10-27", "Open": "0.018880000337958336", "High": "0.019206000491976738", "Low": "0.01855500042438507", "Close": "0.01855500042438507", "Adj Close": "0.010233744978904724", "Volume": "5990400"}
{"Date": "1976-10-28", "Open": "0.01855500042438507", "High": "0.01855500042438507", "Low": "0.01822900027036667", "Close": "0.01839200034737587", "Adj Close": "0.010143847204744816", "Volume": "7987200"}
{"Date": "1976-10-29", "Open": "0.01839200034737587", "High": "0.01855500042438507", "Low": "0.018066000193357468", "Close": "0.01855500042438507", "Adj Close": "0.010233744978904724", "Volume": "5452800"}
{"Date": "1976-11-01", "Open": "0.01855500042438507", "High": "0.018717000260949135", "Low": "0.01855500042438507", "Close": "0.01855500042438507", "Adj Close": "0.010233744978904724", "Volume": "1536000"}
{"Date": "1976-11-03", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.018066000193357468", "Close": "0.018066000193357468", "Adj Close": "0.009964046068489552", "Volume": "4761600"}
{"Date": "1976-11-04", "Open": "0.018066000193357468", "High": "0.019206000491976738", "Low": "0.018066000193357468", "Close": "0.019043000414967537", "Adj Close": "0.010502899996936321", "Volume": "51148800"}
{"Date": "1976-11-05", "Open": "0.019368000328540802", "High": "0.019531000405550003", "Low": "0.019368000328540802", "Close": "0.019368000328540802", "Adj Close": "0.010682137683033943", "Volume": "4531200"}
{"Date": "1976-11-08", "Open": "0.019368000328540802", "High": "0.019531000405550003", "Low": "0.019206000491976738", "Close": "0.019531000405550003", "Adj Close": "0.010772043839097023", "Volume": "7219200"}
{"Date": "1976-11-09", "Open": "0.019531000405550003", "High": "0.020020000636577606", "Low": "0.019368000328540802", "Close": "0.020020000636577606", "Adj Close": "0.011041741818189621", "Volume": "10675200"}
{"Date": "1976-11-10", "Open": "0.020020000636577606", "High": "0.020020000636577606", "Low": "0.019531000405550003", "Close": "0.019694000482559204", "Adj Close": "0.01086194533854723", "Volume": "7142400"}
{"Date": "1976-11-11", "Open": "0.019857000559568405", "High": "0.02034500055015087", "Low": "0.019857000559568405", "Close": "0.02034500055015087", "Adj Close": "0.011220990680158138", "Volume": "5376000"}
{"Date": "1976-11-12", "Open": "0.02018200047314167", "High": "0.02018200047314167", "Low": "0.019531000405550003", "Close": "0.019694000482559204", "Adj Close": "0.01086194533854723", "Volume": "12595200"}
{"Date": "1976-11-15", "Open": "0.019694000482559204", "High": "0.019857000559568405", "Low": "0.019368000328540802", "Close": "0.019857000559568405", "Adj Close": "0.010951842181384563", "Volume": "4531200"}
{"Date": "1976-11-16", "Open": "0.02018200047314167", "High": "0.020508000627160072", "Low": "0.02018200047314167", "Close": "0.02034500055015087", "Adj Close": "0.011220990680158138", "Volume": "1843200"}
{"Date": "1976-11-17", "Open": "0.02034500055015087", "High": "0.02034500055015087", "Low": "0.02018200047314167", "Close": "0.02034500055015087", "Adj Close": "0.011220990680158138", "Volume": "3840000"}
{"Date": "1976-11-18", "Open": "0.02034500055015087", "High": "0.02115900069475174", "Low": "0.02034500055015087", "Close": "0.02115900069475174", "Adj Close": "0.011669945903122425", "Volume": "7987200"}
{"Date": "1976-11-19", "Open": "0.02115900069475174", "High": "0.021810000762343407", "Low": "0.02115900069475174", "Close": "0.02115900069475174", "Adj Close": "0.011669945903122425", "Volume": "26035200"}
{"Date": "1976-11-22", "Open": "0.02115900069475174", "High": "0.02132200077176094", "Low": "0.020508000627160072", "Close": "0.020671000704169273", "Adj Close": "0.011400796473026276", "Volume": "31027200"}
{"Date": "1976-11-23", "Open": "0.020508000627160072", "High": "0.020508000627160072", "Low": "0.02034500055015087", "Close": "0.020508000627160072", "Adj Close": "0.011310887522995472", "Volume": "2150400"}
{"Date": "1976-11-24", "Open": "0.020508000627160072", "High": "0.020508000627160072", "Low": "0.020020000636577606", "Close": "0.02034500055015087", "Adj Close": "0.011220990680158138", "Volume": "6988800"}
{"Date": "1976-11-26", "Open": "0.02034500055015087", "High": "0.02034500055015087", "Low": "0.019694000482559204", "Close": "0.019857000559568405", "Adj Close": "0.010951842181384563", "Volume": "8601600"}
{"Date": "1976-11-29", "Open": "0.019857000559568405", "High": "0.019857000559568405", "Low": "0.019694000482559204", "Close": "0.019857000559568405", "Adj Close": "0.010951842181384563", "Volume": "1228800"}
{"Date": "1976-11-30", "Open": "0.019857000559568405", "High": "0.020020000636577606", "Low": "0.019694000482559204", "Close": "0.020020000636577606", "Adj Close": "0.011041741818189621", "Volume": "1305600"}
{"Date": "1976-12-01", "Open": "0.020020000636577606", "High": "0.020020000636577606", "Low": "0.019694000482559204", "Close": "0.019694000482559204", "Adj Close": "0.01086194533854723", "Volume": "5683200"}
{"Date": "1976-12-02", "Open": "0.019694000482559204", "High": "0.020020000636577606", "Low": "0.019694000482559204", "Close": "0.020020000636577606", "Adj Close": "0.011041741818189621", "Volume": "2304000"}
{"Date": "1976-12-03", "Open": "0.019857000559568405", "High": "0.019857000559568405", "Low": "0.019531000405550003", "Close": "0.019531000405550003", "Adj Close": "0.010772043839097023", "Volume": "2073600"}
{"Date": "1976-12-06", "Open": "0.019531000405550003", "High": "0.019531000405550003", "Low": "0.019531000405550003", "Close": "0.019531000405550003", "Adj Close": "0.010772043839097023", "Volume": "5145600"}
{"Date": "1976-12-07", "Open": "0.019531000405550003", "High": "0.020020000636577606", "Low": "0.019368000328540802", "Close": "0.019857000559568405", "Adj Close": "0.010951842181384563", "Volume": "4147200"}
{"Date": "1976-12-08", "Open": "0.019857000559568405", "High": "0.020020000636577606", "Low": "0.019857000559568405", "Close": "0.020020000636577606", "Adj Close": "0.011060123331844807", "Volume": "2380800"}
{"Date": "1976-12-09", "Open": "0.020020000636577606", "High": "0.02018200047314167", "Low": "0.019694000482559204", "Close": "0.02018200047314167", "Adj Close": "0.011149630881845951", "Volume": "7449600"}
{"Date": "1976-12-10", "Open": "0.020508000627160072", "High": "0.020671000704169273", "Low": "0.020508000627160072", "Close": "0.020508000627160072", "Adj Close": "0.011329717002809048", "Volume": "5068800"}
{"Date": "1976-12-13", "Open": "0.020508000627160072", "High": "0.020508000627160072", "Low": "0.020020000636577606", "Close": "0.020020000636577606", "Adj Close": "0.011060123331844807", "Volume": "15206400"}
{"Date": "1976-12-14", "Open": "0.020020000636577606", "High": "0.02018200047314167", "Low": "0.019531000405550003", "Close": "0.019531000405550003", "Adj Close": "0.010789974592626095", "Volume": "9753600"}
{"Date": "1976-12-15", "Open": "0.019368000328540802", "High": "0.019368000328540802", "Low": "0.018880000337958336", "Close": "0.018880000337958336", "Adj Close": "0.010430330410599709", "Volume": "17740800"}
{"Date": "1976-12-16", "Open": "0.018880000337958336", "High": "0.019368000328540802", "Low": "0.018717000260949135", "Close": "0.019206000491976738", "Adj Close": "0.010610431432723999", "Volume": "2073600"}
{"Date": "1976-12-17", "Open": "0.019531000405550003", "High": "0.020020000636577606", "Low": "0.019531000405550003", "Close": "0.020020000636577606", "Adj Close": "0.011060123331844807", "Volume": "4684800"}
{"Date": "1976-12-20", "Open": "0.020020000636577606", "High": "0.020020000636577606", "Low": "0.019694000482559204", "Close": "0.020020000636577606", "Adj Close": "0.011060123331844807", "Volume": "3225600"}
{"Date": "1976-12-21", "Open": "0.019531000405550003", "High": "0.019531000405550003", "Low": "0.019368000328540802", "Close": "0.019368000328540802", "Adj Close": "0.0106999222189188", "Volume": "1459200"}
{"Date": "1976-12-22", "Open": "0.019368000328540802", "High": "0.020020000636577606", "Low": "0.019368000328540802", "Close": "0.019531000405550003", "Adj Close": "0.010789974592626095", "Volume": "6220800"}
{"Date": "1976-12-23", "Open": "0.019531000405550003", "High": "0.019857000559568405", "Low": "0.019368000328540802", "Close": "0.019857000559568405", "Adj Close": "0.010970071889460087", "Volume": "1152000"}
{"Date": "1976-12-27", "Open": "0.019857000559568405", "High": "0.020020000636577606", "Low": "0.019531000405550003", "Close": "0.019531000405550003", "Adj Close": "0.010789974592626095", "Volume": "5913600"}
{"Date": "1976-12-28", "Open": "0.019694000482559204", "High": "0.020020000636577606", "Low": "0.019694000482559204", "Close": "0.020020000636577606", "Adj Close": "0.011060123331844807", "Volume": "3916800"}
{"Date": "1976-12-29", "Open": "0.020020000636577606", "High": "0.02018200047314167", "Low": "0.020020000636577606", "Close": "0.02018200047314167", "Adj Close": "0.011149630881845951", "Volume": "10598400"}
{"Date": "1976-12-30", "Open": "0.02018200047314167", "High": "0.02018200047314167", "Low": "0.020020000636577606", "Close": "0.02018200047314167", "Adj Close": "0.011149630881845951", "Volume": "4992000"}
{"Date": "1976-12-31", "Open": "0.02018200047314167", "High": "0.02018200047314167", "Low": "0.020020000636577606", "Close": "0.02018200047314167", "Adj Close": "0.011149630881845951", "Volume": "5299200"}
{"Date": "1977-01-03", "Open": "0.020020000636577606", "High": "0.020020000636577606", "Low": "0.019694000482559204", "Close": "0.019694000482559204", "Adj Close": "0.010880027897655964", "Volume": "1382400"}
{"Date": "1977-01-04", "Open": "0.019531000405550003", "High": "0.019531000405550003", "Low": "0.019206000491976738", "Close": "0.019206000491976738", "Adj Close": "0.010610431432723999", "Volume": "5452800"}
{"Date": "1977-01-05", "Open": "0.019206000491976738", "High": "0.019206000491976738", "Low": "0.01822900027036667", "Close": "0.01855500042438507", "Adj Close": "0.010250783525407314", "Volume": "14361600"}
{"Date": "1977-01-06", "Open": "0.01855500042438507", "High": "0.019368000328540802", "Low": "0.01855500042438507", "Close": "0.019206000491976738", "Adj Close": "0.010610431432723999", "Volume": "5452800"}
{"Date": "1977-01-07", "Open": "0.019206000491976738", "High": "0.019368000328540802", "Low": "0.018880000337958336", "Close": "0.018880000337958336", "Adj Close": "0.010430330410599709", "Volume": "8678400"}
{"Date": "1977-01-10", "Open": "0.018880000337958336", "High": "0.019368000328540802", "Low": "0.018880000337958336", "Close": "0.019368000328540802", "Adj Close": "0.0106999222189188", "Volume": "1996800"}
{"Date": "1977-01-11", "Open": "0.019206000491976738", "High": "0.019206000491976738", "Low": "0.019043000414967537", "Close": "0.019043000414967537", "Adj Close": "0.010520383715629578", "Volume": "998400"}
{"Date": "1977-01-12", "Open": "0.019043000414967537", "High": "0.019043000414967537", "Low": "0.018717000260949135", "Close": "0.018717000260949135", "Adj Close": "0.010340274311602116", "Volume": "3148800"}
{"Date": "1977-01-13", "Open": "0.018717000260949135", "High": "0.018717000260949135", "Low": "0.01839200034737587", "Close": "0.01855500042438507", "Adj Close": "0.010250783525407314", "Volume": "5299200"}
{"Date": "1977-01-14", "Open": "0.018717000260949135", "High": "0.018880000337958336", "Low": "0.018717000260949135", "Close": "0.018717000260949135", "Adj Close": "0.010340274311602116", "Volume": "691200"}
{"Date": "1977-01-17", "Open": "0.01855500042438507", "High": "0.01855500042438507", "Low": "0.018066000193357468", "Close": "0.01822900027036667", "Adj Close": "0.010070685297250748", "Volume": "4224000"}
{"Date": "1977-01-18", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.018066000193357468", "Close": "0.018066000193357468", "Adj Close": "0.009980629198253155", "Volume": "2380800"}
{"Date": "1977-01-19", "Open": "0.01822900027036667", "High": "0.01839200034737587", "Low": "0.01822900027036667", "Close": "0.01839200034737587", "Adj Close": "0.010160733945667744", "Volume": "9446400"}
{"Date": "1977-01-20", "Open": "0.01839200034737587", "High": "0.01855500042438507", "Low": "0.01822900027036667", "Close": "0.01839200034737587", "Adj Close": "0.010160733945667744", "Volume": "6604800"}
{"Date": "1977-01-21", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.018066000193357468", "Close": "0.018066000193357468", "Adj Close": "0.009980629198253155", "Volume": "8755200"}
{"Date": "1977-01-24", "Open": "0.01822900027036667", "High": "0.01839200034737587", "Low": "0.01822900027036667", "Close": "0.01839200034737587", "Adj Close": "0.010160733945667744", "Volume": "7219200"}
{"Date": "1977-01-25", "Open": "0.01839200034737587", "High": "0.01839200034737587", "Low": "0.01822900027036667", "Close": "0.01839200034737587", "Adj Close": "0.010160733945667744", "Volume": "2457600"}
{"Date": "1977-01-26", "Open": "0.01839200034737587", "High": "0.01855500042438507", "Low": "0.01839200034737587", "Close": "0.01855500042438507", "Adj Close": "0.010250783525407314", "Volume": "691200"}
{"Date": "1977-01-27", "Open": "0.01855500042438507", "High": "0.01855500042438507", "Low": "0.018066000193357468", "Close": "0.01822900027036667", "Adj Close": "0.010070685297250748", "Volume": "10982400"}
{"Date": "1977-01-28", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.018066000193357468", "Close": "0.01822900027036667", "Adj Close": "0.010070685297250748", "Volume": "1689600"}
{"Date": "1977-01-31", "Open": "0.018066000193357468", "High": "0.018066000193357468", "Low": "0.017904000356793404", "Close": "0.018066000193357468", "Adj Close": "0.009980629198253155", "Volume": "19660800"}
{"Date": "1977-02-01", "Open": "0.018066000193357468", "High": "0.01839200034737587", "Low": "0.018066000193357468", "Close": "0.01822900027036667", "Adj Close": "0.010070685297250748", "Volume": "6374400"}
{"Date": "1977-02-02", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.017904000356793404", "Close": "0.017904000356793404", "Adj Close": "0.009891137480735779", "Volume": "5145600"}
{"Date": "1977-02-03", "Open": "0.017904000356793404", "High": "0.017904000356793404", "Low": "0.017578000202775", "Close": "0.017578000202775", "Adj Close": "0.009711033664643764", "Volume": "4761600"}
{"Date": "1977-02-04", "Open": "0.017578000202775", "High": "0.017741000279784203", "Low": "0.0174150001257658", "Close": "0.017741000279784203", "Adj Close": "0.009801081381738186", "Volume": "2457600"}
{"Date": "1977-02-07", "Open": "0.017741000279784203", "High": "0.017741000279784203", "Low": "0.017578000202775", "Close": "0.017578000202775", "Adj Close": "0.009711033664643764", "Volume": "2150400"}
{"Date": "1977-02-08", "Open": "0.017578000202775", "High": "0.017578000202775", "Low": "0.017090000212192535", "Close": "0.017090000212192535", "Adj Close": "0.0094414371997118", "Volume": "8832000"}
{"Date": "1977-02-09", "Open": "0.017090000212192535", "High": "0.017253000289201736", "Low": "0.017090000212192535", "Close": "0.017090000212192535", "Adj Close": "0.0094414371997118", "Volume": "1536000"}
{"Date": "1977-02-10", "Open": "0.017090000212192535", "High": "0.0174150001257658", "Low": "0.017090000212192535", "Close": "0.0174150001257658", "Adj Close": "0.009620984084904194", "Volume": "1536000"}
{"Date": "1977-02-11", "Open": "0.0174150001257658", "High": "0.0174150001257658", "Low": "0.017090000212192535", "Close": "0.017253000289201736", "Adj Close": "0.009531485848128796", "Volume": "2764800"}
{"Date": "1977-02-14", "Open": "0.017253000289201736", "High": "0.017904000356793404", "Low": "0.017253000289201736", "Close": "0.017904000356793404", "Adj Close": "0.009891137480735779", "Volume": "2688000"}
{"Date": "1977-02-15", "Open": "0.017741000279784203", "High": "0.017741000279784203", "Low": "0.0174150001257658", "Close": "0.0174150001257658", "Adj Close": "0.009620984084904194", "Volume": "9830400"}
{"Date": "1977-02-16", "Open": "0.0174150001257658", "High": "0.017904000356793404", "Low": "0.0174150001257658", "Close": "0.017904000356793404", "Adj Close": "0.009891137480735779", "Volume": "3993600"}
{"Date": "1977-02-17", "Open": "0.017904000356793404", "High": "0.017904000356793404", "Low": "0.017741000279784203", "Close": "0.017741000279784203", "Adj Close": "0.009801081381738186", "Volume": "768000"}
{"Date": "1977-02-18", "Open": "0.017741000279784203", "High": "0.017741000279784203", "Low": "0.0174150001257658", "Close": "0.017741000279784203", "Adj Close": "0.009801081381738186", "Volume": "3532800"}
{"Date": "1977-02-22", "Open": "0.017741000279784203", "High": "0.017904000356793404", "Low": "0.017741000279784203", "Close": "0.017904000356793404", "Adj Close": "0.009891137480735779", "Volume": "1382400"}
{"Date": "1977-02-23", "Open": "0.017904000356793404", "High": "0.017904000356793404", "Low": "0.017578000202775", "Close": "0.017578000202775", "Adj Close": "0.009711033664643764", "Volume": "6835200"}
{"Date": "1977-02-24", "Open": "0.017578000202775", "High": "0.017578000202775", "Low": "0.0174150001257658", "Close": "0.0174150001257658", "Adj Close": "0.009620984084904194", "Volume": "998400"}
{"Date": "1977-02-25", "Open": "0.017578000202775", "High": "0.017578000202775", "Low": "0.017578000202775", "Close": "0.017578000202775", "Adj Close": "0.009711033664643764", "Volume": "4531200"}
{"Date": "1977-02-28", "Open": "0.017578000202775", "High": "0.017741000279784203", "Low": "0.017578000202775", "Close": "0.017741000279784203", "Adj Close": "0.009801081381738186", "Volume": "2227200"}
{"Date": "1977-03-01", "Open": "0.017741000279784203", "High": "0.017904000356793404", "Low": "0.017578000202775", "Close": "0.017904000356793404", "Adj Close": "0.009891137480735779", "Volume": "1382400"}
{"Date": "1977-03-02", "Open": "0.017904000356793404", "High": "0.017904000356793404", "Low": "0.017741000279784203", "Close": "0.017741000279784203", "Adj Close": "0.009801081381738186", "Volume": "844800"}
{"Date": "1977-03-03", "Open": "0.017741000279784203", "High": "0.017741000279784203", "Low": "0.017578000202775", "Close": "0.017741000279784203", "Adj Close": "0.009801081381738186", "Volume": "2764800"}
{"Date": "1977-03-04", "Open": "0.017741000279784203", "High": "0.017904000356793404", "Low": "0.017741000279784203", "Close": "0.017741000279784203", "Adj Close": "0.009801081381738186", "Volume": "1996800"}
{"Date": "1977-03-07", "Open": "0.017741000279784203", "High": "0.018066000193357468", "Low": "0.017578000202775", "Close": "0.017741000279784203", "Adj Close": "0.009801081381738186", "Volume": "6988800"}
{"Date": "1977-03-08", "Open": "0.017741000279784203", "High": "0.018066000193357468", "Low": "0.017741000279784203", "Close": "0.017741000279784203", "Adj Close": "0.009801081381738186", "Volume": "20812800"}
{"Date": "1977-03-09", "Open": "0.017741000279784203", "High": "0.017904000356793404", "Low": "0.017578000202775", "Close": "0.017578000202775", "Adj Close": "0.009711033664643764", "Volume": "2841600"}
{"Date": "1977-03-10", "Open": "0.017578000202775", "High": "0.017741000279784203", "Low": "0.017578000202775", "Close": "0.017578000202775", "Adj Close": "0.009711033664643764", "Volume": "1689600"}
{"Date": "1977-03-11", "Open": "0.017578000202775", "High": "0.017741000279784203", "Low": "0.017578000202775", "Close": "0.017578000202775", "Adj Close": "0.009711033664643764", "Volume": "2611200"}
{"Date": "1977-03-14", "Open": "0.017741000279784203", "High": "0.017904000356793404", "Low": "0.017741000279784203", "Close": "0.017904000356793404", "Adj Close": "0.009891137480735779", "Volume": "768000"}
{"Date": "1977-03-15", "Open": "0.017904000356793404", "High": "0.018066000193357468", "Low": "0.017741000279784203", "Close": "0.018066000193357468", "Adj Close": "0.009980629198253155", "Volume": "2841600"}
{"Date": "1977-03-16", "Open": "0.018066000193357468", "High": "0.01855500042438507", "Low": "0.018066000193357468", "Close": "0.01855500042438507", "Adj Close": "0.010250783525407314", "Volume": "4300800"}
{"Date": "1977-03-17", "Open": "0.01855500042438507", "High": "0.018880000337958336", "Low": "0.01822900027036667", "Close": "0.018717000260949135", "Adj Close": "0.010340274311602116", "Volume": "8217600"}
{"Date": "1977-03-18", "Open": "0.018717000260949135", "High": "0.019043000414967537", "Low": "0.01839200034737587", "Close": "0.018880000337958336", "Adj Close": "0.010430330410599709", "Volume": "21811200"}
{"Date": "1977-03-21", "Open": "0.018880000337958336", "High": "0.018880000337958336", "Low": "0.018717000260949135", "Close": "0.018717000260949135", "Adj Close": "0.010358380153775215", "Volume": "2841600"}
{"Date": "1977-03-22", "Open": "0.018717000260949135", "High": "0.018880000337958336", "Low": "0.01855500042438507", "Close": "0.018717000260949135", "Adj Close": "0.010358380153775215", "Volume": "4915200"}
{"Date": "1977-03-23", "Open": "0.018717000260949135", "High": "0.018880000337958336", "Low": "0.01855500042438507", "Close": "0.018717000260949135", "Adj Close": "0.010358380153775215", "Volume": "1152000"}
{"Date": "1977-03-24", "Open": "0.018717000260949135", "High": "0.018717000260949135", "Low": "0.01839200034737587", "Close": "0.01839200034737587", "Adj Close": "0.010178524069488049", "Volume": "1920000"}
{"Date": "1977-03-25", "Open": "0.01839200034737587", "High": "0.01839200034737587", "Low": "0.017741000279784203", "Close": "0.017904000356793404", "Adj Close": "0.009908458217978477", "Volume": "2304000"}
{"Date": "1977-03-28", "Open": "0.017904000356793404", "High": "0.018066000193357468", "Low": "0.017904000356793404", "Close": "0.018066000193357468", "Adj Close": "0.009998107329010963", "Volume": "691200"}
{"Date": "1977-03-29", "Open": "0.018066000193357468", "High": "0.018066000193357468", "Low": "0.017578000202775", "Close": "0.017578000202775", "Adj Close": "0.00972803682088852", "Volume": "6374400"}
{"Date": "1977-03-30", "Open": "0.017741000279784203", "High": "0.018066000193357468", "Low": "0.017741000279784203", "Close": "0.017904000356793404", "Adj Close": "0.009908458217978477", "Volume": "998400"}
{"Date": "1977-03-31", "Open": "0.017904000356793404", "High": "0.01822900027036667", "Low": "0.017741000279784203", "Close": "0.018066000193357468", "Adj Close": "0.009998107329010963", "Volume": "5913600"}
{"Date": "1977-04-01", "Open": "0.017904000356793404", "High": "0.017904000356793404", "Low": "0.017578000202775", "Close": "0.017578000202775", "Adj Close": "0.00972803682088852", "Volume": "7987200"}
{"Date": "1977-04-04", "Open": "0.017578000202775", "High": "0.017578000202775", "Low": "0.017090000212192535", "Close": "0.017090000212192535", "Adj Close": "0.009457974694669247", "Volume": "1996800"}
{"Date": "1977-04-05", "Open": "0.017090000212192535", "High": "0.0174150001257658", "Low": "0.017090000212192535", "Close": "0.017090000212192535", "Adj Close": "0.009457974694669247", "Volume": "5145600"}
{"Date": "1977-04-06", "Open": "0.017090000212192535", "High": "0.017253000289201736", "Low": "0.016927000135183334", "Close": "0.016927000135183334", "Adj Close": "0.009367763996124268", "Volume": "3609600"}
{"Date": "1977-04-07", "Open": "0.016927000135183334", "High": "0.017090000212192535", "Low": "0.016764000058174133", "Close": "0.016927000135183334", "Adj Close": "0.009367763996124268", "Volume": "2764800"}
{"Date": "1977-04-11", "Open": "0.016927000135183334", "High": "0.017090000212192535", "Low": "0.016927000135183334", "Close": "0.017090000212192535", "Adj Close": "0.009457974694669247", "Volume": "1536000"}
{"Date": "1977-04-12", "Open": "0.017090000212192535", "High": "0.0174150001257658", "Low": "0.016927000135183334", "Close": "0.017253000289201736", "Adj Close": "0.009548179805278778", "Volume": "5990400"}
{"Date": "1977-04-13", "Open": "0.0174150001257658", "High": "0.0174150001257658", "Low": "0.0174150001257658", "Close": "0.0174150001257658", "Adj Close": "0.009637830778956413", "Volume": "307200"}
{"Date": "1977-04-14", "Open": "0.0174150001257658", "High": "0.017741000279784203", "Low": "0.0174150001257658", "Close": "0.017741000279784203", "Adj Close": "0.00981824565678835", "Volume": "4684800"}
{"Date": "1977-04-15", "Open": "0.017741000279784203", "High": "0.018066000193357468", "Low": "0.017741000279784203", "Close": "0.017741000279784203", "Adj Close": "0.00981824565678835", "Volume": "3993600"}
{"Date": "1977-04-18", "Open": "0.017741000279784203", "High": "0.017741000279784203", "Low": "0.017253000289201736", "Close": "0.017253000289201736", "Adj Close": "0.009548179805278778", "Volume": "3916800"}
{"Date": "1977-04-19", "Open": "0.017253000289201736", "High": "0.017253000289201736", "Low": "0.016764000058174133", "Close": "0.016764000058174133", "Adj Close": "0.009277552366256714", "Volume": "9446400"}
{"Date": "1977-04-20", "Open": "0.016764000058174133", "High": "0.017253000289201736", "Low": "0.016764000058174133", "Close": "0.017253000289201736", "Adj Close": "0.009548179805278778", "Volume": "2304000"}
{"Date": "1977-04-21", "Open": "0.017253000289201736", "High": "0.0174150001257658", "Low": "0.017090000212192535", "Close": "0.017090000212192535", "Adj Close": "0.009457974694669247", "Volume": "2688000"}
{"Date": "1977-04-22", "Open": "0.017090000212192535", "High": "0.017090000212192535", "Low": "0.01660200022161007", "Close": "0.01660200022161007", "Adj Close": "0.009187902323901653", "Volume": "3609600"}
{"Date": "1977-04-25", "Open": "0.01660200022161007", "High": "0.016927000135183334", "Low": "0.016439000144600868", "Close": "0.016439000144600868", "Adj Close": "0.00909768883138895", "Volume": "4224000"}
{"Date": "1977-04-26", "Open": "0.016439000144600868", "High": "0.016439000144600868", "Low": "0.016439000144600868", "Close": "0.016439000144600868", "Adj Close": "0.00909768883138895", "Volume": "384000"}
{"Date": "1977-04-27", "Open": "0.016439000144600868", "High": "0.01660200022161007", "Low": "0.016439000144600868", "Close": "0.016439000144600868", "Adj Close": "0.00909768883138895", "Volume": "4454400"}
{"Date": "1977-04-28", "Open": "0.016439000144600868", "High": "0.01660200022161007", "Low": "0.016276000067591667", "Close": "0.016276000067591667", "Adj Close": "0.009007484652101994", "Volume": "6758400"}
{"Date": "1977-04-29", "Open": "0.015951000154018402", "High": "0.015951000154018402", "Low": "0.015625", "Close": "0.015625", "Adj Close": "0.00864720344543457", "Volume": "30873600"}
{"Date": "1977-05-02", "Open": "0.015625", "High": "0.0157880000770092", "Low": "0.015625", "Close": "0.015625", "Adj Close": "0.00864720344543457", "Volume": "5299200"}
{"Date": "1977-05-03", "Open": "0.015625", "High": "0.0157880000770092", "Low": "0.015625", "Close": "0.015625", "Adj Close": "0.00864720344543457", "Volume": "6220800"}
{"Date": "1977-05-04", "Open": "0.015625", "High": "0.015625", "Low": "0.015461999922990799", "Close": "0.015625", "Adj Close": "0.00864720344543457", "Volume": "5683200"}
{"Date": "1977-05-05", "Open": "0.015625", "High": "0.016764000058174133", "Low": "0.015137000009417534", "Close": "0.016764000058174133", "Adj Close": "0.009277552366256714", "Volume": "22195200"}
{"Date": "1977-05-06", "Open": "0.016764000058174133", "High": "0.016764000058174133", "Low": "0.01660200022161007", "Close": "0.016764000058174133", "Adj Close": "0.009277552366256714", "Volume": "5760000"}
{"Date": "1977-05-09", "Open": "0.016764000058174133", "High": "0.016764000058174133", "Low": "0.016439000144600868", "Close": "0.01660200022161007", "Adj Close": "0.009187902323901653", "Volume": "1996800"}
{"Date": "1977-05-10", "Open": "0.01660200022161007", "High": "0.016764000058174133", "Low": "0.01660200022161007", "Close": "0.016764000058174133", "Adj Close": "0.009277552366256714", "Volume": "921600"}
{"Date": "1977-05-11", "Open": "0.01660200022161007", "High": "0.01660200022161007", "Low": "0.016439000144600868", "Close": "0.01660200022161007", "Adj Close": "0.009187902323901653", "Volume": "1228800"}
{"Date": "1977-05-12", "Open": "0.01660200022161007", "High": "0.016764000058174133", "Low": "0.016439000144600868", "Close": "0.016764000058174133", "Adj Close": "0.009277552366256714", "Volume": "7296000"}
{"Date": "1977-05-13", "Open": "0.016764000058174133", "High": "0.016927000135183334", "Low": "0.016764000058174133", "Close": "0.016764000058174133", "Adj Close": "0.009277552366256714", "Volume": "768000"}
{"Date": "1977-05-16", "Open": "0.016764000058174133", "High": "0.016764000058174133", "Low": "0.016276000067591667", "Close": "0.016764000058174133", "Adj Close": "0.009277552366256714", "Volume": "8908800"}
{"Date": "1977-05-17", "Open": "0.016764000058174133", "High": "0.016764000058174133", "Low": "0.01660200022161007", "Close": "0.01660200022161007", "Adj Close": "0.009187902323901653", "Volume": "4224000"}
{"Date": "1977-05-18", "Open": "0.016927000135183334", "High": "0.017090000212192535", "Low": "0.016927000135183334", "Close": "0.017090000212192535", "Adj Close": "0.009457974694669247", "Volume": "4531200"}
{"Date": "1977-05-19", "Open": "0.017253000289201736", "High": "0.017741000279784203", "Low": "0.017253000289201736", "Close": "0.017741000279784203", "Adj Close": "0.00981824565678835", "Volume": "9369600"}
{"Date": "1977-05-20", "Open": "0.017578000202775", "High": "0.017578000202775", "Low": "0.017253000289201736", "Close": "0.017578000202775", "Adj Close": "0.00972803682088852", "Volume": "4070400"}
{"Date": "1977-05-23", "Open": "0.017578000202775", "High": "0.017741000279784203", "Low": "0.017090000212192535", "Close": "0.017253000289201736", "Adj Close": "0.009548179805278778", "Volume": "6220800"}
{"Date": "1977-05-24", "Open": "0.017253000289201736", "High": "0.017904000356793404", "Low": "0.017090000212192535", "Close": "0.017904000356793404", "Adj Close": "0.009908458217978477", "Volume": "2380800"}
{"Date": "1977-05-25", "Open": "0.017904000356793404", "High": "0.017904000356793404", "Low": "0.017578000202775", "Close": "0.017578000202775", "Adj Close": "0.00972803682088852", "Volume": "384000"}
{"Date": "1977-05-26", "Open": "0.017578000202775", "High": "0.017578000202775", "Low": "0.017578000202775", "Close": "0.017578000202775", "Adj Close": "0.00972803682088852", "Volume": "2150400"}
{"Date": "1977-05-27", "Open": "0.017578000202775", "High": "0.017578000202775", "Low": "0.0174150001257658", "Close": "0.017578000202775", "Adj Close": "0.00972803682088852", "Volume": "2073600"}
{"Date": "1977-05-31", "Open": "0.0174150001257658", "High": "0.0174150001257658", "Low": "0.017090000212192535", "Close": "0.017253000289201736", "Adj Close": "0.009548179805278778", "Volume": "3302400"}
{"Date": "1977-06-01", "Open": "0.017253000289201736", "High": "0.017253000289201736", "Low": "0.017253000289201736", "Close": "0.017253000289201736", "Adj Close": "0.009548179805278778", "Volume": "1305600"}
{"Date": "1977-06-02", "Open": "0.017253000289201736", "High": "0.017904000356793404", "Low": "0.017090000212192535", "Close": "0.017904000356793404", "Adj Close": "0.009908458217978477", "Volume": "12979200"}
{"Date": "1977-06-03", "Open": "0.017904000356793404", "High": "0.018066000193357468", "Low": "0.017904000356793404", "Close": "0.018066000193357468", "Adj Close": "0.009998107329010963", "Volume": "7219200"}
{"Date": "1977-06-06", "Open": "0.018066000193357468", "High": "0.01822900027036667", "Low": "0.017904000356793404", "Close": "0.018066000193357468", "Adj Close": "0.009998107329010963", "Volume": "10060800"}
{"Date": "1977-06-07", "Open": "0.018066000193357468", "High": "0.01822900027036667", "Low": "0.018066000193357468", "Close": "0.01822900027036667", "Adj Close": "0.010088321752846241", "Volume": "4070400"}
{"Date": "1977-06-08", "Open": "0.01839200034737587", "High": "0.01855500042438507", "Low": "0.01839200034737587", "Close": "0.01839200034737587", "Adj Close": "0.010178524069488049", "Volume": "8064000"}
{"Date": "1977-06-09", "Open": "0.01839200034737587", "High": "0.01855500042438507", "Low": "0.01839200034737587", "Close": "0.01855500042438507", "Adj Close": "0.010268728248775005", "Volume": "1459200"}
{"Date": "1977-06-10", "Open": "0.01855500042438507", "High": "0.018717000260949135", "Low": "0.01822900027036667", "Close": "0.01839200034737587", "Adj Close": "0.010178524069488049", "Volume": "2688000"}
{"Date": "1977-06-13", "Open": "0.01855500042438507", "High": "0.018717000260949135", "Low": "0.01855500042438507", "Close": "0.018717000260949135", "Adj Close": "0.010358380153775215", "Volume": "3148800"}
{"Date": "1977-06-14", "Open": "0.018880000337958336", "High": "0.019368000328540802", "Low": "0.018880000337958336", "Close": "0.019368000328540802", "Adj Close": "0.01071865949779749", "Volume": "4608000"}
{"Date": "1977-06-15", "Open": "0.019368000328540802", "High": "0.019368000328540802", "Low": "0.019206000491976738", "Close": "0.019206000491976738", "Adj Close": "0.01062900759279728", "Volume": "2764800"}
{"Date": "1977-06-16", "Open": "0.019206000491976738", "High": "0.019206000491976738", "Low": "0.019043000414967537", "Close": "0.019043000414967537", "Adj Close": "0.010538800619542599", "Volume": "5913600"}
{"Date": "1977-06-17", "Open": "0.019043000414967537", "High": "0.019043000414967537", "Low": "0.018880000337958336", "Close": "0.019043000414967537", "Adj Close": "0.010538800619542599", "Volume": "3148800"}
{"Date": "1977-06-20", "Open": "0.019043000414967537", "High": "0.019206000491976738", "Low": "0.018880000337958336", "Close": "0.018880000337958336", "Adj Close": "0.010481067933142185", "Volume": "1996800"}
{"Date": "1977-06-21", "Open": "0.018880000337958336", "High": "0.018880000337958336", "Low": "0.018880000337958336", "Close": "0.018880000337958336", "Adj Close": "0.010481067933142185", "Volume": "9292800"}
{"Date": "1977-06-22", "Open": "0.018880000337958336", "High": "0.018880000337958336", "Low": "0.01855500042438507", "Close": "0.01855500042438507", "Adj Close": "0.010300645604729652", "Volume": "9523200"}
{"Date": "1977-06-23", "Open": "0.01855500042438507", "High": "0.018717000260949135", "Low": "0.01855500042438507", "Close": "0.01855500042438507", "Adj Close": "0.010300645604729652", "Volume": "1996800"}
{"Date": "1977-06-24", "Open": "0.01855500042438507", "High": "0.018880000337958336", "Low": "0.01855500042438507", "Close": "0.018880000337958336", "Adj Close": "0.010481067933142185", "Volume": "2841600"}
{"Date": "1977-06-27", "Open": "0.018880000337958336", "High": "0.018880000337958336", "Low": "0.018717000260949135", "Close": "0.018880000337958336", "Adj Close": "0.010481067933142185", "Volume": "4224000"}
{"Date": "1977-06-28", "Open": "0.018880000337958336", "High": "0.018880000337958336", "Low": "0.01855500042438507", "Close": "0.01855500042438507", "Adj Close": "0.010300645604729652", "Volume": "5529600"}
{"Date": "1977-06-29", "Open": "0.01855500042438507", "High": "0.018880000337958336", "Low": "0.01855500042438507", "Close": "0.018717000260949135", "Adj Close": "0.010390573181211948", "Volume": "12902400"}
{"Date": "1977-06-30", "Open": "0.018717000260949135", "High": "0.018880000337958336", "Low": "0.01855500042438507", "Close": "0.018880000337958336", "Adj Close": "0.010481067933142185", "Volume": "3763200"}
{"Date": "1977-07-01", "Open": "0.018880000337958336", "High": "0.018880000337958336", "Low": "0.01855500042438507", "Close": "0.01855500042438507", "Adj Close": "0.010300645604729652", "Volume": "2841600"}
{"Date": "1977-07-05", "Open": "0.01855500042438507", "High": "0.01855500042438507", "Low": "0.01855500042438507", "Close": "0.01855500042438507", "Adj Close": "0.010300645604729652", "Volume": "4992000"}
{"Date": "1977-07-06", "Open": "0.01855500042438507", "High": "0.018717000260949135", "Low": "0.01855500042438507", "Close": "0.01855500042438507", "Adj Close": "0.010300645604729652", "Volume": "1305600"}
{"Date": "1977-07-07", "Open": "0.01855500042438507", "High": "0.018717000260949135", "Low": "0.01822900027036667", "Close": "0.01822900027036667", "Adj Close": "0.010119670070707798", "Volume": "14361600"}
{"Date": "1977-07-08", "Open": "0.01822900027036667", "High": "0.01855500042438507", "Low": "0.01822900027036667", "Close": "0.01855500042438507", "Adj Close": "0.010300645604729652", "Volume": "1382400"}
{"Date": "1977-07-11", "Open": "0.01855500042438507", "High": "0.01855500042438507", "Low": "0.01839200034737587", "Close": "0.01855500042438507", "Adj Close": "0.010300645604729652", "Volume": "1152000"}
{"Date": "1977-07-12", "Open": "0.01839200034737587", "High": "0.01839200034737587", "Low": "0.01839200034737587", "Close": "0.01839200034737587", "Adj Close": "0.010210155509412289", "Volume": "844800"}
{"Date": "1977-07-13", "Open": "0.01822900027036667", "High": "0.01822900027036667", "Low": "0.01822900027036667", "Close": "0.01822900027036667", "Adj Close": "0.010119670070707798", "Volume": "2918400"}
{"Date": "1977-07-15", "Open": "0.01822900027036667", "High": "0.01855500042438507", "Low": "0.01822900027036667", "Close": "0.01855500042438507", "Adj Close": "0.010300645604729652", "Volume": "4300800"}
{"Date": "1977-07-18", "Open": "0.01855500042438507", "High": "0.019206000491976738", "Low": "0.01855500042438507", "Close": "0.019043000414967537", "Adj Close": "0.010571555234491825", "Volume": "16742400"}
{"Date": "1977-07-19", "Open": "0.019043000414967537", "High": "0.019531000405550003", "Low": "0.019043000414967537", "Close": "0.019531000405550003", "Adj Close": "0.010842458344995975", "Volume": "8140800"}
{"Date": "1977-07-20", "Open": "0.019531000405550003", "High": "0.02034500055015087", "Low": "0.019531000405550003", "Close": "0.019694000482559204", "Adj Close": "0.010932949371635914", "Volume": "7065600"}
{"Date": "1977-07-21", "Open": "0.019694000482559204", "High": "0.019694000482559204", "Low": "0.019531000405550003", "Close": "0.019531000405550003", "Adj Close": "0.010842458344995975", "Volume": "3916800"}
{"Date": "1977-07-22", "Open": "0.019531000405550003", "High": "0.019531000405550003", "Low": "0.019206000491976738", "Close": "0.019368000328540802", "Adj Close": "0.010751971043646336", "Volume": "6528000"}
{"Date": "1977-07-25", "Open": "0.019206000491976738", "High": "0.019206000491976738", "Low": "0.019206000491976738", "Close": "0.019206000491976738", "Adj Close": "0.010662042535841465", "Volume": "921600"}
{"Date": "1977-07-26", "Open": "0.019368000328540802", "High": "0.019531000405550003", "Low": "0.019368000328540802", "Close": "0.019368000328540802", "Adj Close": "0.010751971043646336", "Volume": "10444800"}
{"Date": "1977-07-27", "Open": "0.019368000328540802", "High": "0.019531000405550003", "Low": "0.019043000414967537", "Close": "0.019043000414967537", "Adj Close": "0.010571555234491825", "Volume": "3302400"}
{"Date": "1977-07-28", "Open": "0.019043000414967537", "High": "0.019206000491976738", "Low": "0.019043000414967537", "Close": "0.019206000491976738", "Adj Close": "0.010662042535841465", "Volume": "4300800"}
{"Date": "1977-07-29", "Open": "0.019206000491976738", "High": "0.019368000328540802", "Low": "0.019043000414967537", "Close": "0.019043000414967537", "Adj Close": "0.010571555234491825", "Volume": "24422400"}
{"Date": "1977-08-01", "Open": "0.019043000414967537", "High": "0.019206000491976738", "Low": "0.018880000337958336", "Close": "0.019206000491976738", "Adj Close": "0.010662042535841465", "Volume": "384000"}
{"Date": "1977-08-02", "Open": "0.019368000328540802", "High": "0.019694000482559204", "Low": "0.019368000328540802", "Close": "0.019694000482559204", "Adj Close": "0.010932949371635914", "Volume": "4454400"}
{"Date": "1977-08-03", "Open": "0.019694000482559204", "High": "0.019694000482559204", "Low": "0.019531000405550003", "Close": "0.019531000405550003", "Adj Close": "0.010842458344995975", "Volume": "1382400"}
{"Date": "1977-08-04", "Open": "0.019531000405550003", "High": "0.019857000559568405", "Low": "0.019368000328540802", "Close": "0.019857000559568405", "Adj Close": "0.011023437604308128", "Volume": "5068800"}
{"Date": "1977-08-05", "Open": "0.020020000636577606", "High": "0.020508000627160072", "Low": "0.020020000636577606", "Close": "0.020508000627160072", "Adj Close": "0.011384828016161919", "Volume": "6451200"}
{"Date": "1977-08-08", "Open": "0.02034500055015087", "High": "0.02034500055015087", "Low": "0.02018200047314167", "Close": "0.02034500055015087", "Adj Close": "0.011294344440102577", "Volume": "2995200"}
{"Date": "1977-08-09", "Open": "0.02034500055015087", "High": "0.02034500055015087", "Low": "0.020020000636577606", "Close": "0.02018200047314167", "Adj Close": "0.011203867383301258", "Volume": "921600"}
{"Date": "1977-08-10", "Open": "0.02018200047314167", "High": "0.02034500055015087", "Low": "0.020020000636577606", "Close": "0.02034500055015087", "Adj Close": "0.011294344440102577", "Volume": "1920000"}
{"Date": "1977-08-11", "Open": "0.020508000627160072", "High": "0.02099600061774254", "Low": "0.020508000627160072", "Close": "0.020508000627160072", "Adj Close": "0.011384828016161919", "Volume": "16204800"}
{"Date": "1977-08-12", "Open": "0.020508000627160072", "High": "0.020833000540733337", "Low": "0.020508000627160072", "Close": "0.020508000627160072", "Adj Close": "0.011384828016161919", "Volume": "2688000"}
{"Date": "1977-08-15", "Open": "0.02034500055015087", "High": "0.02034500055015087", "Low": "0.019857000559568405", "Close": "0.02018200047314167", "Adj Close": "0.011203867383301258", "Volume": "6297600"}
{"Date": "1977-08-16", "Open": "0.02018200047314167", "High": "0.02018200047314167", "Low": "0.019857000559568405", "Close": "0.02018200047314167", "Adj Close": "0.011203867383301258", "Volume": "1920000"}
{"Date": "1977-08-17", "Open": "0.02018200047314167", "High": "0.02034500055015087", "Low": "0.02018200047314167", "Close": "0.02034500055015087", "Adj Close": "0.011294344440102577", "Volume": "23116800"}
{"Date": "1977-08-18", "Open": "0.02034500055015087", "High": "0.020671000704169273", "Low": "0.02034500055015087", "Close": "0.020671000704169273", "Adj Close": "0.011475319042801857", "Volume": "2688000"}
{"Date": "1977-08-19", "Open": "0.020671000704169273", "High": "0.020671000704169273", "Low": "0.020508000627160072", "Close": "0.020671000704169273", "Adj Close": "0.011475319042801857", "Volume": "1382400"}
{"Date": "1977-08-22", "Open": "0.020671000704169273", "High": "0.020671000704169273", "Low": "0.02018200047314167", "Close": "0.02018200047314167", "Adj Close": "0.011203867383301258", "Volume": "5836800"}
{"Date": "1977-08-23", "Open": "0.02018200047314167", "High": "0.020671000704169273", "Low": "0.020020000636577606", "Close": "0.020671000704169273", "Adj Close": "0.011475319042801857", "Volume": "5222400"}
{"Date": "1977-08-24", "Open": "0.020671000704169273", "High": "0.020671000704169273", "Low": "0.02034500055015087", "Close": "0.020508000627160072", "Adj Close": "0.011384828016161919", "Volume": "1612800"}
{"Date": "1977-08-25", "Open": "0.02034500055015087", "High": "0.02034500055015087", "Low": "0.020020000636577606", "Close": "0.020020000636577606", "Adj Close": "0.011113922111690044", "Volume": "844800"}
{"Date": "1977-08-26", "Open": "0.020020000636577606", "High": "0.02018200047314167", "Low": "0.020020000636577606", "Close": "0.020020000636577606", "Adj Close": "0.011113922111690044", "Volume": "844800"}
{"Date": "1977-08-29", "Open": "0.02018200047314167", "High": "0.020671000704169273", "Low": "0.02018200047314167", "Close": "0.020671000704169273", "Adj Close": "0.011475319042801857", "Volume": "3686400"}
{"Date": "1977-08-30", "Open": "0.020671000704169273", "High": "0.020671000704169273", "Low": "0.020671000704169273", "Close": "0.020671000704169273", "Adj Close": "0.011475319042801857", "Volume": "1075200"}
{"Date": "1977-08-31", "Open": "0.020508000627160072", "High": "0.020508000627160072", "Low": "0.02018200047314167", "Close": "0.02018200047314167", "Adj Close": "0.011203867383301258", "Volume": "3072000"}
{"Date": "1977-09-01", "Open": "0.02018200047314167", "High": "0.020833000540733337", "Low": "0.02018200047314167", "Close": "0.020833000540733337", "Adj Close": "0.0115652559325099", "Volume": "6835200"}
{"Date": "1977-09-02", "Open": "0.020671000704169273", "High": "0.020671000704169273", "Low": "0.02034500055015087", "Close": "0.020508000627160072", "Adj Close": "0.011417170986533165", "Volume": "2380800"}
{"Date": "1977-09-06", "Open": "0.020508000627160072", "High": "0.020508000627160072", "Low": "0.02018200047314167", "Close": "0.020508000627160072", "Adj Close": "0.011417170986533165", "Volume": "2611200"}
{"Date": "1977-09-07", "Open": "0.020508000627160072", "High": "0.020671000704169273", "Low": "0.02034500055015087", "Close": "0.020508000627160072", "Adj Close": "0.011417170986533165", "Volume": "1996800"}
{"Date": "1977-09-08", "Open": "0.02018200047314167", "High": "0.02018200047314167", "Low": "0.019857000559568405", "Close": "0.02018200047314167", "Adj Close": "0.011235683225095272", "Volume": "6374400"}
{"Date": "1977-09-09", "Open": "0.02018200047314167", "High": "0.02018200047314167", "Low": "0.020020000636577606", "Close": "0.02018200047314167", "Adj Close": "0.011235683225095272", "Volume": "2841600"}
{"Date": "1977-09-12", "Open": "0.02018200047314167", "High": "0.02034500055015087", "Low": "0.020020000636577606", "Close": "0.02018200047314167", "Adj Close": "0.011235683225095272", "Volume": "5683200"}
{"Date": "1977-09-13", "Open": "0.02018200047314167", "High": "0.02034500055015087", "Low": "0.019857000559568405", "Close": "0.019857000559568405", "Adj Close": "0.011054744012653828", "Volume": "3379200"}
{"Date": "1977-09-14", "Open": "0.019857000559568405", "High": "0.020508000627160072", "Low": "0.019857000559568405", "Close": "0.020508000627160072", "Adj Close": "0.011417170986533165", "Volume": "1996800"}
{"Date": "1977-09-15", "Open": "0.020508000627160072", "High": "0.020671000704169273", "Low": "0.02034500055015087", "Close": "0.020508000627160072", "Adj Close": "0.011417170986533165", "Volume": "4838400"}
{"Date": "1977-09-16", "Open": "0.020671000704169273", "High": "0.02099600061774254", "Low": "0.020671000704169273", "Close": "0.020833000540733337", "Adj Close": "0.011598107405006886", "Volume": "8448000"}
{"Date": "1977-09-19", "Open": "0.020833000540733337", "High": "0.020833000540733337", "Low": "0.020833000540733337", "Close": "0.020833000540733337", "Adj Close": "0.011598107405006886", "Volume": "4838400"}
{"Date": "1977-09-20", "Open": "0.020833000540733337", "High": "0.020833000540733337", "Low": "0.020671000704169273", "Close": "0.020833000540733337", "Adj Close": "0.011598107405006886", "Volume": "6067200"}
{"Date": "1977-09-21", "Open": "0.020833000540733337", "High": "0.020833000540733337", "Low": "0.020508000627160072", "Close": "0.020671000704169273", "Adj Close": "0.011507915332913399", "Volume": "2073600"}
{"Date": "1977-09-22", "Open": "0.020671000704169273", "High": "0.020671000704169273", "Low": "0.02034500055015087", "Close": "0.02034500055015087", "Adj Close": "0.011326421983540058", "Volume": "11059200"}
{"Date": "1977-09-23", "Open": "0.02034500055015087", "High": "0.020671000704169273", "Low": "0.02034500055015087", "Close": "0.020508000627160072", "Adj Close": "0.011417170986533165", "Volume": "768000"}
{"Date": "1977-09-26", "Open": "0.020508000627160072", "High": "0.02132200077176094", "Low": "0.020508000627160072", "Close": "0.02132200077176094", "Adj Close": "0.011870328336954117", "Volume": "47385600"}
{"Date": "1977-09-27", "Open": "0.02132200077176094", "High": "0.021484000608325005", "Low": "0.02132200077176094", "Close": "0.021484000608325005", "Adj Close": "0.011960528790950775", "Volume": "6604800"}
{"Date": "1977-09-28", "Open": "0.021484000608325005", "High": "0.021484000608325005", "Low": "0.02132200077176094", "Close": "0.021484000608325005", "Adj Close": "0.011960528790950775", "Volume": "3379200"}
{"Date": "1977-09-29", "Open": "0.021484000608325005", "High": "0.021647000685334206", "Low": "0.02132200077176094", "Close": "0.021647000685334206", "Adj Close": "0.012051272206008434", "Volume": "4838400"}
{"Date": "1977-09-30", "Open": "0.021647000685334206", "High": "0.022135000675916672", "Low": "0.021647000685334206", "Close": "0.022135000675916672", "Adj Close": "0.012322947382926941", "Volume": "28646400"}
{"Date": "1977-10-03", "Open": "0.022135000675916672", "High": "0.022461000829935074", "Low": "0.022135000675916672", "Close": "0.022461000829935074", "Adj Close": "0.01250443048775196", "Volume": "22502400"}
{"Date": "1977-10-04", "Open": "0.022298000752925873", "High": "0.022298000752925873", "Low": "0.022135000675916672", "Close": "0.022135000675916672", "Adj Close": "0.012322947382926941", "Volume": "13132800"}
{"Date": "1977-10-05", "Open": "0.022135000675916672", "High": "0.022298000752925873", "Low": "0.022135000675916672", "Close": "0.022135000675916672", "Adj Close": "0.012322947382926941", "Volume": "6144000"}
{"Date": "1977-10-06", "Open": "0.022135000675916672", "High": "0.02294900082051754", "Low": "0.021973000839352608", "Close": "0.02278600074350834", "Adj Close": "0.012685369700193405", "Volume": "8601600"}
{"Date": "1977-10-07", "Open": "0.02278600074350834", "High": "0.02278600074350834", "Low": "0.022461000829935074", "Close": "0.02278600074350834", "Adj Close": "0.012685369700193405", "Volume": "4838400"}
{"Date": "1977-10-10", "Open": "0.02278600074350834", "High": "0.023274999111890793", "Low": "0.02278600074350834", "Close": "0.02311200089752674", "Adj Close": "0.01286686398088932", "Volume": "2995200"}
{"Date": "1977-10-11", "Open": "0.02311200089752674", "High": "0.02408899925649166", "Low": "0.02311200089752674", "Close": "0.023437999188899994", "Adj Close": "0.013048352673649788", "Volume": "50534400"}
{"Date": "1977-10-12", "Open": "0.023274999111890793", "High": "0.023274999111890793", "Low": "0.02294900082051754", "Close": "0.02311200089752674", "Adj Close": "0.01286686398088932", "Volume": "6912000"}
{"Date": "1977-10-13", "Open": "0.02294900082051754", "High": "0.02294900082051754", "Low": "0.022461000829935074", "Close": "0.022624000906944275", "Adj Close": "0.012595183216035366", "Volume": "5222400"}
{"Date": "1977-10-14", "Open": "0.022624000906944275", "High": "0.02278600074350834", "Low": "0.022135000675916672", "Close": "0.022461000829935074", "Adj Close": "0.01250443048775196", "Volume": "20428800"}
{"Date": "1977-10-17", "Open": "0.022135000675916672", "High": "0.022135000675916672", "Low": "0.021973000839352608", "Close": "0.021973000839352608", "Adj Close": "0.012232761830091476", "Volume": "1996800"}
{"Date": "1977-10-18", "Open": "0.021973000839352608", "High": "0.021973000839352608", "Low": "0.021647000685334206", "Close": "0.021810000762343407", "Adj Close": "0.01214201096445322", "Volume": "1996800"}
{"Date": "1977-10-19", "Open": "0.021810000762343407", "High": "0.021973000839352608", "Low": "0.021810000762343407", "Close": "0.021973000839352608", "Adj Close": "0.012232761830091476", "Volume": "2073600"}
{"Date": "1977-10-20", "Open": "0.021973000839352608", "High": "0.022135000675916672", "Low": "0.021810000762343407", "Close": "0.022135000675916672", "Adj Close": "0.012322947382926941", "Volume": "5836800"}
{"Date": "1977-10-21", "Open": "0.022135000675916672", "High": "0.022135000675916672", "Low": "0.021810000762343407", "Close": "0.022135000675916672", "Adj Close": "0.012322947382926941", "Volume": "844800"}
{"Date": "1977-10-24", "Open": "0.021973000839352608", "High": "0.021973000839352608", "Low": "0.021484000608325005", "Close": "0.021973000839352608", "Adj Close": "0.012232761830091476", "Volume": "18048000"}
{"Date": "1977-10-25", "Open": "0.021973000839352608", "High": "0.021973000839352608", "Low": "0.021484000608325005", "Close": "0.021484000608325005", "Adj Close": "0.011960528790950775", "Volume": "3993600"}
{"Date": "1977-10-26", "Open": "0.021484000608325005", "High": "0.021973000839352608", "Low": "0.021484000608325005", "Close": "0.021647000685334206", "Adj Close": "0.012051272206008434", "Volume": "3148800"}
{"Date": "1977-10-27", "Open": "0.021647000685334206", "High": "0.022135000675916672", "Low": "0.021484000608325005", "Close": "0.021973000839352608", "Adj Close": "0.012232761830091476", "Volume": "6681600"}
{"Date": "1977-10-28", "Open": "0.021973000839352608", "High": "0.022135000675916672", "Low": "0.021810000762343407", "Close": "0.022135000675916672", "Adj Close": "0.012322947382926941", "Volume": "1152000"}
{"Date": "1977-10-31", "Open": "0.022135000675916672", "High": "0.022298000752925873", "Low": "0.021810000762343407", "Close": "0.021973000839352608", "Adj Close": "0.012232761830091476", "Volume": "3532800"}
{"Date": "1977-11-01", "Open": "0.021810000762343407", "High": "0.021810000762343407", "Low": "0.02132200077176094", "Close": "0.021484000608325005", "Adj Close": "0.011960528790950775", "Volume": "5222400"}
{"Date": "1977-11-02", "Open": "0.021484000608325005", "High": "0.021647000685334206", "Low": "0.02132200077176094", "Close": "0.021484000608325005", "Adj Close": "0.011960528790950775", "Volume": "10675200"}
{"Date": "1977-11-03", "Open": "0.021484000608325005", "High": "0.021810000762343407", "Low": "0.02132200077176094", "Close": "0.021484000608325005", "Adj Close": "0.011960528790950775", "Volume": "3456000"}
{"Date": "1977-11-04", "Open": "0.021484000608325005", "High": "0.021973000839352608", "Low": "0.021484000608325005", "Close": "0.021973000839352608", "Adj Close": "0.012232761830091476", "Volume": "9753600"}
{"Date": "1977-11-07", "Open": "0.021973000839352608", "High": "0.022135000675916672", "Low": "0.021810000762343407", "Close": "0.022135000675916672", "Adj Close": "0.012322947382926941", "Volume": "4761600"}
{"Date": "1977-11-08", "Open": "0.022135000675916672", "High": "0.022298000752925873", "Low": "0.021973000839352608", "Close": "0.022298000752925873", "Adj Close": "0.012413693591952324", "Volume": "7603200"}
{"Date": "1977-11-09", "Open": "0.022298000752925873", "High": "0.022298000752925873", "Low": "0.022135000675916672", "Close": "0.022135000675916672", "Adj Close": "0.012322947382926941", "Volume": "5376000"}
{"Date": "1977-11-10", "Open": "0.022135000675916672", "High": "0.022461000829935074", "Low": "0.022135000675916672", "Close": "0.022461000829935074", "Adj Close": "0.01250443048775196", "Volume": "12979200"}
{"Date": "1977-11-11", "Open": "0.022624000906944275", "High": "0.023437999188899994", "Low": "0.022624000906944275", "Close": "0.023274999111890793", "Adj Close": "0.01295760553330183", "Volume": "6144000"}
{"Date": "1977-11-14", "Open": "0.023274999111890793", "High": "0.023437999188899994", "Low": "0.02294900082051754", "Close": "0.023437999188899994", "Adj Close": "0.013048352673649788", "Volume": "8524800"}
{"Date": "1977-11-15", "Open": "0.023437999188899994", "High": "0.023437999188899994", "Low": "0.023274999111890793", "Close": "0.023437999188899994", "Adj Close": "0.013048352673649788", "Volume": "3148800"}
{"Date": "1977-11-16", "Open": "0.023437999188899994", "High": "0.02408899925649166", "Low": "0.023274999111890793", "Close": "0.02408899925649166", "Adj Close": "0.013410774990916252", "Volume": "25574400"}
{"Date": "1977-11-17", "Open": "0.02408899925649166", "High": "0.02408899925649166", "Low": "0.02376299910247326", "Close": "0.02376299910247326", "Adj Close": "0.013229290023446083", "Volume": "13440000"}
{"Date": "1977-11-18", "Open": "0.02392599917948246", "High": "0.02392599917948246", "Low": "0.02392599917948246", "Close": "0.02392599917948246", "Adj Close": "0.013320024125277996", "Volume": "20505600"}
{"Date": "1977-11-21", "Open": "0.02392599917948246", "High": "0.02408899925649166", "Low": "0.02376299910247326", "Close": "0.02408899925649166", "Adj Close": "0.013410774990916252", "Volume": "18048000"}
{"Date": "1977-11-22", "Open": "0.024250999093055725", "High": "0.025064999237656593", "Low": "0.024250999093055725", "Close": "0.024901999160647392", "Adj Close": "0.013863385654985905", "Volume": "9830400"}
{"Date": "1977-11-23", "Open": "0.024901999160647392", "High": "0.026041999459266663", "Low": "0.024739999324083328", "Close": "0.026041999459266663", "Adj Close": "0.014532476663589478", "Volume": "10444800"}
{"Date": "1977-11-25", "Open": "0.02587899938225746", "High": "0.02587899938225746", "Low": "0.02555299922823906", "Close": "0.02555299922823906", "Adj Close": "0.014259600080549717", "Volume": "7065600"}
{"Date": "1977-11-28", "Open": "0.02555299922823906", "High": "0.02555299922823906", "Low": "0.025064999237656593", "Close": "0.025227999314665794", "Adj Close": "0.0140782305970788", "Volume": "20966400"}
{"Date": "1977-11-29", "Open": "0.024413999170064926", "High": "0.024413999170064926", "Low": "0.02392599917948246", "Close": "0.02392599917948246", "Adj Close": "0.01335165835916996", "Volume": "15360000"}
{"Date": "1977-11-30", "Open": "0.02392599917948246", "High": "0.024250999093055725", "Low": "0.023437999188899994", "Close": "0.02408899925649166", "Adj Close": "0.0134426299482584", "Volume": "6220800"}
{"Date": "1977-12-01", "Open": "0.024250999093055725", "High": "0.026203999295830727", "Low": "0.024250999093055725", "Close": "0.02571599930524826", "Adj Close": "0.01435056421905756", "Volume": "28108800"}
{"Date": "1977-12-02", "Open": "0.02587899938225746", "High": "0.026203999295830727", "Low": "0.02587899938225746", "Close": "0.026203999295830727", "Adj Close": "0.014622875489294529", "Volume": "7910400"}
{"Date": "1977-12-05", "Open": "0.026041999459266663", "High": "0.026041999459266663", "Low": "0.02587899938225746", "Close": "0.026041999459266663", "Adj Close": "0.014532476663589478", "Volume": "6912000"}
{"Date": "1977-12-06", "Open": "0.026041999459266663", "High": "0.026041999459266663", "Low": "0.025390999391674995", "Close": "0.025390999391674995", "Adj Close": "0.01416919007897377", "Volume": "8985600"}
{"Date": "1977-12-07", "Open": "0.025064999237656593", "High": "0.025064999237656593", "Low": "0.024413999170064926", "Close": "0.024413999170064926", "Adj Close": "0.013623983599245548", "Volume": "30566400"}
{"Date": "1977-12-08", "Open": "0.024739999324083328", "High": "0.025227999314665794", "Low": "0.024739999324083328", "Close": "0.025227999314665794", "Adj Close": "0.0140782305970788", "Volume": "8064000"}
{"Date": "1977-12-09", "Open": "0.025227999314665794", "High": "0.026203999295830727", "Low": "0.024901999160647392", "Close": "0.026041999459266663", "Adj Close": "0.014532476663589478", "Volume": "51072000"}
{"Date": "1977-12-12", "Open": "0.026041999459266663", "High": "0.02669299952685833", "Low": "0.026041999459266663", "Close": "0.02669299952685833", "Adj Close": "0.014895760454237461", "Volume": "9676800"}
{"Date": "1977-12-13", "Open": "0.026366999372839928", "High": "0.026366999372839928", "Low": "0.026041999459266663", "Close": "0.026041999459266663", "Adj Close": "0.014532476663589478", "Volume": "6297600"}
{"Date": "1977-12-14", "Open": "0.026366999372839928", "High": "0.02669299952685833", "Low": "0.026366999372839928", "Close": "0.026366999372839928", "Adj Close": "0.014713841490447521", "Volume": "42163200"}
{"Date": "1977-12-15", "Open": "0.026366999372839928", "High": "0.02652999944984913", "Low": "0.02571599930524826", "Close": "0.02571599930524826", "Adj Close": "0.01435056421905756", "Volume": "26342400"}
{"Date": "1977-12-16", "Open": "0.02571599930524826", "High": "0.026041999459266663", "Low": "0.02571599930524826", "Close": "0.02587899938225746", "Adj Close": "0.014441517181694508", "Volume": "21964800"}
{"Date": "1977-12-19", "Open": "0.02587899938225746", "High": "0.026203999295830727", "Low": "0.02587899938225746", "Close": "0.02587899938225746", "Adj Close": "0.014441517181694508", "Volume": "9600000"}
{"Date": "1977-12-20", "Open": "0.02587899938225746", "High": "0.026041999459266663", "Low": "0.02587899938225746", "Close": "0.026041999459266663", "Adj Close": "0.014532476663589478", "Volume": "8755200"}
{"Date": "1977-12-21", "Open": "0.026041999459266663", "High": "0.026041999459266663", "Low": "0.02571599930524826", "Close": "0.02587899938225746", "Adj Close": "0.014441517181694508", "Volume": "50918400"}
{"Date": "1977-12-22", "Open": "0.02587899938225746", "High": "0.026203999295830727", "Low": "0.02587899938225746", "Close": "0.026041999459266663", "Adj Close": "0.014532476663589478", "Volume": "4377600"}
{"Date": "1977-12-23", "Open": "0.026041999459266663", "High": "0.026366999372839928", "Low": "0.026041999459266663", "Close": "0.026366999372839928", "Adj Close": "0.014713841490447521", "Volume": "1920000"}
{"Date": "1977-12-27", "Open": "0.026366999372839928", "High": "0.026366999372839928", "Low": "0.026041999459266663", "Close": "0.026366999372839928", "Adj Close": "0.014713841490447521", "Volume": "5299200"}
{"Date": "1977-12-28", "Open": "0.026366999372839928", "High": "0.02652999944984913", "Low": "0.026041999459266663", "Close": "0.02652999944984913", "Adj Close": "0.01480480283498764", "Volume": "1459200"}
{"Date": "1977-12-29", "Open": "0.02652999944984913", "High": "0.02669299952685833", "Low": "0.026366999372839928", "Close": "0.02669299952685833", "Adj Close": "0.014895760454237461", "Volume": "24115200"}
{"Date": "1977-12-30", "Open": "0.02669299952685833", "High": "0.02669299952685833", "Low": "0.026366999372839928", "Close": "0.026366999372839928", "Adj Close": "0.014713841490447521", "Volume": "1382400"}
{"Date": "1978-01-03", "Open": "0.026203999295830727", "High": "0.026203999295830727", "Low": "0.026041999459266663", "Close": "0.026203999295830727", "Adj Close": "0.014622875489294529", "Volume": "4070400"}
{"Date": "1978-01-04", "Open": "0.026041999459266663", "High": "0.026041999459266663", "Low": "0.02555299922823906", "Close": "0.02571599930524826", "Adj Close": "0.01435056421905756", "Volume": "3456000"}
{"Date": "1978-01-05", "Open": "0.02571599930524826", "High": "0.026203999295830727", "Low": "0.02571599930524826", "Close": "0.02571599930524826", "Adj Close": "0.01435056421905756", "Volume": "7756800"}
{"Date": "1978-01-06", "Open": "0.02555299922823906", "High": "0.02555299922823906", "Low": "0.02408899925649166", "Close": "0.02408899925649166", "Adj Close": "0.0134426299482584", "Volume": "10905600"}
{"Date": "1978-01-09", "Open": "0.02376299910247326", "High": "0.02376299910247326", "Low": "0.023437999188899994", "Close": "0.023600000888109207", "Adj Close": "0.013169737532734871", "Volume": "4300800"}
{"Date": "1978-01-10", "Open": "0.023600000888109207", "High": "0.02392599917948246", "Low": "0.022624000906944275", "Close": "0.02294900082051754", "Adj Close": "0.012806456536054611", "Volume": "17740800"}
{"Date": "1978-01-11", "Open": "0.02294900082051754", "High": "0.023437999188899994", "Low": "0.022624000906944275", "Close": "0.023437999188899994", "Adj Close": "0.013079334981739521", "Volume": "8755200"}
{"Date": "1978-01-12", "Open": "0.023437999188899994", "High": "0.023600000888109207", "Low": "0.02311200089752674", "Close": "0.023274999111890793", "Adj Close": "0.012988375499844551", "Volume": "4147200"}
{"Date": "1978-01-13", "Open": "0.023274999111890793", "High": "0.023274999111890793", "Low": "0.02278600074350834", "Close": "0.02311200089752674", "Adj Close": "0.012897418811917305", "Volume": "8678400"}
{"Date": "1978-01-16", "Open": "0.02278600074350834", "High": "0.02278600074350834", "Low": "0.022461000829935074", "Close": "0.022461000829935074", "Adj Close": "0.012534130364656448", "Volume": "5145600"}
{"Date": "1978-01-17", "Open": "0.022461000829935074", "High": "0.02294900082051754", "Low": "0.022135000675916672", "Close": "0.02294900082051754", "Adj Close": "0.012806456536054611", "Volume": "3225600"}
{"Date": "1978-01-18", "Open": "0.02294900082051754", "High": "0.023600000888109207", "Low": "0.02294900082051754", "Close": "0.023600000888109207", "Adj Close": "0.013169737532734871", "Volume": "6835200"}
{"Date": "1978-01-19", "Open": "0.023600000888109207", "High": "0.023600000888109207", "Low": "0.023274999111890793", "Close": "0.023437999188899994", "Adj Close": "0.013079334981739521", "Volume": "13363200"}
{"Date": "1978-01-20", "Open": "0.023437999188899994", "High": "0.023437999188899994", "Low": "0.023437999188899994", "Close": "0.023437999188899994", "Adj Close": "0.013079334981739521", "Volume": "153600"}
{"Date": "1978-01-23", "Open": "0.023437999188899994", "High": "0.023437999188899994", "Low": "0.02311200089752674", "Close": "0.023437999188899994", "Adj Close": "0.013079334981739521", "Volume": "921600"}
{"Date": "1978-01-24", "Open": "0.023437999188899994", "High": "0.023437999188899994", "Low": "0.02294900082051754", "Close": "0.023274999111890793", "Adj Close": "0.012988375499844551", "Volume": "1766400"}
{"Date": "1978-01-25", "Open": "0.023437999188899994", "High": "0.023600000888109207", "Low": "0.023437999188899994", "Close": "0.023437999188899994", "Adj Close": "0.013079334981739521", "Volume": "2457600"}
{"Date": "1978-01-26", "Open": "0.023437999188899994", "High": "0.02408899925649166", "Low": "0.023437999188899994", "Close": "0.02376299910247326", "Adj Close": "0.01326070912182331", "Volume": "10982400"}
{"Date": "1978-01-27", "Open": "0.02376299910247326", "High": "0.024250999093055725", "Low": "0.023600000888109207", "Close": "0.02392599917948246", "Adj Close": "0.01335165835916996", "Volume": "3072000"}
{"Date": "1978-01-30", "Open": "0.02408899925649166", "High": "0.024250999093055725", "Low": "0.02408899925649166", "Close": "0.024250999093055725", "Adj Close": "0.013533021323382854", "Volume": "10675200"}
{"Date": "1978-01-31", "Open": "0.024413999170064926", "High": "0.024901999160647392", "Low": "0.024413999170064926", "Close": "0.024739999324083328", "Adj Close": "0.013805908150970936", "Volume": "10675200"}
{"Date": "1978-02-01", "Open": "0.024739999324083328", "High": "0.025390999391674995", "Low": "0.024413999170064926", "Close": "0.025390999391674995", "Adj Close": "0.01416919007897377", "Volume": "15360000"}
{"Date": "1978-02-02", "Open": "0.025390999391674995", "High": "0.026041999459266663", "Low": "0.025227999314665794", "Close": "0.026041999459266663", "Adj Close": "0.014532476663589478", "Volume": "33715200"}
{"Date": "1978-02-03", "Open": "0.026041999459266663", "High": "0.026203999295830727", "Low": "0.02571599930524826", "Close": "0.026041999459266663", "Adj Close": "0.014532476663589478", "Volume": "4761600"}
{"Date": "1978-02-06", "Open": "0.02587899938225746", "High": "0.02587899938225746", "Low": "0.02555299922823906", "Close": "0.02555299922823906", "Adj Close": "0.014259600080549717", "Volume": "3302400"}
{"Date": "1978-02-07", "Open": "0.02555299922823906", "High": "0.02555299922823906", "Low": "0.025390999391674995", "Close": "0.025390999391674995", "Adj Close": "0.01416919007897377", "Volume": "4531200"}
{"Date": "1978-02-08", "Open": "0.025390999391674995", "High": "0.026041999459266663", "Low": "0.025390999391674995", "Close": "0.02571599930524826", "Adj Close": "0.01435056421905756", "Volume": "8678400"}
{"Date": "1978-02-09", "Open": "0.02571599930524826", "High": "0.02587899938225746", "Low": "0.02555299922823906", "Close": "0.02555299922823906", "Adj Close": "0.014259600080549717", "Volume": "40934400"}
{"Date": "1978-02-10", "Open": "0.02555299922823906", "High": "0.02587899938225746", "Low": "0.025064999237656593", "Close": "0.02587899938225746", "Adj Close": "0.014441517181694508", "Volume": "13132800"}
{"Date": "1978-02-13", "Open": "0.02587899938225746", "High": "0.02587899938225746", "Low": "0.025227999314665794", "Close": "0.02555299922823906", "Adj Close": "0.014259600080549717", "Volume": "5376000"}
{"Date": "1978-02-14", "Open": "0.025390999391674995", "High": "0.025390999391674995", "Low": "0.024901999160647392", "Close": "0.024901999160647392", "Adj Close": "0.013896306045353413", "Volume": "4761600"}
{"Date": "1978-02-15", "Open": "0.024901999160647392", "High": "0.024901999160647392", "Low": "0.024250999093055725", "Close": "0.024250999093055725", "Adj Close": "0.013533021323382854", "Volume": "10675200"}
{"Date": "1978-02-16", "Open": "0.024250999093055725", "High": "0.024576999247074127", "Low": "0.024250999093055725", "Close": "0.024250999093055725", "Adj Close": "0.013533021323382854", "Volume": "153600"}
{"Date": "1978-02-17", "Open": "0.024413999170064926", "High": "0.024413999170064926", "Low": "0.024413999170064926", "Close": "0.024413999170064926", "Adj Close": "0.013623983599245548", "Volume": "4608000"}
{"Date": "1978-02-21", "Open": "0.024413999170064926", "High": "0.024576999247074127", "Low": "0.024250999093055725", "Close": "0.024250999093055725", "Adj Close": "0.013533021323382854", "Volume": "2304000"}
{"Date": "1978-02-22", "Open": "0.024250999093055725", "High": "0.024413999170064926", "Low": "0.02408899925649166", "Close": "0.024413999170064926", "Adj Close": "0.013623983599245548", "Volume": "7987200"}
{"Date": "1978-02-23", "Open": "0.024413999170064926", "High": "0.024739999324083328", "Low": "0.02392599917948246", "Close": "0.024739999324083328", "Adj Close": "0.013805908150970936", "Volume": "3916800"}
{"Date": "1978-02-24", "Open": "0.024739999324083328", "High": "0.025227999314665794", "Low": "0.024739999324083328", "Close": "0.024901999160647392", "Adj Close": "0.013896306045353413", "Volume": "10060800"}
{"Date": "1978-02-27", "Open": "0.024901999160647392", "High": "0.02571599930524826", "Low": "0.024901999160647392", "Close": "0.025390999391674995", "Adj Close": "0.01416919007897377", "Volume": "8064000"}
{"Date": "1978-02-28", "Open": "0.025390999391674995", "High": "0.025390999391674995", "Low": "0.025227999314665794", "Close": "0.025227999314665794", "Adj Close": "0.0140782305970788", "Volume": "9292800"}
{"Date": "1978-03-01", "Open": "0.025227999314665794", "High": "0.02555299922823906", "Low": "0.025227999314665794", "Close": "0.02555299922823906", "Adj Close": "0.014259600080549717", "Volume": "5836800"}
{"Date": "1978-03-02", "Open": "0.02571599930524826", "High": "0.02652999944984913", "Low": "0.02571599930524826", "Close": "0.026203999295830727", "Adj Close": "0.014622875489294529", "Volume": "7142400"}
{"Date": "1978-03-03", "Open": "0.026203999295830727", "High": "0.026366999372839928", "Low": "0.026203999295830727", "Close": "0.026203999295830727", "Adj Close": "0.014622875489294529", "Volume": "21504000"}
{"Date": "1978-03-06", "Open": "0.026041999459266663", "High": "0.026041999459266663", "Low": "0.026041999459266663", "Close": "0.026041999459266663", "Adj Close": "0.014532476663589478", "Volume": "25804800"}
{"Date": "1978-03-07", "Open": "0.026041999459266663", "High": "0.026041999459266663", "Low": "0.025390999391674995", "Close": "0.025390999391674995", "Adj Close": "0.01416919007897377", "Volume": "8678400"}
{"Date": "1978-03-08", "Open": "0.025390999391674995", "High": "0.026041999459266663", "Low": "0.025227999314665794", "Close": "0.026041999459266663", "Adj Close": "0.014532476663589478", "Volume": "6681600"}
{"Date": "1978-03-09", "Open": "0.02587899938225746", "High": "0.02587899938225746", "Low": "0.025064999237656593", "Close": "0.025390999391674995", "Adj Close": "0.01416919007897377", "Volume": "17510400"}
{"Date": "1978-03-10", "Open": "0.025390999391674995", "High": "0.026041999459266663", "Low": "0.024250999093055725", "Close": "0.024250999093055725", "Adj Close": "0.013533021323382854", "Volume": "32409600"}
{"Date": "1978-03-13", "Open": "0.024250999093055725", "High": "0.024739999324083328", "Low": "0.02376299910247326", "Close": "0.02408899925649166", "Adj Close": "0.0134426299482584", "Volume": "21273600"}
{"Date": "1978-03-14", "Open": "0.02408899925649166", "High": "0.024250999093055725", "Low": "0.02392599917948246", "Close": "0.02408899925649166", "Adj Close": "0.0134426299482584", "Volume": "20966400"}
{"Date": "1978-03-15", "Open": "0.02376299910247326", "High": "0.02376299910247326", "Low": "0.023600000888109207", "Close": "0.023600000888109207", "Adj Close": "0.013169737532734871", "Volume": "1996800"}
{"Date": "1978-03-16", "Open": "0.023600000888109207", "High": "0.02392599917948246", "Low": "0.022461000829935074", "Close": "0.02294900082051754", "Adj Close": "0.012806456536054611", "Volume": "5222400"}
{"Date": "1978-03-17", "Open": "0.023437999188899994", "High": "0.024739999324083328", "Low": "0.023437999188899994", "Close": "0.024739999324083328", "Adj Close": "0.013849359937012196", "Volume": "37094400"}
{"Date": "1978-03-20", "Open": "0.024739999324083328", "High": "0.025064999237656593", "Low": "0.024413999170064926", "Close": "0.024739999324083328", "Adj Close": "0.013849359937012196", "Volume": "20736000"}
{"Date": "1978-03-21", "Open": "0.024739999324083328", "High": "0.025064999237656593", "Low": "0.024576999247074127", "Close": "0.024739999324083328", "Adj Close": "0.013849359937012196", "Volume": "29875200"}
{"Date": "1978-03-22", "Open": "0.024739999324083328", "High": "0.024739999324083328", "Low": "0.02408899925649166", "Close": "0.024413999170064926", "Adj Close": "0.01366686262190342", "Volume": "9753600"}
{"Date": "1978-03-23", "Open": "0.024413999170064926", "High": "0.024739999324083328", "Low": "0.024250999093055725", "Close": "0.024250999093055725", "Adj Close": "0.013575613498687744", "Volume": "13286400"}
{"Date": "1978-03-27", "Open": "0.02408899925649166", "High": "0.02408899925649166", "Low": "0.02376299910247326", "Close": "0.02392599917948246", "Adj Close": "0.01339367963373661", "Volume": "11289600"}
{"Date": "1978-03-28", "Open": "0.02392599917948246", "High": "0.024250999093055725", "Low": "0.023600000888109207", "Close": "0.024250999093055725", "Adj Close": "0.013575613498687744", "Volume": "4224000"}
{"Date": "1978-03-29", "Open": "0.024413999170064926", "High": "0.024901999160647392", "Low": "0.024413999170064926", "Close": "0.024576999247074127", "Adj Close": "0.013758111745119095", "Volume": "25190400"}
{"Date": "1978-03-30", "Open": "0.024576999247074127", "High": "0.024739999324083328", "Low": "0.024250999093055725", "Close": "0.024739999324083328", "Adj Close": "0.013849359937012196", "Volume": "844800"}
{"Date": "1978-03-31", "Open": "0.024739999324083328", "High": "0.024739999324083328", "Low": "0.024413999170064926", "Close": "0.024413999170064926", "Adj Close": "0.01366686262190342", "Volume": "10905600"}
{"Date": "1978-04-03", "Open": "0.02408899925649166", "High": "0.02408899925649166", "Low": "0.023437999188899994", "Close": "0.023437999188899994", "Adj Close": "0.013120499439537525", "Volume": "19353600"}
{"Date": "1978-04-04", "Open": "0.023437999188899994", "High": "0.02376299910247326", "Low": "0.023437999188899994", "Close": "0.023437999188899994", "Adj Close": "0.013120499439537525", "Volume": "1075200"}
{"Date": "1978-04-05", "Open": "0.02376299910247326", "High": "0.024250999093055725", "Low": "0.02376299910247326", "Close": "0.02408899925649166", "Adj Close": "0.013484938070178032", "Volume": "3148800"}
{"Date": "1978-04-06", "Open": "0.02408899925649166", "High": "0.025227999314665794", "Low": "0.02408899925649166", "Close": "0.024901999160647392", "Adj Close": "0.013940040022134781", "Volume": "2457600"}
{"Date": "1978-04-07", "Open": "0.024901999160647392", "High": "0.024901999160647392", "Low": "0.024250999093055725", "Close": "0.024739999324083328", "Adj Close": "0.013849359937012196", "Volume": "3686400"}
{"Date": "1978-04-10", "Open": "0.025064999237656593", "High": "0.025227999314665794", "Low": "0.025064999237656593", "Close": "0.025227999314665794", "Adj Close": "0.014122538268566132", "Volume": "2150400"}
{"Date": "1978-04-11", "Open": "0.025227999314665794", "High": "0.025227999314665794", "Low": "0.025064999237656593", "Close": "0.025064999237656593", "Adj Close": "0.0140313021838665", "Volume": "6912000"}
{"Date": "1978-04-12", "Open": "0.025064999237656593", "High": "0.025227999314665794", "Low": "0.025064999237656593", "Close": "0.025064999237656593", "Adj Close": "0.0140313021838665", "Volume": "2841600"}
{"Date": "1978-04-13", "Open": "0.025064999237656593", "High": "0.025390999391674995", "Low": "0.025064999237656593", "Close": "0.025064999237656593", "Adj Close": "0.0140313021838665", "Volume": "3456000"}
{"Date": "1978-04-14", "Open": "0.025390999391674995", "High": "0.026366999372839928", "Low": "0.025390999391674995", "Close": "0.026366999372839928", "Adj Close": "0.014760149642825127", "Volume": "12748800"}
{"Date": "1978-04-17", "Open": "0.026366999372839928", "High": "0.027831999585032463", "Low": "0.026366999372839928", "Close": "0.027017999440431595", "Adj Close": "0.01512457337230444", "Volume": "24422400"}
{"Date": "1978-04-18", "Open": "0.027017999440431595", "High": "0.027506999671459198", "Low": "0.02669299952685833", "Close": "0.027017999440431595", "Adj Close": "0.01512457337230444", "Volume": "25497600"}
{"Date": "1978-04-19", "Open": "0.027017999440431595", "High": "0.027343999594449997", "Low": "0.02669299952685833", "Close": "0.027017999440431595", "Adj Close": "0.01512457337230444", "Volume": "16896000"}
{"Date": "1978-04-20", "Open": "0.027180999517440796", "High": "0.027831999585032463", "Low": "0.027180999517440796", "Close": "0.027343999594449997", "Adj Close": "0.015307078137993813", "Volume": "11980800"}
{"Date": "1978-04-21", "Open": "0.027343999594449997", "High": "0.027506999671459198", "Low": "0.027180999517440796", "Close": "0.027343999594449997", "Adj Close": "0.015307078137993813", "Volume": "12288000"}
{"Date": "1978-04-24", "Open": "0.027343999594449997", "High": "0.02848299965262413", "Low": "0.027343999594449997", "Close": "0.02848299965262413", "Adj Close": "0.015944676473736763", "Volume": "18585600"}
{"Date": "1978-04-25", "Open": "0.02864599972963333", "High": "0.029621999710798264", "Low": "0.02864599972963333", "Close": "0.028808999806642532", "Adj Close": "0.016127174720168114", "Volume": "16819200"}
{"Date": "1978-04-26", "Open": "0.028808999806642532", "High": "0.029621999710798264", "Low": "0.02864599972963333", "Close": "0.029296999797225", "Adj Close": "0.016400353983044624", "Volume": "33177600"}
{"Date": "1978-04-27", "Open": "0.029296999797225", "High": "0.029784999787807465", "Low": "0.028808999806642532", "Close": "0.0294599998742342", "Adj Close": "0.01649160124361515", "Volume": "31411200"}
{"Date": "1978-04-28", "Open": "0.0294599998742342", "High": "0.03027299977838993", "Low": "0.028970999643206596", "Close": "0.03027299977838993", "Adj Close": "0.016946716234087944", "Volume": "20582400"}
{"Date": "1978-05-01", "Open": "0.03027299977838993", "High": "0.031738001853227615", "Low": "0.03027299977838993", "Close": "0.0310869999229908", "Adj Close": "0.017402393743395805", "Volume": "37939200"}
{"Date": "1978-05-02", "Open": "0.030923999845981598", "High": "0.030923999845981598", "Low": "0.030110999941825867", "Close": "0.030762000009417534", "Adj Close": "0.017220454290509224", "Volume": "21196800"}
{"Date": "1978-05-03", "Open": "0.030762000009417534", "High": "0.031738001853227615", "Low": "0.030762000009417534", "Close": "0.031738001853227615", "Adj Close": "0.017766810953617096", "Volume": "54374400"}
{"Date": "1978-05-04", "Open": "0.03125", "High": "0.03125", "Low": "0.030598999932408333", "Close": "0.030598999932408333", "Adj Close": "0.017129210755228996", "Volume": "31104000"}
{"Date": "1978-05-05", "Open": "0.030598999932408333", "High": "0.03125", "Low": "0.03027299977838993", "Close": "0.03027299977838993", "Adj Close": "0.016946716234087944", "Volume": "19430400"}
{"Date": "1978-05-08", "Open": "0.03027299977838993", "High": "0.0310869999229908", "Low": "0.03027299977838993", "Close": "0.030598999932408333", "Adj Close": "0.017129210755228996", "Volume": "12441600"}
{"Date": "1978-05-09", "Open": "0.030598999932408333", "High": "0.030923999845981598", "Low": "0.030435999855399132", "Close": "0.030762000009417534", "Adj Close": "0.017220454290509224", "Volume": "5836800"}
{"Date": "1978-05-10", "Open": "0.030762000009417534", "High": "0.030762000009417534", "Low": "0.03027299977838993", "Close": "0.03027299977838993", "Adj Close": "0.016946716234087944", "Volume": "6604800"}
{"Date": "1978-05-11", "Open": "0.03027299977838993", "High": "0.030598999932408333", "Low": "0.03027299977838993", "Close": "0.030598999932408333", "Adj Close": "0.017129210755228996", "Volume": "5913600"}
{"Date": "1978-05-12", "Open": "0.030923999845981598", "High": "0.03190099820494652", "Low": "0.030923999845981598", "Close": "0.0315760001540184", "Adj Close": "0.01767611876130104", "Volume": "16742400"}
{"Date": "1978-05-15", "Open": "0.0315760001540184", "High": "0.03190099820494652", "Low": "0.0314130000770092", "Close": "0.03190099820494652", "Adj Close": "0.017858058214187622", "Volume": "6220800"}
{"Date": "1978-05-16", "Open": "0.03206399828195572", "High": "0.03336599841713905", "Low": "0.03206399828195572", "Close": "0.032878000289201736", "Adj Close": "0.01840498112142086", "Volume": "62284800"}
{"Date": "1978-05-17", "Open": "0.032878000289201736", "High": "0.03369100019335747", "Low": "0.032878000289201736", "Close": "0.03336599841713905", "Adj Close": "0.01867816410958767", "Volume": "11750400"}
{"Date": "1978-05-18", "Open": "0.03336599841713905", "High": "0.03336599841713905", "Low": "0.032878000289201736", "Close": "0.032878000289201736", "Adj Close": "0.01840498112142086", "Volume": "2841600"}
{"Date": "1978-05-19", "Open": "0.032878000289201736", "High": "0.032878000289201736", "Low": "0.03125", "Close": "0.03125", "Adj Close": "0.017493631690740585", "Volume": "5222400"}
{"Date": "1978-05-22", "Open": "0.030923999845981598", "High": "0.030923999845981598", "Low": "0.029947999864816666", "Close": "0.03027299977838993", "Adj Close": "0.016946716234087944", "Volume": "12364800"}
{"Date": "1978-05-23", "Open": "0.03027299977838993", "High": "0.03027299977838993", "Low": "0.029947999864816666", "Close": "0.03027299977838993", "Adj Close": "0.016946716234087944", "Volume": "5376000"}
{"Date": "1978-05-24", "Open": "0.029947999864816666", "High": "0.029947999864816666", "Low": "0.02864599972963333", "Close": "0.029947999864816666", "Adj Close": "0.016764769330620766", "Volume": "47078400"}
{"Date": "1978-05-25", "Open": "0.029947999864816666", "High": "0.03125", "Low": "0.0294599998742342", "Close": "0.030762000009417534", "Adj Close": "0.017220454290509224", "Volume": "9292800"}
{"Date": "1978-05-26", "Open": "0.030762000009417534", "High": "0.03190099820494652", "Low": "0.030435999855399132", "Close": "0.030762000009417534", "Adj Close": "0.017220454290509224", "Volume": "6604800"}
{"Date": "1978-05-30", "Open": "0.030762000009417534", "High": "0.0314130000770092", "Low": "0.030598999932408333", "Close": "0.03125", "Adj Close": "0.017493631690740585", "Volume": "3225600"}
{"Date": "1978-05-31", "Open": "0.03125", "High": "0.0315760001540184", "Low": "0.030598999932408333", "Close": "0.03125", "Adj Close": "0.017493631690740585", "Volume": "3379200"}
{"Date": "1978-06-01", "Open": "0.03125", "High": "0.03125", "Low": "0.030435999855399132", "Close": "0.030435999855399132", "Adj Close": "0.017037956044077873", "Volume": "9600000"}
{"Date": "1978-06-02", "Open": "0.030435999855399132", "High": "0.0310869999229908", "Low": "0.030435999855399132", "Close": "0.030923999845981598", "Adj Close": "0.017311137169599533", "Volume": "21196800"}
{"Date": "1978-06-05", "Open": "0.030923999845981598", "High": "0.0315760001540184", "Low": "0.030923999845981598", "Close": "0.0314130000770092", "Adj Close": "0.017584875226020813", "Volume": "11443200"}
{"Date": "1978-06-06", "Open": "0.031738001853227615", "High": "0.03222699835896492", "Low": "0.031738001853227615", "Close": "0.03222699835896492", "Adj Close": "0.018040558323264122", "Volume": "24883200"}
{"Date": "1978-06-07", "Open": "0.03222699835896492", "High": "0.03222699835896492", "Low": "0.03125", "Close": "0.03125", "Adj Close": "0.017493631690740585", "Volume": "41625600"}
{"Date": "1978-06-08", "Open": "0.03125", "High": "0.03125", "Low": "0.029947999864816666", "Close": "0.029947999864816666", "Adj Close": "0.016764769330620766", "Volume": "9523200"}
{"Date": "1978-06-09", "Open": "0.029947999864816666", "High": "0.03027299977838993", "Low": "0.029947999864816666", "Close": "0.030110999941825867", "Adj Close": "0.016856025904417038", "Volume": "19814400"}
{"Date": "1978-06-12", "Open": "0.030110999941825867", "High": "0.03027299977838993", "Low": "0.029947999864816666", "Close": "0.03027299977838993", "Adj Close": "0.016946716234087944", "Volume": "13440000"}
{"Date": "1978-06-13", "Open": "0.03027299977838993", "High": "0.030598999932408333", "Low": "0.03027299977838993", "Close": "0.030598999932408333", "Adj Close": "0.017129210755228996", "Volume": "1228800"}
{"Date": "1978-06-14", "Open": "0.030762000009417534", "High": "0.0315760001540184", "Low": "0.030762000009417534", "Close": "0.0315760001540184", "Adj Close": "0.01767611876130104", "Volume": "3456000"}
{"Date": "1978-06-15", "Open": "0.0315760001540184", "High": "0.03190099820494652", "Low": "0.0315760001540184", "Close": "0.0315760001540184", "Adj Close": "0.01767611876130104", "Volume": "1996800"}
{"Date": "1978-06-16", "Open": "0.03125", "High": "0.03125", "Low": "0.030762000009417534", "Close": "0.030923999845981598", "Adj Close": "0.017311137169599533", "Volume": "3763200"}
{"Date": "1978-06-19", "Open": "0.030923999845981598", "High": "0.030923999845981598", "Low": "0.030762000009417534", "Close": "0.030762000009417534", "Adj Close": "0.017260640859603882", "Volume": "2918400"}
{"Date": "1978-06-20", "Open": "0.030762000009417534", "High": "0.0310869999229908", "Low": "0.030762000009417534", "Close": "0.030923999845981598", "Adj Close": "0.017351537942886353", "Volume": "1382400"}
{"Date": "1978-06-21", "Open": "0.030923999845981598", "High": "0.030923999845981598", "Low": "0.030598999932408333", "Close": "0.030598999932408333", "Adj Close": "0.017169181257486343", "Volume": "20352000"}
{"Date": "1978-06-22", "Open": "0.030598999932408333", "High": "0.030923999845981598", "Low": "0.030435999855399132", "Close": "0.030923999845981598", "Adj Close": "0.017351537942886353", "Volume": "3072000"}
{"Date": "1978-06-23", "Open": "0.030923999845981598", "High": "0.030923999845981598", "Low": "0.030762000009417534", "Close": "0.030762000009417534", "Adj Close": "0.017260640859603882", "Volume": "5068800"}
{"Date": "1978-06-26", "Open": "0.030762000009417534", "High": "0.030923999845981598", "Low": "0.030598999932408333", "Close": "0.030598999932408333", "Adj Close": "0.017169181257486343", "Volume": "6604800"}
{"Date": "1978-06-27", "Open": "0.030598999932408333", "High": "0.030598999932408333", "Low": "0.030435999855399132", "Close": "0.030435999855399132", "Adj Close": "0.017077721655368805", "Volume": "6912000"}
{"Date": "1978-06-28", "Open": "0.030435999855399132", "High": "0.030435999855399132", "Low": "0.030435999855399132", "Close": "0.030435999855399132", "Adj Close": "0.017077721655368805", "Volume": "1689600"}
{"Date": "1978-06-29", "Open": "0.030598999932408333", "High": "0.030762000009417534", "Low": "0.030598999932408333", "Close": "0.030598999932408333", "Adj Close": "0.017169181257486343", "Volume": "537600"}
{"Date": "1978-06-30", "Open": "0.030598999932408333", "High": "0.030923999845981598", "Low": "0.030435999855399132", "Close": "0.030435999855399132", "Adj Close": "0.017077721655368805", "Volume": "1996800"}
{"Date": "1978-07-03", "Open": "0.030435999855399132", "High": "0.030762000009417534", "Low": "0.030435999855399132", "Close": "0.030762000009417534", "Adj Close": "0.017260640859603882", "Volume": "384000"}
{"Date": "1978-07-05", "Open": "0.029947999864816666", "High": "0.029947999864816666", "Low": "0.0294599998742342", "Close": "0.029947999864816666", "Adj Close": "0.01680390164256096", "Volume": "3302400"}
{"Date": "1978-07-06", "Open": "0.0294599998742342", "High": "0.0294599998742342", "Low": "0.029296999797225", "Close": "0.0294599998742342", "Adj Close": "0.016530079767107964", "Volume": "1382400"}
{"Date": "1978-07-07", "Open": "0.0294599998742342", "High": "0.029621999710798264", "Low": "0.029296999797225", "Close": "0.029296999797225", "Adj Close": "0.016438622027635574", "Volume": "998400"}
{"Date": "1978-07-10", "Open": "0.029296999797225", "High": "0.029784999787807465", "Low": "0.029296999797225", "Close": "0.029784999787807465", "Adj Close": "0.01671244576573372", "Volume": "8601600"}
{"Date": "1978-07-11", "Open": "0.029784999787807465", "High": "0.029947999864816666", "Low": "0.029621999710798264", "Close": "0.029621999710798264", "Adj Close": "0.01662098616361618", "Volume": "768000"}
{"Date": "1978-07-12", "Open": "0.029621999710798264", "High": "0.029947999864816666", "Low": "0.029621999710798264", "Close": "0.029947999864816666", "Adj Close": "0.01680390164256096", "Volume": "2150400"}
{"Date": "1978-07-13", "Open": "0.029947999864816666", "High": "0.029947999864816666", "Low": "0.029784999787807465", "Close": "0.029947999864816666", "Adj Close": "0.01680390164256096", "Volume": "1228800"}
{"Date": "1978-07-14", "Open": "0.029947999864816666", "High": "0.030110999941825867", "Low": "0.029947999864816666", "Close": "0.029947999864816666", "Adj Close": "0.01680390164256096", "Volume": "998400"}
{"Date": "1978-07-17", "Open": "0.029947999864816666", "High": "0.03027299977838993", "Low": "0.029947999864816666", "Close": "0.029947999864816666", "Adj Close": "0.01680390164256096", "Volume": "1996800"}
{"Date": "1978-07-18", "Open": "0.029947999864816666", "High": "0.03027299977838993", "Low": "0.029947999864816666", "Close": "0.03027299977838993", "Adj Close": "0.016986267641186714", "Volume": "16281600"}
{"Date": "1978-07-19", "Open": "0.03027299977838993", "High": "0.030598999932408333", "Low": "0.03027299977838993", "Close": "0.03027299977838993", "Adj Close": "0.016986267641186714", "Volume": "64204800"}
{"Date": "1978-07-20", "Open": "0.03027299977838993", "High": "0.03027299977838993", "Low": "0.030110999941825867", "Close": "0.03027299977838993", "Adj Close": "0.016986267641186714", "Volume": "5990400"}
{"Date": "1978-07-21", "Open": "0.03027299977838993", "High": "0.030923999845981598", "Low": "0.03027299977838993", "Close": "0.030923999845981598", "Adj Close": "0.017351537942886353", "Volume": "844800"}
{"Date": "1978-07-24", "Open": "0.030598999932408333", "High": "0.030598999932408333", "Low": "0.03027299977838993", "Close": "0.030435999855399132", "Adj Close": "0.017077721655368805", "Volume": "1612800"}
{"Date": "1978-07-25", "Open": "0.030435999855399132", "High": "0.030762000009417534", "Low": "0.030435999855399132", "Close": "0.030435999855399132", "Adj Close": "0.017077721655368805", "Volume": "844800"}
{"Date": "1978-07-26", "Open": "0.030598999932408333", "High": "0.030762000009417534", "Low": "0.030598999932408333", "Close": "0.030598999932408333", "Adj Close": "0.017169181257486343", "Volume": "1228800"}
{"Date": "1978-07-27", "Open": "0.030598999932408333", "High": "0.03222699835896492", "Low": "0.030598999932408333", "Close": "0.03222699835896492", "Adj Close": "0.01808265782892704", "Volume": "6604800"}
{"Date": "1978-07-28", "Open": "0.03222699835896492", "High": "0.032552000135183334", "Low": "0.03206399828195572", "Close": "0.032552000135183334", "Adj Close": "0.0182650089263916", "Volume": "13977600"}
{"Date": "1978-07-31", "Open": "0.03222699835896492", "High": "0.03222699835896492", "Low": "0.03190099820494652", "Close": "0.03190099820494652", "Adj Close": "0.017899740487337112", "Volume": "20812800"}
{"Date": "1978-08-01", "Open": "0.03190099820494652", "High": "0.03190099820494652", "Low": "0.03190099820494652", "Close": "0.03190099820494652", "Adj Close": "0.017899740487337112", "Volume": "8908800"}
{"Date": "1978-08-02", "Open": "0.03190099820494652", "High": "0.032552000135183334", "Low": "0.0315760001540184", "Close": "0.03238900005817413", "Adj Close": "0.01817355677485466", "Volume": "18739200"}
{"Date": "1978-08-03", "Open": "0.03238900005817413", "High": "0.03320299834012985", "Low": "0.03222699835896492", "Close": "0.03320299834012985", "Adj Close": "0.018630294129252434", "Volume": "23808000"}
{"Date": "1978-08-04", "Open": "0.03369100019335747", "High": "0.03418000042438507", "Low": "0.03369100019335747", "Close": "0.03369100019335747", "Adj Close": "0.018904127180576324", "Volume": "4761600"}
{"Date": "1978-08-07", "Open": "0.03369100019335747", "High": "0.03369100019335747", "Low": "0.03336599841713905", "Close": "0.033528998494148254", "Adj Close": "0.01881321519613266", "Volume": "3072000"}
{"Date": "1978-08-08", "Open": "0.033528998494148254", "High": "0.03401700034737587", "Low": "0.03303999826312065", "Close": "0.03401700034737587", "Adj Close": "0.019087038934230804", "Volume": "12595200"}
{"Date": "1978-08-09", "Open": "0.03401700034737587", "High": "0.03418000042438507", "Low": "0.03385400027036667", "Close": "0.03401700034737587", "Adj Close": "0.019087038934230804", "Volume": "14592000"}
{"Date": "1978-08-10", "Open": "0.03401700034737587", "High": "0.03401700034737587", "Low": "0.03336599841713905", "Close": "0.03336599841713905", "Adj Close": "0.01872175559401512", "Volume": "9446400"}
{"Date": "1978-08-11", "Open": "0.03336599841713905", "High": "0.03336599841713905", "Low": "0.032878000289201736", "Close": "0.03303999826312065", "Adj Close": "0.018538838252425194", "Volume": "6144000"}
{"Date": "1978-08-14", "Open": "0.03320299834012985", "High": "0.03336599841713905", "Low": "0.03320299834012985", "Close": "0.03336599841713905", "Adj Close": "0.01872175559401512", "Volume": "11520000"}
{"Date": "1978-08-15", "Open": "0.03320299834012985", "High": "0.03320299834012985", "Low": "0.03303999826312065", "Close": "0.03320299834012985", "Adj Close": "0.018630294129252434", "Volume": "998400"}
{"Date": "1978-08-16", "Open": "0.03320299834012985", "High": "0.033528998494148254", "Low": "0.032878000289201736", "Close": "0.03336599841713905", "Adj Close": "0.01872175559401512", "Volume": "2534400"}
{"Date": "1978-08-17", "Open": "0.03336599841713905", "High": "0.03401700034737587", "Low": "0.03336599841713905", "Close": "0.03401700034737587", "Adj Close": "0.019087038934230804", "Volume": "10828800"}
{"Date": "1978-08-18", "Open": "0.03401700034737587", "High": "0.03401700034737587", "Low": "0.03385400027036667", "Close": "0.03385400027036667", "Adj Close": "0.018995564430952072", "Volume": "2611200"}
{"Date": "1978-08-21", "Open": "0.03401700034737587", "High": "0.034341998398303986", "Low": "0.03401700034737587", "Close": "0.03418000042438507", "Adj Close": "0.0191784854978323", "Volume": "2841600"}
{"Date": "1978-08-22", "Open": "0.03418000042438507", "High": "0.03418000042438507", "Low": "0.03385400027036667", "Close": "0.03418000042438507", "Adj Close": "0.0191784854978323", "Volume": "4915200"}
{"Date": "1978-08-23", "Open": "0.03418000042438507", "High": "0.03450499847531319", "Low": "0.03385400027036667", "Close": "0.03450499847531319", "Adj Close": "0.01936083845794201", "Volume": "14745600"}
{"Date": "1978-08-24", "Open": "0.03450499847531319", "High": "0.035482000559568405", "Low": "0.03450499847531319", "Close": "0.035482000559568405", "Adj Close": "0.019909044727683067", "Volume": "7910400"}
{"Date": "1978-08-25", "Open": "0.03580699861049652", "High": "0.03694700077176094", "Low": "0.03580699861049652", "Close": "0.03694700077176094", "Adj Close": "0.020731057971715927", "Volume": "13363200"}
{"Date": "1978-08-28", "Open": "0.03743499889969826", "High": "0.038086000829935074", "Low": "0.03743499889969826", "Close": "0.03759799897670746", "Adj Close": "0.02109634317457676", "Volume": "97766400"}
{"Date": "1978-08-29", "Open": "0.03759799897670746", "High": "0.03792300075292587", "Low": "0.03743499889969826", "Close": "0.03776000067591667", "Adj Close": "0.021187234669923782", "Volume": "4608000"}
{"Date": "1978-08-30", "Open": "0.03759799897670746", "High": "0.03759799897670746", "Low": "0.03515600040555", "Close": "0.03515600040555", "Adj Close": "0.01972612552344799", "Volume": "24422400"}
{"Date": "1978-08-31", "Open": "0.03515600040555", "High": "0.035482000559568405", "Low": "0.03515600040555", "Close": "0.035482000559568405", "Adj Close": "0.019909044727683067", "Volume": "1305600"}
{"Date": "1978-09-01", "Open": "0.035319000482559204", "High": "0.035319000482559204", "Low": "0.035319000482559204", "Close": "0.035319000482559204", "Adj Close": "0.019857868552207947", "Volume": "5529600"}
{"Date": "1978-09-05", "Open": "0.035482000559568405", "High": "0.03613299876451492", "Low": "0.035482000559568405", "Close": "0.03613299876451492", "Adj Close": "0.020315542817115784", "Volume": "5913600"}
{"Date": "1978-09-06", "Open": "0.03645800054073334", "High": "0.03678400069475174", "Low": "0.03645800054073334", "Close": "0.03678400069475174", "Adj Close": "0.02068157307803631", "Volume": "1766400"}
{"Date": "1978-09-07", "Open": "0.03743499889969826", "High": "0.038249000906944275", "Low": "0.03743499889969826", "Close": "0.03776000067591667", "Adj Close": "0.021230323240160942", "Volume": "12441600"}
{"Date": "1978-09-08", "Open": "0.03776000067591667", "High": "0.03792300075292587", "Low": "0.03694700077176094", "Close": "0.037271998822689056", "Adj Close": "0.020955951884388924", "Volume": "5452800"}
{"Date": "1978-09-11", "Open": "0.037271998822689056", "High": "0.03776000067591667", "Low": "0.037271998822689056", "Close": "0.03743499889969826", "Adj Close": "0.02104759030044079", "Volume": "8678400"}
{"Date": "1978-09-12", "Open": "0.037108998745679855", "High": "0.037108998745679855", "Low": "0.03596999868750572", "Close": "0.03596999868750572", "Adj Close": "0.020223908126354218", "Volume": "2841600"}
{"Date": "1978-09-13", "Open": "0.03596999868750572", "High": "0.03613299876451492", "Low": "0.0349930003285408", "Close": "0.0349930003285408", "Adj Close": "0.01967458799481392", "Volume": "1459200"}
{"Date": "1978-09-14", "Open": "0.0349930003285408", "High": "0.03515600040555", "Low": "0.03336599841713905", "Close": "0.03336599841713905", "Adj Close": "0.018759818747639656", "Volume": "5145600"}
{"Date": "1978-09-15", "Open": "0.03320299834012985", "High": "0.03320299834012985", "Low": "0.03320299834012985", "Close": "0.03320299834012985", "Adj Close": "0.018668176606297493", "Volume": "768000"}
{"Date": "1978-09-18", "Open": "0.03369100019335747", "High": "0.03385400027036667", "Low": "0.03369100019335747", "Close": "0.03385400027036667", "Adj Close": "0.019034190103411674", "Volume": "22272000"}
{"Date": "1978-09-19", "Open": "0.03385400027036667", "High": "0.03450499847531319", "Low": "0.03385400027036667", "Close": "0.03450499847531319", "Adj Close": "0.0194002166390419", "Volume": "7910400"}
{"Date": "1978-09-20", "Open": "0.03450499847531319", "High": "0.03450499847531319", "Low": "0.03450499847531319", "Close": "0.03450499847531319", "Adj Close": "0.0194002166390419", "Volume": "12211200"}
{"Date": "1978-09-21", "Open": "0.03450499847531319", "High": "0.03450499847531319", "Low": "0.03418000042438507", "Close": "0.03450499847531319", "Adj Close": "0.0194002166390419", "Volume": "5145600"}
{"Date": "1978-09-22", "Open": "0.03483099862933159", "High": "0.03515600040555", "Low": "0.03483099862933159", "Close": "0.03515600040555", "Adj Close": "0.019766224548220634", "Volume": "1459200"}
{"Date": "1978-09-25", "Open": "0.0349930003285408", "High": "0.0349930003285408", "Low": "0.03483099862933159", "Close": "0.0349930003285408", "Adj Close": "0.01967458799481392", "Volume": "614400"}
{"Date": "1978-09-26", "Open": "0.03515600040555", "High": "0.035482000559568405", "Low": "0.03515600040555", "Close": "0.035482000559568405", "Adj Close": "0.019949525594711304", "Volume": "3379200"}
{"Date": "1978-09-27", "Open": "0.035645000636577606", "High": "0.03645800054073334", "Low": "0.035645000636577606", "Close": "0.035645000636577606", "Adj Close": "0.020041169598698616", "Volume": "20582400"}
{"Date": "1978-09-28", "Open": "0.035645000636577606", "High": "0.035645000636577606", "Low": "0.035319000482559204", "Close": "0.035645000636577606", "Adj Close": "0.020041169598698616", "Volume": "1228800"}
{"Date": "1978-09-29", "Open": "0.035645000636577606", "High": "0.036295998841524124", "Low": "0.035319000482559204", "Close": "0.03613299876451492", "Adj Close": "0.020315542817115784", "Volume": "17126400"}
{"Date": "1978-10-02", "Open": "0.03613299876451492", "High": "0.03678400069475174", "Low": "0.035645000636577606", "Close": "0.03678400069475174", "Adj Close": "0.02068157307803631", "Volume": "2841600"}
{"Date": "1978-10-03", "Open": "0.03662100061774254", "High": "0.03662100061774254", "Low": "0.03580699861049652", "Close": "0.03645800054073334", "Adj Close": "0.02049829065799713", "Volume": "3072000"}
{"Date": "1978-10-04", "Open": "0.03645800054073334", "High": "0.03645800054073334", "Low": "0.035645000636577606", "Close": "0.035645000636577606", "Adj Close": "0.020041169598698616", "Volume": "2841600"}
{"Date": "1978-10-05", "Open": "0.035319000482559204", "High": "0.035319000482559204", "Low": "0.03515600040555", "Close": "0.035319000482559204", "Adj Close": "0.019857868552207947", "Volume": "1152000"}
{"Date": "1978-10-06", "Open": "0.035319000482559204", "High": "0.035482000559568405", "Low": "0.03515600040555", "Close": "0.035319000482559204", "Adj Close": "0.019857868552207947", "Volume": "1843200"}
{"Date": "1978-10-09", "Open": "0.035319000482559204", "High": "0.035482000559568405", "Low": "0.03515600040555", "Close": "0.03515600040555", "Adj Close": "0.019766224548220634", "Volume": "614400"}
{"Date": "1978-10-10", "Open": "0.035482000559568405", "High": "0.036295998841524124", "Low": "0.035482000559568405", "Close": "0.03596999868750572", "Adj Close": "0.020223908126354218", "Volume": "4454400"}
{"Date": "1978-10-11", "Open": "0.03613299876451492", "High": "0.037108998745679855", "Low": "0.03613299876451492", "Close": "0.037108998745679855", "Adj Close": "0.020864306017756462", "Volume": "3456000"}
{"Date": "1978-10-12", "Open": "0.037108998745679855", "High": "0.038086000829935074", "Low": "0.037108998745679855", "Close": "0.03792300075292587", "Adj Close": "0.021321959793567657", "Volume": "17587200"}
{"Date": "1978-10-13", "Open": "0.03792300075292587", "High": "0.03792300075292587", "Low": "0.03678400069475174", "Close": "0.037108998745679855", "Adj Close": "0.020864306017756462", "Volume": "6912000"}
{"Date": "1978-10-16", "Open": "0.03678400069475174", "High": "0.03678400069475174", "Low": "0.03580699861049652", "Close": "0.03613299876451492", "Adj Close": "0.020315542817115784", "Volume": "1459200"}
{"Date": "1978-10-17", "Open": "0.03580699861049652", "High": "0.03580699861049652", "Low": "0.03385400027036667", "Close": "0.03401700034737587", "Adj Close": "0.019125845283269882", "Volume": "44160000"}
{"Date": "1978-10-18", "Open": "0.03401700034737587", "High": "0.03418000042438507", "Low": "0.03385400027036667", "Close": "0.03385400027036667", "Adj Close": "0.019034190103411674", "Volume": "3302400"}
{"Date": "1978-10-19", "Open": "0.03385400027036667", "High": "0.03401700034737587", "Low": "0.03385400027036667", "Close": "0.03401700034737587", "Adj Close": "0.019125845283269882", "Volume": "1996800"}
{"Date": "1978-10-20", "Open": "0.03385400027036667", "High": "0.03385400027036667", "Low": "0.03206399828195572", "Close": "0.03222699835896492", "Adj Close": "0.018119409680366516", "Volume": "8908800"}
{"Date": "1978-10-23", "Open": "0.03222699835896492", "High": "0.03222699835896492", "Low": "0.03190099820494652", "Close": "0.03190099820494652", "Adj Close": "0.017936130985617638", "Volume": "35020800"}
{"Date": "1978-10-24", "Open": "0.03190099820494652", "High": "0.032552000135183334", "Low": "0.03190099820494652", "Close": "0.03238900005817413", "Adj Close": "0.01821049675345421", "Volume": "11673600"}
{"Date": "1978-10-25", "Open": "0.03206399828195572", "High": "0.03206399828195572", "Low": "0.03125", "Close": "0.03125", "Adj Close": "0.01757011190056801", "Volume": "2611200"}
{"Date": "1978-10-26", "Open": "0.030923999845981598", "High": "0.030923999845981598", "Low": "0.028808999806642532", "Close": "0.029621999710798264", "Adj Close": "0.01665477454662323", "Volume": "11443200"}
{"Date": "1978-10-27", "Open": "0.029296999797225", "High": "0.029296999797225", "Low": "0.02864599972963333", "Close": "0.02864599972963333", "Adj Close": "0.016106028109788895", "Volume": "8908800"}
{"Date": "1978-10-30", "Open": "0.02864599972963333", "High": "0.030598999932408333", "Low": "0.025390999391674995", "Close": "0.030598999932408333", "Adj Close": "0.01720409095287323", "Volume": "43315200"}
{"Date": "1978-10-31", "Open": "0.03027299977838993", "High": "0.03027299977838993", "Low": "0.029621999710798264", "Close": "0.029621999710798264", "Adj Close": "0.01665477454662323", "Volume": "1459200"}
{"Date": "1978-11-01", "Open": "0.029784999787807465", "High": "0.0315760001540184", "Low": "0.029784999787807465", "Close": "0.03125", "Adj Close": "0.01757011190056801", "Volume": "19968000"}
{"Date": "1978-11-02", "Open": "0.030923999845981598", "High": "0.030923999845981598", "Low": "0.028970999643206596", "Close": "0.028970999643206596", "Adj Close": "0.016288749873638153", "Volume": "2688000"}
{"Date": "1978-11-03", "Open": "0.028970999643206596", "High": "0.028970999643206596", "Low": "0.02864599972963333", "Close": "0.028970999643206596", "Adj Close": "0.016288749873638153", "Volume": "2073600"}
{"Date": "1978-11-06", "Open": "0.028970999643206596", "High": "0.029621999710798264", "Low": "0.02864599972963333", "Close": "0.02864599972963333", "Adj Close": "0.016106028109788895", "Volume": "1920000"}
{"Date": "1978-11-07", "Open": "0.028157999739050865", "High": "0.028157999739050865", "Low": "0.027506999671459198", "Close": "0.027506999671459198", "Adj Close": "0.015465631149709225", "Volume": "11212800"}
{"Date": "1978-11-08", "Open": "0.027506999671459198", "High": "0.027994999662041664", "Low": "0.027343999594449997", "Close": "0.027506999671459198", "Adj Close": "0.015465631149709225", "Volume": "19046400"}
{"Date": "1978-11-09", "Open": "0.027831999585032463", "High": "0.02848299965262413", "Low": "0.027831999585032463", "Close": "0.028157999739050865", "Adj Close": "0.015831664204597473", "Volume": "7142400"}
{"Date": "1978-11-10", "Open": "0.027994999662041664", "High": "0.027994999662041664", "Low": "0.027343999594449997", "Close": "0.027668999508023262", "Adj Close": "0.01555672101676464", "Volume": "998400"}
{"Date": "1978-11-13", "Open": "0.027668999508023262", "High": "0.027668999508023262", "Low": "0.027343999594449997", "Close": "0.027343999594449997", "Adj Close": "0.01537399273365736", "Volume": "3609600"}
{"Date": "1978-11-14", "Open": "0.027180999517440796", "High": "0.027180999517440796", "Low": "0.026366999372839928", "Close": "0.02669299952685833", "Adj Close": "0.015007979236543179", "Volume": "2611200"}
{"Date": "1978-11-15", "Open": "0.026854999363422394", "High": "0.027994999662041664", "Low": "0.026854999363422394", "Close": "0.027668999508023262", "Adj Close": "0.01555672101676464", "Volume": "2304000"}
{"Date": "1978-11-16", "Open": "0.028157999739050865", "High": "0.028157999739050865", "Low": "0.028157999739050865", "Close": "0.028157999739050865", "Adj Close": "0.015831664204597473", "Volume": "76800"}
{"Date": "1978-11-17", "Open": "0.02831999957561493", "High": "0.03027299977838993", "Low": "0.02831999957561493", "Close": "0.029947999864816666", "Adj Close": "0.016838064417243004", "Volume": "40243200"}
{"Date": "1978-11-20", "Open": "0.029947999864816666", "High": "0.03027299977838993", "Low": "0.029947999864816666", "Close": "0.029947999864816666", "Adj Close": "0.016838064417243004", "Volume": "23347200"}
{"Date": "1978-11-21", "Open": "0.029621999710798264", "High": "0.029621999710798264", "Low": "0.028970999643206596", "Close": "0.028970999643206596", "Adj Close": "0.016288749873638153", "Volume": "1305600"}
{"Date": "1978-11-22", "Open": "0.028970999643206596", "High": "0.029296999797225", "Low": "0.028970999643206596", "Close": "0.029133999720215797", "Adj Close": "0.01638040505349636", "Volume": "384000"}
{"Date": "1978-11-24", "Open": "0.029133999720215797", "High": "0.03027299977838993", "Low": "0.028970999643206596", "Close": "0.03027299977838993", "Adj Close": "0.017020801082253456", "Volume": "10982400"}
{"Date": "1978-11-27", "Open": "0.03027299977838993", "High": "0.030598999932408333", "Low": "0.029947999864816666", "Close": "0.029947999864816666", "Adj Close": "0.016838064417243004", "Volume": "16512000"}
{"Date": "1978-11-28", "Open": "0.029784999787807465", "High": "0.029784999787807465", "Low": "0.029784999787807465", "Close": "0.029784999787807465", "Adj Close": "0.016746431589126587", "Volume": "76800"}
{"Date": "1978-11-29", "Open": "0.029784999787807465", "High": "0.029784999787807465", "Low": "0.0294599998742342", "Close": "0.029621999710798264", "Adj Close": "0.01665477454662323", "Volume": "1228800"}
{"Date": "1978-11-30", "Open": "0.029621999710798264", "High": "0.029947999864816666", "Low": "0.029296999797225", "Close": "0.029947999864816666", "Adj Close": "0.016838064417243004", "Volume": "5299200"}
{"Date": "1978-12-01", "Open": "0.029947999864816666", "High": "0.03027299977838993", "Low": "0.029947999864816666", "Close": "0.03027299977838993", "Adj Close": "0.017020801082253456", "Volume": "7910400"}
{"Date": "1978-12-04", "Open": "0.029947999864816666", "High": "0.029947999864816666", "Low": "0.029784999787807465", "Close": "0.029947999864816666", "Adj Close": "0.016838064417243004", "Volume": "4224000"}
{"Date": "1978-12-05", "Open": "0.029947999864816666", "High": "0.029947999864816666", "Low": "0.029621999710798264", "Close": "0.029621999710798264", "Adj Close": "0.01665477454662323", "Volume": "1382400"}
{"Date": "1978-12-06", "Open": "0.0294599998742342", "High": "0.0294599998742342", "Low": "0.02864599972963333", "Close": "0.028970999643206596", "Adj Close": "0.016288749873638153", "Volume": "58137600"}
{"Date": "1978-12-07", "Open": "0.028970999643206596", "High": "0.029133999720215797", "Low": "0.028970999643206596", "Close": "0.028970999643206596", "Adj Close": "0.016288749873638153", "Volume": "8448000"}
{"Date": "1978-12-08", "Open": "0.028970999643206596", "High": "0.0294599998742342", "Low": "0.028808999806642532", "Close": "0.028970999643206596", "Adj Close": "0.016329336911439896", "Volume": "10137600"}
{"Date": "1978-12-11", "Open": "0.029133999720215797", "High": "0.029947999864816666", "Low": "0.029133999720215797", "Close": "0.029947999864816666", "Adj Close": "0.016880011186003685", "Volume": "8678400"}
{"Date": "1978-12-12", "Open": "0.029947999864816666", "High": "0.03027299977838993", "Low": "0.029784999787807465", "Close": "0.029947999864816666", "Adj Close": "0.016880011186003685", "Volume": "5145600"}
{"Date": "1978-12-13", "Open": "0.029947999864816666", "High": "0.029947999864816666", "Low": "0.029621999710798264", "Close": "0.029947999864816666", "Adj Close": "0.016880011186003685", "Volume": "6912000"}
{"Date": "1978-12-14", "Open": "0.029947999864816666", "High": "0.03027299977838993", "Low": "0.0294599998742342", "Close": "0.029621999710798264", "Adj Close": "0.016696274280548096", "Volume": "10675200"}
{"Date": "1978-12-15", "Open": "0.029621999710798264", "High": "0.03027299977838993", "Low": "0.029621999710798264", "Close": "0.029621999710798264", "Adj Close": "0.016696274280548096", "Volume": "6681600"}
{"Date": "1978-12-18", "Open": "0.028970999643206596", "High": "0.028970999643206596", "Low": "0.027668999508023262", "Close": "0.028157999739050865", "Adj Close": "0.01587110199034214", "Volume": "2995200"}
{"Date": "1978-12-19", "Open": "0.02848299965262413", "High": "0.029296999797225", "Low": "0.02848299965262413", "Close": "0.029296999797225", "Adj Close": "0.01651308871805668", "Volume": "1459200"}
{"Date": "1978-12-20", "Open": "0.029296999797225", "High": "0.030598999932408333", "Low": "0.02864599972963333", "Close": "0.030598999932408333", "Adj Close": "0.017246952280402184", "Volume": "5990400"}
{"Date": "1978-12-21", "Open": "0.03027299977838993", "High": "0.03027299977838993", "Low": "0.030110999941825867", "Close": "0.030110999941825867", "Adj Close": "0.0169718936085701", "Volume": "844800"}
{"Date": "1978-12-22", "Open": "0.03027299977838993", "High": "0.030598999932408333", "Low": "0.03027299977838993", "Close": "0.030598999932408333", "Adj Close": "0.017246952280402184", "Volume": "4147200"}
{"Date": "1978-12-26", "Open": "0.030598999932408333", "High": "0.030598999932408333", "Low": "0.03027299977838993", "Close": "0.03027299977838993", "Adj Close": "0.017063213512301445", "Volume": "24268800"}
{"Date": "1978-12-27", "Open": "0.029947999864816666", "High": "0.029947999864816666", "Low": "0.0294599998742342", "Close": "0.029784999787807465", "Adj Close": "0.016788145527243614", "Volume": "1075200"}
{"Date": "1978-12-28", "Open": "0.029784999787807465", "High": "0.029784999787807465", "Low": "0.029621999710798264", "Close": "0.029784999787807465", "Adj Close": "0.016788145527243614", "Volume": "8140800"}
{"Date": "1978-12-29", "Open": "0.029784999787807465", "High": "0.029784999787807465", "Low": "0.029621999710798264", "Close": "0.029621999710798264", "Adj Close": "0.016696274280548096", "Volume": "1075200"}
{"Date": "1979-01-02", "Open": "0.029621999710798264", "High": "0.029947999864816666", "Low": "0.0294599998742342", "Close": "0.0294599998742342", "Adj Close": "0.016604965552687645", "Volume": "18969600"}
{"Date": "1979-01-03", "Open": "0.029621999710798264", "High": "0.03027299977838993", "Low": "0.029621999710798264", "Close": "0.03027299977838993", "Adj Close": "0.017063213512301445", "Volume": "32793600"}
{"Date": "1979-01-04", "Open": "0.030435999855399132", "High": "0.030762000009417534", "Low": "0.030435999855399132", "Close": "0.030598999932408333", "Adj Close": "0.017246952280402184", "Volume": "20198400"}
{"Date": "1979-01-05", "Open": "0.030598999932408333", "High": "0.030923999845981598", "Low": "0.030598999932408333", "Close": "0.030598999932408333", "Adj Close": "0.017246952280402184", "Volume": "36864000"}
{"Date": "1979-01-08", "Open": "0.030435999855399132", "High": "0.030435999855399132", "Low": "0.03027299977838993", "Close": "0.030435999855399132", "Adj Close": "0.017155077308416367", "Volume": "460800"}
{"Date": "1979-01-09", "Open": "0.030598999932408333", "High": "0.031738001853227615", "Low": "0.030598999932408333", "Close": "0.0315760001540184", "Adj Close": "0.01779763773083687", "Volume": "14592000"}
{"Date": "1979-01-10", "Open": "0.0315760001540184", "High": "0.031738001853227615", "Low": "0.03125", "Close": "0.03125", "Adj Close": "0.017613884061574936", "Volume": "1075200"}
{"Date": "1979-01-11", "Open": "0.030923999845981598", "High": "0.030923999845981598", "Low": "0.030923999845981598", "Close": "0.030923999845981598", "Adj Close": "0.017430132254958153", "Volume": "4684800"}
{"Date": "1979-01-12", "Open": "0.0310869999229908", "High": "0.03222699835896492", "Low": "0.0310869999229908", "Close": "0.031738001853227615", "Adj Close": "0.017888937145471573", "Volume": "16051200"}
{"Date": "1979-01-15", "Open": "0.031738001853227615", "High": "0.03190099820494652", "Low": "0.031738001853227615", "Close": "0.03190099820494652", "Adj Close": "0.01798081398010254", "Volume": "844800"}
{"Date": "1979-01-16", "Open": "0.03190099820494652", "High": "0.03190099820494652", "Low": "0.0315760001540184", "Close": "0.0315760001540184", "Adj Close": "0.01779763773083687", "Volume": "537600"}
{"Date": "1979-01-17", "Open": "0.0315760001540184", "High": "0.0315760001540184", "Low": "0.0315760001540184", "Close": "0.0315760001540184", "Adj Close": "0.01779763773083687", "Volume": "691200"}
{"Date": "1979-01-18", "Open": "0.0315760001540184", "High": "0.0315760001540184", "Low": "0.0314130000770092", "Close": "0.0314130000770092", "Adj Close": "0.017705755308270454", "Volume": "614400"}
{"Date": "1979-01-19", "Open": "0.0314130000770092", "High": "0.03190099820494652", "Low": "0.0314130000770092", "Close": "0.03190099820494652", "Adj Close": "0.01798081398010254", "Volume": "2764800"}
{"Date": "1979-01-22", "Open": "0.03190099820494652", "High": "0.03190099820494652", "Low": "0.0314130000770092", "Close": "0.0314130000770092", "Adj Close": "0.017705755308270454", "Volume": "1228800"}
{"Date": "1979-01-23", "Open": "0.0314130000770092", "High": "0.0314130000770092", "Low": "0.0310869999229908", "Close": "0.0310869999229908", "Adj Close": "0.01752200908958912", "Volume": "2073600"}
{"Date": "1979-01-24", "Open": "0.0310869999229908", "High": "0.03190099820494652", "Low": "0.0310869999229908", "Close": "0.03190099820494652", "Adj Close": "0.01798081398010254", "Volume": "11443200"}
{"Date": "1979-01-25", "Open": "0.0315760001540184", "High": "0.0315760001540184", "Low": "0.0315760001540184", "Close": "0.0315760001540184", "Adj Close": "0.01779763773083687", "Volume": "13900800"}
{"Date": "1979-01-26", "Open": "0.0315760001540184", "High": "0.0315760001540184", "Low": "0.03125", "Close": "0.0315760001540184", "Adj Close": "0.01779763773083687", "Volume": "18355200"}
{"Date": "1979-01-29", "Open": "0.03125", "High": "0.03125", "Low": "0.0310869999229908", "Close": "0.0310869999229908", "Adj Close": "0.01752200908958912", "Volume": "1689600"}
{"Date": "1979-01-30", "Open": "0.0310869999229908", "High": "0.0310869999229908", "Low": "0.030762000009417534", "Close": "0.030762000009417534", "Adj Close": "0.017338827252388", "Volume": "691200"}
{"Date": "1979-01-31", "Open": "0.030598999932408333", "High": "0.030598999932408333", "Low": "0.0294599998742342", "Close": "0.0294599998742342", "Adj Close": "0.016604965552687645", "Volume": "2841600"}
{"Date": "1979-02-01", "Open": "0.0294599998742342", "High": "0.03027299977838993", "Low": "0.0294599998742342", "Close": "0.03027299977838993", "Adj Close": "0.017063213512301445", "Volume": "8294400"}
{"Date": "1979-02-02", "Open": "0.03027299977838993", "High": "0.03027299977838993", "Low": "0.029621999710798264", "Close": "0.03027299977838993", "Adj Close": "0.017063213512301445", "Volume": "3686400"}
{"Date": "1979-02-05", "Open": "0.03027299977838993", "High": "0.030435999855399132", "Low": "0.03027299977838993", "Close": "0.030435999855399132", "Adj Close": "0.017155077308416367", "Volume": "1305600"}
{"Date": "1979-02-06", "Open": "0.029784999787807465", "High": "0.029784999787807465", "Low": "0.029621999710798264", "Close": "0.029621999710798264", "Adj Close": "0.016696274280548096", "Volume": "6604800"}
{"Date": "1979-02-07", "Open": "0.029621999710798264", "High": "0.029947999864816666", "Low": "0.029296999797225", "Close": "0.0294599998742342", "Adj Close": "0.016604965552687645", "Volume": "9139200"}
{"Date": "1979-02-08", "Open": "0.029947999864816666", "High": "0.03027299977838993", "Low": "0.029947999864816666", "Close": "0.03027299977838993", "Adj Close": "0.017063213512301445", "Volume": "3456000"}
{"Date": "1979-02-09", "Open": "0.03027299977838993", "High": "0.030435999855399132", "Low": "0.029947999864816666", "Close": "0.030435999855399132", "Adj Close": "0.017155077308416367", "Volume": "2995200"}
{"Date": "1979-02-12", "Open": "0.030435999855399132", "High": "0.030598999932408333", "Low": "0.029621999710798264", "Close": "0.030110999941825867", "Adj Close": "0.0169718936085701", "Volume": "5376000"}
{"Date": "1979-02-13", "Open": "0.030110999941825867", "High": "0.03027299977838993", "Low": "0.029947999864816666", "Close": "0.03027299977838993", "Adj Close": "0.017063213512301445", "Volume": "1075200"}
{"Date": "1979-02-14", "Open": "0.03027299977838993", "High": "0.030435999855399132", "Low": "0.03027299977838993", "Close": "0.03027299977838993", "Adj Close": "0.017063213512301445", "Volume": "998400"}
{"Date": "1979-02-15", "Open": "0.029947999864816666", "High": "0.029947999864816666", "Low": "0.029947999864816666", "Close": "0.029947999864816666", "Adj Close": "0.016880011186003685", "Volume": "4531200"}
{"Date": "1979-02-16", "Open": "0.03027299977838993", "High": "0.030435999855399132", "Low": "0.03027299977838993", "Close": "0.03027299977838993", "Adj Close": "0.017063213512301445", "Volume": "844800"}
{"Date": "1979-02-20", "Open": "0.030110999941825867", "High": "0.030110999941825867", "Low": "0.029947999864816666", "Close": "0.029947999864816666", "Adj Close": "0.016880011186003685", "Volume": "460800"}
{"Date": "1979-02-21", "Open": "0.029947999864816666", "High": "0.030435999855399132", "Low": "0.029947999864816666", "Close": "0.03027299977838993", "Adj Close": "0.017063213512301445", "Volume": "614400"}
{"Date": "1979-02-22", "Open": "0.03027299977838993", "High": "0.0310869999229908", "Low": "0.03027299977838993", "Close": "0.0310869999229908", "Adj Close": "0.01752200908958912", "Volume": "1920000"}
{"Date": "1979-02-23", "Open": "0.030762000009417534", "High": "0.030762000009417534", "Low": "0.03027299977838993", "Close": "0.03027299977838993", "Adj Close": "0.017063213512301445", "Volume": "6451200"}
{"Date": "1979-02-26", "Open": "0.03027299977838993", "High": "0.030923999845981598", "Low": "0.03027299977838993", "Close": "0.030923999845981598", "Adj Close": "0.017430132254958153", "Volume": "5990400"}
{"Date": "1979-02-27", "Open": "0.030923999845981598", "High": "0.030923999845981598", "Low": "0.03027299977838993", "Close": "0.03027299977838993", "Adj Close": "0.017063213512301445", "Volume": "3840000"}
{"Date": "1979-02-28", "Open": "0.03027299977838993", "High": "0.03027299977838993", "Low": "0.030110999941825867", "Close": "0.030110999941825867", "Adj Close": "0.0169718936085701", "Volume": "14668800"}
{"Date": "1979-03-01", "Open": "0.030435999855399132", "High": "0.030762000009417534", "Low": "0.030435999855399132", "Close": "0.030762000009417534", "Adj Close": "0.017338827252388", "Volume": "614400"}
{"Date": "1979-03-02", "Open": "0.031738001853227615", "High": "0.031738001853227615", "Low": "0.031738001853227615", "Close": "0.031738001853227615", "Adj Close": "0.017888937145471573", "Volume": "6912000"}
{"Date": "1979-03-05", "Open": "0.031738001853227615", "High": "0.03238900005817413", "Low": "0.0315760001540184", "Close": "0.03238900005817413", "Adj Close": "0.01825588010251522", "Volume": "6067200"}
{"Date": "1979-03-06", "Open": "0.03238900005817413", "High": "0.032552000135183334", "Low": "0.03206399828195572", "Close": "0.03238900005817413", "Adj Close": "0.01825588010251522", "Volume": "3072000"}
{"Date": "1979-03-07", "Open": "0.03238900005817413", "High": "0.03238900005817413", "Low": "0.03238900005817413", "Close": "0.03238900005817413", "Adj Close": "0.01825588010251522", "Volume": "2611200"}
{"Date": "1979-03-08", "Open": "0.03206399828195572", "High": "0.03206399828195572", "Low": "0.0315760001540184", "Close": "0.0315760001540184", "Adj Close": "0.01779763773083687", "Volume": "537600"}
{"Date": "1979-03-09", "Open": "0.0315760001540184", "High": "0.031738001853227615", "Low": "0.03125", "Close": "0.031738001853227615", "Adj Close": "0.017888937145471573", "Volume": "1305600"}
{"Date": "1979-03-12", "Open": "0.0314130000770092", "High": "0.0314130000770092", "Low": "0.03125", "Close": "0.03125", "Adj Close": "0.017613884061574936", "Volume": "998400"}
{"Date": "1979-03-13", "Open": "0.03125", "High": "0.0314130000770092", "Low": "0.0310869999229908", "Close": "0.0314130000770092", "Adj Close": "0.017705755308270454", "Volume": "921600"}
{"Date": "1979-03-14", "Open": "0.031738001853227615", "High": "0.031738001853227615", "Low": "0.031738001853227615", "Close": "0.031738001853227615", "Adj Close": "0.017888937145471573", "Volume": "691200"}
{"Date": "1979-03-15", "Open": "0.031738001853227615", "High": "0.031738001853227615", "Low": "0.031738001853227615", "Close": "0.031738001853227615", "Adj Close": "0.017888937145471573", "Volume": "0"}
{"Date": "1979-03-16", "Open": "0.031738001853227615", "High": "0.031738001853227615", "Low": "0.03125", "Close": "0.0314130000770092", "Adj Close": "0.017705755308270454", "Volume": "29337600"}
{"Date": "1979-03-19", "Open": "0.0314130000770092", "High": "0.031738001853227615", "Low": "0.03125", "Close": "0.0315760001540184", "Adj Close": "0.017853332683444023", "Volume": "12057600"}
{"Date": "1979-03-20", "Open": "0.0315760001540184", "High": "0.031738001853227615", "Low": "0.0315760001540184", "Close": "0.031738001853227615", "Adj Close": "0.01794491708278656", "Volume": "4224000"}
{"Date": "1979-03-21", "Open": "0.031738001853227615", "High": "0.031738001853227615", "Low": "0.0315760001540184", "Close": "0.0315760001540184", "Adj Close": "0.017853332683444023", "Volume": "4454400"}
{"Date": "1979-03-22", "Open": "0.0315760001540184", "High": "0.03190099820494652", "Low": "0.0315760001540184", "Close": "0.03190099820494652", "Adj Close": "0.018037082627415657", "Volume": "24652800"}
{"Date": "1979-03-23", "Open": "0.03190099820494652", "High": "0.03222699835896492", "Low": "0.03190099820494652", "Close": "0.03222699835896492", "Adj Close": "0.018221408128738403", "Volume": "3840000"}
{"Date": "1979-03-26", "Open": "0.03206399828195572", "High": "0.03206399828195572", "Low": "0.0315760001540184", "Close": "0.0315760001540184", "Adj Close": "0.017853332683444023", "Volume": "537600"}
{"Date": "1979-03-27", "Open": "0.03125", "High": "0.03125", "Low": "0.03125", "Close": "0.03125", "Adj Close": "0.017669005319476128", "Volume": "384000"}
{"Date": "1979-03-28", "Open": "0.0310869999229908", "High": "0.0310869999229908", "Low": "0.030923999845981598", "Close": "0.030923999845981598", "Adj Close": "0.01748467981815338", "Volume": "1075200"}
{"Date": "1979-03-29", "Open": "0.030923999845981598", "High": "0.0310869999229908", "Low": "0.030762000009417534", "Close": "0.030923999845981598", "Adj Close": "0.01748467981815338", "Volume": "6144000"}
{"Date": "1979-03-30", "Open": "0.03125", "High": "0.0315760001540184", "Low": "0.03125", "Close": "0.0315760001540184", "Adj Close": "0.017853332683444023", "Volume": "3148800"}
{"Date": "1979-04-02", "Open": "0.0315760001540184", "High": "0.03190099820494652", "Low": "0.0315760001540184", "Close": "0.0315760001540184", "Adj Close": "0.017853332683444023", "Volume": "1766400"}
{"Date": "1979-04-03", "Open": "0.031738001853227615", "High": "0.03222699835896492", "Low": "0.031738001853227615", "Close": "0.03206399828195572", "Adj Close": "0.018129248172044754", "Volume": "21273600"}
{"Date": "1979-04-04", "Open": "0.03190099820494652", "High": "0.03190099820494652", "Low": "0.031738001853227615", "Close": "0.03190099820494652", "Adj Close": "0.018037082627415657", "Volume": "307200"}
{"Date": "1979-04-05", "Open": "0.03190099820494652", "High": "0.03222699835896492", "Low": "0.0314130000770092", "Close": "0.03222699835896492", "Adj Close": "0.018221408128738403", "Volume": "33792000"}
{"Date": "1979-04-06", "Open": "0.03238900005817413", "High": "0.032878000289201736", "Low": "0.03238900005817413", "Close": "0.032715000212192535", "Adj Close": "0.01849733293056488", "Volume": "22118400"}
{"Date": "1979-04-09", "Open": "0.032878000289201736", "High": "0.033528998494148254", "Low": "0.032878000289201736", "Close": "0.03336599841713905", "Adj Close": "0.018865413963794708", "Volume": "22656000"}
{"Date": "1979-04-10", "Open": "0.033528998494148254", "High": "0.03450499847531319", "Low": "0.033528998494148254", "Close": "0.034341998398303986", "Adj Close": "0.01941724866628647", "Volume": "18892800"}
{"Date": "1979-04-11", "Open": "0.034341998398303986", "High": "0.03483099862933159", "Low": "0.03418000042438507", "Close": "0.03483099862933159", "Adj Close": "0.019693732261657715", "Volume": "3225600"}
{"Date": "1979-04-12", "Open": "0.03450499847531319", "High": "0.03450499847531319", "Low": "0.034341998398303986", "Close": "0.034341998398303986", "Adj Close": "0.01941724866628647", "Volume": "1766400"}
{"Date": "1979-04-16", "Open": "0.03418000042438507", "High": "0.03418000042438507", "Low": "0.03418000042438507", "Close": "0.03418000042438507", "Adj Close": "0.019325653091073036", "Volume": "6988800"}
{"Date": "1979-04-17", "Open": "0.03418000042438507", "High": "0.03450499847531319", "Low": "0.03418000042438507", "Close": "0.034341998398303986", "Adj Close": "0.01941724866628647", "Volume": "998400"}
{"Date": "1979-04-18", "Open": "0.034341998398303986", "High": "0.03450499847531319", "Low": "0.03418000042438507", "Close": "0.034341998398303986", "Adj Close": "0.01941724866628647", "Volume": "1382400"}
{"Date": "1979-04-19", "Open": "0.034341998398303986", "High": "0.03450499847531319", "Low": "0.034341998398303986", "Close": "0.03450499847531319", "Adj Close": "0.019509410485625267", "Volume": "4224000"}
{"Date": "1979-04-20", "Open": "0.03450499847531319", "High": "0.03450499847531319", "Low": "0.034341998398303986", "Close": "0.03450499847531319", "Adj Close": "0.019509410485625267", "Volume": "3302400"}
{"Date": "1979-04-23", "Open": "0.03450499847531319", "High": "0.03466799855232239", "Low": "0.03418000042438507", "Close": "0.03450499847531319", "Adj Close": "0.019509410485625267", "Volume": "10444800"}
{"Date": "1979-04-24", "Open": "0.03450499847531319", "High": "0.03483099862933159", "Low": "0.03450499847531319", "Close": "0.03483099862933159", "Adj Close": "0.019693732261657715", "Volume": "9292800"}
{"Date": "1979-04-25", "Open": "0.03483099862933159", "High": "0.03515600040555", "Low": "0.03450499847531319", "Close": "0.0349930003285408", "Adj Close": "0.019785325974225998", "Volume": "3379200"}
{"Date": "1979-04-26", "Open": "0.03483099862933159", "High": "0.03483099862933159", "Low": "0.03466799855232239", "Close": "0.03466799855232239", "Adj Close": "0.019601576030254364", "Volume": "31104000"}
{"Date": "1979-04-27", "Open": "0.034341998398303986", "High": "0.034341998398303986", "Low": "0.03385400027036667", "Close": "0.03401700034737587", "Adj Close": "0.019233496859669685", "Volume": "8678400"}
{"Date": "1979-04-30", "Open": "0.03369100019335747", "High": "0.03369100019335747", "Low": "0.03303999826312065", "Close": "0.03303999826312065", "Adj Close": "0.018681088462471962", "Volume": "6374400"}
{"Date": "1979-05-01", "Open": "0.03303999826312065", "High": "0.03336599841713905", "Low": "0.03303999826312065", "Close": "0.03320299834012985", "Adj Close": "0.01877324841916561", "Volume": "691200"}
{"Date": "1979-05-02", "Open": "0.03320299834012985", "High": "0.03320299834012985", "Low": "0.03320299834012985", "Close": "0.03320299834012985", "Adj Close": "0.01877324841916561", "Volume": "460800"}
{"Date": "1979-05-03", "Open": "0.03336599841713905", "High": "0.03385400027036667", "Low": "0.03336599841713905", "Close": "0.03385400027036667", "Adj Close": "0.019141318276524544", "Volume": "768000"}
{"Date": "1979-05-04", "Open": "0.03385400027036667", "High": "0.034341998398303986", "Low": "0.03369100019335747", "Close": "0.03385400027036667", "Adj Close": "0.019141318276524544", "Volume": "5606400"}
{"Date": "1979-05-07", "Open": "0.03385400027036667", "High": "0.03418000042438507", "Low": "0.033528998494148254", "Close": "0.033528998494148254", "Adj Close": "0.018957577645778656", "Volume": "1305600"}
{"Date": "1979-05-08", "Open": "0.033528998494148254", "High": "0.03385400027036667", "Low": "0.032878000289201736", "Close": "0.03385400027036667", "Adj Close": "0.019141318276524544", "Volume": "9446400"}
{"Date": "1979-05-09", "Open": "0.034341998398303986", "High": "0.035645000636577606", "Low": "0.034341998398303986", "Close": "0.035645000636577606", "Adj Close": "0.020153988152742386", "Volume": "10752000"}
{"Date": "1979-05-10", "Open": "0.035482000559568405", "High": "0.035482000559568405", "Low": "0.03515600040555", "Close": "0.03515600040555", "Adj Close": "0.019877484068274498", "Volume": "998400"}
{"Date": "1979-05-11", "Open": "0.03515600040555", "High": "0.035482000559568405", "Low": "0.03483099862933159", "Close": "0.035319000482559204", "Adj Close": "0.019969647750258446", "Volume": "7296000"}
{"Date": "1979-05-14", "Open": "0.03515600040555", "High": "0.03515600040555", "Low": "0.03515600040555", "Close": "0.03515600040555", "Adj Close": "0.019877484068274498", "Volume": "1612800"}
{"Date": "1979-05-15", "Open": "0.03515600040555", "High": "0.03515600040555", "Low": "0.03450499847531319", "Close": "0.03450499847531319", "Adj Close": "0.019509410485625267", "Volume": "8985600"}
{"Date": "1979-05-16", "Open": "0.03418000042438507", "High": "0.03418000042438507", "Low": "0.03385400027036667", "Close": "0.03385400027036667", "Adj Close": "0.019141318276524544", "Volume": "2073600"}
{"Date": "1979-05-17", "Open": "0.03385400027036667", "High": "0.03418000042438507", "Low": "0.03385400027036667", "Close": "0.03385400027036667", "Adj Close": "0.019141318276524544", "Volume": "8832000"}
{"Date": "1979-05-18", "Open": "0.03418000042438507", "High": "0.03466799855232239", "Low": "0.03418000042438507", "Close": "0.03466799855232239", "Adj Close": "0.019601576030254364", "Volume": "3840000"}
{"Date": "1979-05-21", "Open": "0.03483099862933159", "High": "0.035482000559568405", "Low": "0.03483099862933159", "Close": "0.03483099862933159", "Adj Close": "0.019693732261657715", "Volume": "9292800"}
{"Date": "1979-05-22", "Open": "0.03450499847531319", "High": "0.03450499847531319", "Low": "0.03418000042438507", "Close": "0.034341998398303986", "Adj Close": "0.01941724866628647", "Volume": "18278400"}
{"Date": "1979-05-23", "Open": "0.03401700034737587", "High": "0.03401700034737587", "Low": "0.033528998494148254", "Close": "0.033528998494148254", "Adj Close": "0.018957577645778656", "Volume": "2380800"}
{"Date": "1979-05-24", "Open": "0.033528998494148254", "High": "0.033528998494148254", "Low": "0.033528998494148254", "Close": "0.033528998494148254", "Adj Close": "0.018957577645778656", "Volume": "0"}
{"Date": "1979-05-25", "Open": "0.03336599841713905", "High": "0.03336599841713905", "Low": "0.03320299834012985", "Close": "0.03320299834012985", "Adj Close": "0.01877324841916561", "Volume": "1843200"}
{"Date": "1979-05-29", "Open": "0.03320299834012985", "High": "0.03320299834012985", "Low": "0.03320299834012985", "Close": "0.03320299834012985", "Adj Close": "0.01877324841916561", "Volume": "307200"}
{"Date": "1979-05-30", "Open": "0.03320299834012985", "High": "0.033528998494148254", "Low": "0.03320299834012985", "Close": "0.033528998494148254", "Adj Close": "0.018957577645778656", "Volume": "153600"}
{"Date": "1979-05-31", "Open": "0.033528998494148254", "High": "0.033528998494148254", "Low": "0.03320299834012985", "Close": "0.03320299834012985", "Adj Close": "0.01877324841916561", "Volume": "38476800"}
{"Date": "1979-06-01", "Open": "0.033528998494148254", "High": "0.03369100019335747", "Low": "0.033528998494148254", "Close": "0.033528998494148254", "Adj Close": "0.018957577645778656", "Volume": "6220800"}
{"Date": "1979-06-04", "Open": "0.03320299834012985", "High": "0.03320299834012985", "Low": "0.03320299834012985", "Close": "0.03320299834012985", "Adj Close": "0.01877324841916561", "Volume": "921600"}
{"Date": "1979-06-05", "Open": "0.032878000289201736", "High": "0.032878000289201736", "Low": "0.032552000135183334", "Close": "0.032552000135183334", "Adj Close": "0.01840517297387123", "Volume": "1305600"}
{"Date": "1979-06-06", "Open": "0.032552000135183334", "High": "0.03336599841713905", "Low": "0.032552000135183334", "Close": "0.03320299834012985", "Adj Close": "0.01877324841916561", "Volume": "26803200"}
{"Date": "1979-06-07", "Open": "0.033528998494148254", "High": "0.03385400027036667", "Low": "0.033528998494148254", "Close": "0.03369100019335747", "Adj Close": "0.019049182534217834", "Volume": "4531200"}
{"Date": "1979-06-08", "Open": "0.03369100019335747", "High": "0.03385400027036667", "Low": "0.033528998494148254", "Close": "0.033528998494148254", "Adj Close": "0.018957577645778656", "Volume": "998400"}
{"Date": "1979-06-11", "Open": "0.033528998494148254", "High": "0.03418000042438507", "Low": "0.033528998494148254", "Close": "0.03401700034737587", "Adj Close": "0.019233496859669685", "Volume": "1382400"}
{"Date": "1979-06-12", "Open": "0.034341998398303986", "High": "0.03483099862933159", "Low": "0.034341998398303986", "Close": "0.03483099862933159", "Adj Close": "0.019693732261657715", "Volume": "1228800"}
{"Date": "1979-06-13", "Open": "0.03515600040555", "High": "0.03515600040555", "Low": "0.03515600040555", "Close": "0.03515600040555", "Adj Close": "0.019877484068274498", "Volume": "3993600"}
{"Date": "1979-06-14", "Open": "0.03515600040555", "High": "0.03515600040555", "Low": "0.03483099862933159", "Close": "0.03483099862933159", "Adj Close": "0.019693732261657715", "Volume": "5913600"}
{"Date": "1979-06-15", "Open": "0.03483099862933159", "High": "0.03483099862933159", "Low": "0.03483099862933159", "Close": "0.03483099862933159", "Adj Close": "0.019693732261657715", "Volume": "153600"}
{"Date": "1979-06-18", "Open": "0.03483099862933159", "High": "0.03515600040555", "Low": "0.03483099862933159", "Close": "0.03483099862933159", "Adj Close": "0.019693732261657715", "Volume": "5222400"}
{"Date": "1979-06-19", "Open": "0.03466799855232239", "High": "0.03466799855232239", "Low": "0.03450499847531319", "Close": "0.03466799855232239", "Adj Close": "0.019601576030254364", "Volume": "921600"}
{"Date": "1979-06-20", "Open": "0.03466799855232239", "High": "0.03466799855232239", "Low": "0.033528998494148254", "Close": "0.03385400027036667", "Adj Close": "0.019141318276524544", "Volume": "3456000"}
{"Date": "1979-06-21", "Open": "0.03385400027036667", "High": "0.03385400027036667", "Low": "0.03385400027036667", "Close": "0.03385400027036667", "Adj Close": "0.019141318276524544", "Volume": "153600"}
{"Date": "1979-06-22", "Open": "0.03385400027036667", "High": "0.03418000042438507", "Low": "0.03385400027036667", "Close": "0.03418000042438507", "Adj Close": "0.019325653091073036", "Volume": "537600"}
{"Date": "1979-06-25", "Open": "0.03385400027036667", "High": "0.03385400027036667", "Low": "0.03336599841713905", "Close": "0.03336599841713905", "Adj Close": "0.01891965977847576", "Volume": "7219200"}
{"Date": "1979-06-26", "Open": "0.03336599841713905", "High": "0.03369100019335747", "Low": "0.03336599841713905", "Close": "0.03336599841713905", "Adj Close": "0.01891965977847576", "Volume": "8985600"}
{"Date": "1979-06-27", "Open": "0.03336599841713905", "High": "0.03369100019335747", "Low": "0.03336599841713905", "Close": "0.03336599841713905", "Adj Close": "0.01891965977847576", "Volume": "2764800"}
{"Date": "1979-06-28", "Open": "0.03336599841713905", "High": "0.033528998494148254", "Low": "0.03336599841713905", "Close": "0.033528998494148254", "Adj Close": "0.0190120879560709", "Volume": "1920000"}
{"Date": "1979-06-29", "Open": "0.03320299834012985", "High": "0.03320299834012985", "Low": "0.032878000289201736", "Close": "0.032878000289201736", "Adj Close": "0.01864294707775116", "Volume": "1459200"}
{"Date": "1979-07-02", "Open": "0.032552000135183334", "High": "0.032552000135183334", "Low": "0.03190099820494652", "Close": "0.03190099820494652", "Adj Close": "0.018088946118950844", "Volume": "26649600"}
{"Date": "1979-07-03", "Open": "0.03190099820494652", "High": "0.03190099820494652", "Low": "0.03125", "Close": "0.03125", "Adj Close": "0.01771981082856655", "Volume": "15360000"}
{"Date": "1979-07-05", "Open": "0.03125", "High": "0.0315760001540184", "Low": "0.03125", "Close": "0.0315760001540184", "Adj Close": "0.01790466718375683", "Volume": "3840000"}
{"Date": "1979-07-06", "Open": "0.0315760001540184", "High": "0.03190099820494652", "Low": "0.0314130000770092", "Close": "0.03190099820494652", "Adj Close": "0.018088946118950844", "Volume": "6835200"}
{"Date": "1979-07-09", "Open": "0.03206399828195572", "High": "0.03206399828195572", "Low": "0.03206399828195572", "Close": "0.03206399828195572", "Adj Close": "0.01818137615919113", "Volume": "8448000"}
{"Date": "1979-07-10", "Open": "0.03238900005817413", "High": "0.032878000289201736", "Low": "0.03238900005817413", "Close": "0.032552000135183334", "Adj Close": "0.018458092585206032", "Volume": "1996800"}
{"Date": "1979-07-11", "Open": "0.032552000135183334", "High": "0.033528998494148254", "Low": "0.03222699835896492", "Close": "0.033528998494148254", "Adj Close": "0.0190120879560709", "Volume": "11136000"}
{"Date": "1979-07-12", "Open": "0.03385400027036667", "High": "0.03418000042438507", "Low": "0.03385400027036667", "Close": "0.03385400027036667", "Adj Close": "0.01919635944068432", "Volume": "614400"}
{"Date": "1979-07-13", "Open": "0.03385400027036667", "High": "0.03483099862933159", "Low": "0.03369100019335747", "Close": "0.03483099862933159", "Adj Close": "0.019750362262129784", "Volume": "2995200"}
{"Date": "1979-07-16", "Open": "0.03483099862933159", "High": "0.03515600040555", "Low": "0.03450499847531319", "Close": "0.0349930003285408", "Adj Close": "0.01984221674501896", "Volume": "1843200"}
{"Date": "1979-07-17", "Open": "0.0349930003285408", "High": "0.03515600040555", "Low": "0.03483099862933159", "Close": "0.03483099862933159", "Adj Close": "0.019750362262129784", "Volume": "1382400"}
{"Date": "1979-07-18", "Open": "0.03450499847531319", "High": "0.03450499847531319", "Low": "0.03450499847531319", "Close": "0.03450499847531319", "Adj Close": "0.019565507769584656", "Volume": "153600"}
{"Date": "1979-07-19", "Open": "0.03450499847531319", "High": "0.03483099862933159", "Low": "0.03418000042438507", "Close": "0.03418000042438507", "Adj Close": "0.019381221383810043", "Volume": "1996800"}
{"Date": "1979-07-20", "Open": "0.03385400027036667", "High": "0.03385400027036667", "Low": "0.032878000289201736", "Close": "0.03336599841713905", "Adj Close": "0.01891965977847576", "Volume": "4377600"}
{"Date": "1979-07-23", "Open": "0.03336599841713905", "High": "0.033528998494148254", "Low": "0.03336599841713905", "Close": "0.033528998494148254", "Adj Close": "0.0190120879560709", "Volume": "384000"}
{"Date": "1979-07-24", "Open": "0.03385400027036667", "High": "0.03385400027036667", "Low": "0.03385400027036667", "Close": "0.03385400027036667", "Adj Close": "0.01919635944068432", "Volume": "4147200"}
{"Date": "1979-07-25", "Open": "0.03369100019335747", "High": "0.03369100019335747", "Low": "0.033528998494148254", "Close": "0.03369100019335747", "Adj Close": "0.01910395734012127", "Volume": "691200"}
{"Date": "1979-07-26", "Open": "0.03369100019335747", "High": "0.03369100019335747", "Low": "0.033528998494148254", "Close": "0.03369100019335747", "Adj Close": "0.01910395734012127", "Volume": "998400"}
{"Date": "1979-07-27", "Open": "0.03369100019335747", "High": "0.03369100019335747", "Low": "0.03336599841713905", "Close": "0.03369100019335747", "Adj Close": "0.01910395734012127", "Volume": "1996800"}
{"Date": "1979-07-30", "Open": "0.03369100019335747", "High": "0.034341998398303986", "Low": "0.03369100019335747", "Close": "0.03401700034737587", "Adj Close": "0.019288798794150352", "Volume": "31257600"}
{"Date": "1979-07-31", "Open": "0.03401700034737587", "High": "0.03418000042438507", "Low": "0.033528998494148254", "Close": "0.03385400027036667", "Adj Close": "0.01919635944068432", "Volume": "9676800"}
{"Date": "1979-08-01", "Open": "0.03401700034737587", "High": "0.03418000042438507", "Low": "0.03401700034737587", "Close": "0.03418000042438507", "Adj Close": "0.019381221383810043", "Volume": "998400"}
{"Date": "1979-08-02", "Open": "0.03418000042438507", "High": "0.03515600040555", "Low": "0.03385400027036667", "Close": "0.03515600040555", "Adj Close": "0.01993463933467865", "Volume": "4454400"}
{"Date": "1979-08-03", "Open": "0.03515600040555", "High": "0.03515600040555", "Low": "0.03450499847531319", "Close": "0.03515600040555", "Adj Close": "0.01993463933467865", "Volume": "4224000"}
{"Date": "1979-08-06", "Open": "0.03515600040555", "High": "0.035482000559568405", "Low": "0.03483099862933159", "Close": "0.035482000559568405", "Adj Close": "0.020119495689868927", "Volume": "2227200"}
{"Date": "1979-08-07", "Open": "0.035482000559568405", "High": "0.03678400069475174", "Low": "0.035319000482559204", "Close": "0.03678400069475174", "Adj Close": "0.020857788622379303", "Volume": "2073600"}
{"Date": "1979-08-08", "Open": "0.03678400069475174", "High": "0.037108998745679855", "Low": "0.03662100061774254", "Close": "0.037108998745679855", "Adj Close": "0.021042073145508766", "Volume": "2073600"}
{"Date": "1979-08-09", "Open": "0.037108998745679855", "High": "0.037108998745679855", "Low": "0.03678400069475174", "Close": "0.037108998745679855", "Adj Close": "0.021042073145508766", "Volume": "5068800"}
{"Date": "1979-08-10", "Open": "0.037108998745679855", "High": "0.037108998745679855", "Low": "0.03694700077176094", "Close": "0.03694700077176094", "Adj Close": "0.02095021679997444", "Volume": "5913600"}
{"Date": "1979-08-13", "Open": "0.03694700077176094", "High": "0.038249000906944275", "Low": "0.03694700077176094", "Close": "0.03776000067591667", "Adj Close": "0.02141120657324791", "Volume": "3302400"}
{"Date": "1979-08-14", "Open": "0.03776000067591667", "High": "0.03792300075292587", "Low": "0.03776000067591667", "Close": "0.03776000067591667", "Adj Close": "0.02141120657324791", "Volume": "30873600"}
{"Date": "1979-08-15", "Open": "0.038086000829935074", "High": "0.039062999188899994", "Low": "0.038086000829935074", "Close": "0.03889999911189079", "Adj Close": "0.02205764129757881", "Volume": "22886400"}
{"Date": "1979-08-16", "Open": "0.039062999188899994", "High": "0.04166699945926666", "Low": "0.039062999188899994", "Close": "0.04069000110030174", "Adj Close": "0.023072615265846252", "Volume": "30643200"}
{"Date": "1979-08-17", "Open": "0.04036499932408333", "High": "0.04036499932408333", "Low": "0.03955100104212761", "Close": "0.03955100104212761", "Adj Close": "0.02242676168680191", "Volume": "4838400"}
{"Date": "1979-08-20", "Open": "0.03955100104212761", "High": "0.03971400111913681", "Low": "0.03938800096511841", "Close": "0.03955100104212761", "Adj Close": "0.02242676168680191", "Volume": "2688000"}
{"Date": "1979-08-21", "Open": "0.03955100104212761", "High": "0.039875999093055725", "Low": "0.03955100104212761", "Close": "0.03971400111913681", "Adj Close": "0.022519191727042198", "Volume": "2534400"}
{"Date": "1979-08-22", "Open": "0.040038999170064926", "High": "0.04036499932408333", "Low": "0.040038999170064926", "Close": "0.04036499932408333", "Adj Close": "0.022888319566845894", "Volume": "8524800"}
{"Date": "1979-08-23", "Open": "0.04069000110030174", "High": "0.041016001254320145", "Low": "0.04069000110030174", "Close": "0.041016001254320145", "Adj Close": "0.023257480934262276", "Volume": "3532800"}
{"Date": "1979-08-24", "Open": "0.04134099930524826", "High": "0.04215500131249428", "Low": "0.04134099930524826", "Close": "0.04215500131249428", "Adj Close": "0.023903315886855125", "Volume": "10598400"}
{"Date": "1979-08-27", "Open": "0.04215500131249428", "High": "0.04231800138950348", "Low": "0.04199200123548508", "Close": "0.04231800138950348", "Adj Close": "0.023995747789740562", "Volume": "4147200"}
{"Date": "1979-08-28", "Open": "0.04231800138950348", "High": "0.04231800138950348", "Low": "0.04231800138950348", "Close": "0.04231800138950348", "Adj Close": "0.023995747789740562", "Volume": "2227200"}
{"Date": "1979-08-29", "Open": "0.042479999363422394", "High": "0.04296899959445", "Low": "0.042479999363422394", "Close": "0.04296899959445", "Adj Close": "0.0243648923933506", "Volume": "1305600"}
{"Date": "1979-08-30", "Open": "0.04296899959445", "High": "0.044739000499248505", "Low": "0.04296899959445", "Close": "0.044596001505851746", "Adj Close": "0.0252874456346035", "Volume": "4915200"}
{"Date": "1979-08-31", "Open": "0.044596001505851746", "High": "0.04492200165987015", "Low": "0.04443399980664253", "Close": "0.044596001505851746", "Adj Close": "0.025343140587210655", "Volume": "5299200"}
{"Date": "1979-09-04", "Open": "0.044596001505851746", "High": "0.044596001505851746", "Low": "0.04362000152468681", "Close": "0.04362000152468681", "Adj Close": "0.024788493290543556", "Volume": "2995200"}
{"Date": "1979-09-05", "Open": "0.04296899959445", "High": "0.04296899959445", "Low": "0.04150399938225746", "Close": "0.04166699945926666", "Adj Close": "0.02367863431572914", "Volume": "11520000"}
{"Date": "1979-09-06", "Open": "0.04166699945926666", "High": "0.041829001158475876", "Low": "0.041016001254320145", "Close": "0.041016001254320145", "Adj Close": "0.02330869995057583", "Volume": "998400"}
{"Date": "1979-09-07", "Open": "0.041016001254320145", "High": "0.041016001254320145", "Low": "0.041016001254320145", "Close": "0.041016001254320145", "Adj Close": "0.02330869995057583", "Volume": "4454400"}
{"Date": "1979-09-10", "Open": "0.04134099930524826", "High": "0.04199200123548508", "Low": "0.04134099930524826", "Close": "0.041829001158475876", "Adj Close": "0.023770717903971672", "Volume": "537600"}
{"Date": "1979-09-11", "Open": "0.04215500131249428", "High": "0.042805999517440796", "Low": "0.04215500131249428", "Close": "0.042805999517440796", "Adj Close": "0.024325912818312645", "Volume": "2764800"}
{"Date": "1979-09-12", "Open": "0.042642999440431595", "High": "0.042642999440431595", "Low": "0.04166699945926666", "Close": "0.04166699945926666", "Adj Close": "0.02367863431572914", "Volume": "15744000"}
{"Date": "1979-09-13", "Open": "0.04166699945926666", "High": "0.04166699945926666", "Low": "0.04117799922823906", "Close": "0.04166699945926666", "Adj Close": "0.02367863431572914", "Volume": "921600"}
{"Date": "1979-09-14", "Open": "0.04166699945926666", "High": "0.04231800138950348", "Low": "0.04134099930524826", "Close": "0.04231800138950348", "Adj Close": "0.024048609659075737", "Volume": "2764800"}
{"Date": "1979-09-17", "Open": "0.04231800138950348", "High": "0.04231800138950348", "Low": "0.04231800138950348", "Close": "0.04231800138950348", "Adj Close": "0.024048609659075737", "Volume": "12518400"}
{"Date": "1979-09-18", "Open": "0.04231800138950348", "High": "0.04231800138950348", "Low": "0.04166699945926666", "Close": "0.04166699945926666", "Adj Close": "0.02367863431572914", "Volume": "14822400"}
{"Date": "1979-09-19", "Open": "0.04134099930524826", "High": "0.04134099930524826", "Low": "0.041016001254320145", "Close": "0.04134099930524826", "Adj Close": "0.023493381217122078", "Volume": "10368000"}
{"Date": "1979-09-20", "Open": "0.04134099930524826", "High": "0.04231800138950348", "Low": "0.041016001254320145", "Close": "0.04231800138950348", "Adj Close": "0.024048609659075737", "Volume": "7065600"}
{"Date": "1979-09-21", "Open": "0.04199200123548508", "High": "0.04199200123548508", "Low": "0.04166699945926666", "Close": "0.04166699945926666", "Adj Close": "0.02367863431572914", "Volume": "1305600"}
{"Date": "1979-09-24", "Open": "0.04166699945926666", "High": "0.04199200123548508", "Low": "0.04117799922823906", "Close": "0.04199200123548508", "Adj Close": "0.023863326758146286", "Volume": "1536000"}
{"Date": "1979-09-25", "Open": "0.04199200123548508", "High": "0.042479999363422394", "Low": "0.04166699945926666", "Close": "0.04166699945926666", "Adj Close": "0.02367863431572914", "Volume": "768000"}
{"Date": "1979-09-26", "Open": "0.041829001158475876", "High": "0.04199200123548508", "Low": "0.041829001158475876", "Close": "0.04199200123548508", "Adj Close": "0.023863326758146286", "Volume": "691200"}
{"Date": "1979-09-27", "Open": "0.04199200123548508", "High": "0.04231800138950348", "Low": "0.04199200123548508", "Close": "0.04231800138950348", "Adj Close": "0.024048609659075737", "Volume": "9600000"}
{"Date": "1979-09-28", "Open": "0.041829001158475876", "High": "0.041829001158475876", "Low": "0.04134099930524826", "Close": "0.04150399938225746", "Adj Close": "0.023586014285683632", "Volume": "4377600"}
{"Date": "1979-10-01", "Open": "0.04150399938225746", "High": "0.04166699945926666", "Low": "0.041016001254320145", "Close": "0.04117799922823906", "Adj Close": "0.023400742560625076", "Volume": "3840000"}
{"Date": "1979-10-02", "Open": "0.041016001254320145", "High": "0.041016001254320145", "Low": "0.04069000110030174", "Close": "0.041016001254320145", "Adj Close": "0.02330869995057583", "Volume": "11827200"}
{"Date": "1979-10-03", "Open": "0.040853001177310944", "High": "0.040853001177310944", "Low": "0.04069000110030174", "Close": "0.04069000110030174", "Adj Close": "0.02312343567609787", "Volume": "384000"}
{"Date": "1979-10-04", "Open": "0.04069000110030174", "High": "0.041016001254320145", "Low": "0.04036499932408333", "Close": "0.04036499932408333", "Adj Close": "0.02293873392045498", "Volume": "69427200"}
{"Date": "1979-10-05", "Open": "0.04036499932408333", "High": "0.04069000110030174", "Low": "0.04036499932408333", "Close": "0.04036499932408333", "Adj Close": "0.02293873392045498", "Volume": "691200"}
{"Date": "1979-10-08", "Open": "0.040038999170064926", "High": "0.040038999170064926", "Low": "0.03971400111913681", "Close": "0.040038999170064926", "Adj Close": "0.022753482684493065", "Volume": "3379200"}
{"Date": "1979-10-09", "Open": "0.03955100104212761", "High": "0.03955100104212761", "Low": "0.03776000067591667", "Close": "0.038249000906944275", "Adj Close": "0.02173624560236931", "Volume": "7756800"}
{"Date": "1979-10-10", "Open": "0.038249000906944275", "High": "0.038249000906944275", "Low": "0.03483099862933159", "Close": "0.038249000906944275", "Adj Close": "0.02173624560236931", "Volume": "11673600"}
{"Date": "1979-10-11", "Open": "0.03841099888086319", "High": "0.03955100104212761", "Low": "0.03841099888086319", "Close": "0.03922500088810921", "Adj Close": "0.02229088731110096", "Volume": "21964800"}
{"Date": "1979-10-12", "Open": "0.03922500088810921", "High": "0.04036499932408333", "Low": "0.039062999188899994", "Close": "0.039062999188899994", "Adj Close": "0.02219882793724537", "Volume": "56601600"}
{"Date": "1979-10-15", "Open": "0.039062999188899994", "High": "0.039062999188899994", "Low": "0.03889999911189079", "Close": "0.039062999188899994", "Adj Close": "0.02219882793724537", "Volume": "5222400"}
{"Date": "1979-10-16", "Open": "0.039062999188899994", "High": "0.03955100104212761", "Low": "0.03792300075292587", "Close": "0.03792300075292587", "Adj Close": "0.021550985053181648", "Volume": "19276800"}
{"Date": "1979-10-17", "Open": "0.03792300075292587", "High": "0.038249000906944275", "Low": "0.03776000067591667", "Close": "0.038086000829935074", "Adj Close": "0.021643618121743202", "Volume": "8832000"}
{"Date": "1979-10-18", "Open": "0.03776000067591667", "High": "0.03776000067591667", "Low": "0.03743499889969826", "Close": "0.03743499889969826", "Adj Close": "0.021273668855428696", "Volume": "384000"}
{"Date": "1979-10-19", "Open": "0.03743499889969826", "High": "0.03743499889969826", "Low": "0.037108998745679855", "Close": "0.03743499889969826", "Adj Close": "0.021273668855428696", "Volume": "1305600"}
{"Date": "1979-10-22", "Open": "0.03776000067591667", "High": "0.03776000067591667", "Low": "0.03776000067591667", "Close": "0.03776000067591667", "Adj Close": "0.02145836316049099", "Volume": "7910400"}
{"Date": "1979-10-23", "Open": "0.03776000067591667", "High": "0.038086000829935074", "Low": "0.03776000067591667", "Close": "0.03776000067591667", "Adj Close": "0.02145836316049099", "Volume": "14822400"}
{"Date": "1979-10-24", "Open": "0.03776000067591667", "High": "0.03776000067591667", "Low": "0.037271998822689056", "Close": "0.03776000067591667", "Adj Close": "0.02145836316049099", "Volume": "10521600"}
{"Date": "1979-10-25", "Open": "0.03759799897670746", "High": "0.03759799897670746", "Low": "0.03743499889969826", "Close": "0.03743499889969826", "Adj Close": "0.021273668855428696", "Volume": "614400"}
{"Date": "1979-10-26", "Open": "0.03743499889969826", "High": "0.03776000067591667", "Low": "0.03743499889969826", "Close": "0.03776000067591667", "Adj Close": "0.02145836316049099", "Volume": "10444800"}
{"Date": "1979-10-29", "Open": "0.03776000067591667", "High": "0.03776000067591667", "Low": "0.03776000067591667", "Close": "0.03776000067591667", "Adj Close": "0.02145836316049099", "Volume": "6528000"}
{"Date": "1979-10-30", "Open": "0.03776000067591667", "High": "0.038086000829935074", "Low": "0.03776000067591667", "Close": "0.038086000829935074", "Adj Close": "0.021643618121743202", "Volume": "46310400"}
{"Date": "1979-10-31", "Open": "0.038086000829935074", "High": "0.03841099888086319", "Low": "0.03776000067591667", "Close": "0.03841099888086319", "Adj Close": "0.0218283012509346", "Volume": "4992000"}
{"Date": "1979-11-01", "Open": "0.03873699903488159", "High": "0.03873699903488159", "Low": "0.03873699903488159", "Close": "0.03873699903488159", "Adj Close": "0.022013572975993156", "Volume": "384000"}
{"Date": "1979-11-02", "Open": "0.03873699903488159", "High": "0.03889999911189079", "Low": "0.03776000067591667", "Close": "0.03776000067591667", "Adj Close": "0.02145836316049099", "Volume": "15974400"}
{"Date": "1979-11-05", "Open": "0.03776000067591667", "High": "0.03776000067591667", "Low": "0.03743499889969826", "Close": "0.03743499889969826", "Adj Close": "0.021273668855428696", "Volume": "13056000"}
{"Date": "1979-11-06", "Open": "0.03743499889969826", "High": "0.03759799897670746", "Low": "0.03743499889969826", "Close": "0.03743499889969826", "Adj Close": "0.021273668855428696", "Volume": "307200"}
{"Date": "1979-11-07", "Open": "0.03759799897670746", "High": "0.03776000067591667", "Low": "0.03759799897670746", "Close": "0.03776000067591667", "Adj Close": "0.02145836316049099", "Volume": "4684800"}
{"Date": "1979-11-08", "Open": "0.03776000067591667", "High": "0.03776000067591667", "Low": "0.03776000067591667", "Close": "0.03776000067591667", "Adj Close": "0.02145836316049099", "Volume": "614400"}
{"Date": "1979-11-09", "Open": "0.038086000829935074", "High": "0.03922500088810921", "Low": "0.038086000829935074", "Close": "0.03922500088810921", "Adj Close": "0.02229088731110096", "Volume": "4454400"}
{"Date": "1979-11-12", "Open": "0.03922500088810921", "High": "0.03938800096511841", "Low": "0.03873699903488159", "Close": "0.03873699903488159", "Adj Close": "0.022013572975993156", "Volume": "1382400"}
{"Date": "1979-11-13", "Open": "0.03873699903488159", "High": "0.039062999188899994", "Low": "0.03841099888086319", "Close": "0.039062999188899994", "Adj Close": "0.02219882793724537", "Volume": "10982400"}
{"Date": "1979-11-14", "Open": "0.039062999188899994", "High": "0.03938800096511841", "Low": "0.03889999911189079", "Close": "0.03938800096511841", "Adj Close": "0.02238352783024311", "Volume": "4684800"}
{"Date": "1979-11-15", "Open": "0.03938800096511841", "High": "0.03971400111913681", "Low": "0.03922500088810921", "Close": "0.03971400111913681", "Adj Close": "0.02256879024207592", "Volume": "2073600"}
{"Date": "1979-11-16", "Open": "0.03955100104212761", "High": "0.03955100104212761", "Low": "0.03922500088810921", "Close": "0.03955100104212761", "Adj Close": "0.022476159036159515", "Volume": "2150400"}
{"Date": "1979-11-19", "Open": "0.03955100104212761", "High": "0.03971400111913681", "Low": "0.03922500088810921", "Close": "0.03938800096511841", "Adj Close": "0.02238352783024311", "Volume": "4070400"}
{"Date": "1979-11-20", "Open": "0.040038999170064926", "High": "0.040038999170064926", "Low": "0.040038999170064926", "Close": "0.040038999170064926", "Adj Close": "0.022753482684493065", "Volume": "1228800"}
{"Date": "1979-11-21", "Open": "0.04020199924707413", "High": "0.04052700102329254", "Low": "0.04020199924707413", "Close": "0.04020199924707413", "Adj Close": "0.022846102714538574", "Volume": "691200"}
{"Date": "1979-11-23", "Open": "0.04069000110030174", "High": "0.040853001177310944", "Low": "0.04069000110030174", "Close": "0.040853001177310944", "Adj Close": "0.02321605756878853", "Volume": "153600"}
{"Date": "1979-11-26", "Open": "0.041016001254320145", "High": "0.04362000152468681", "Low": "0.041016001254320145", "Close": "0.04362000152468681", "Adj Close": "0.024788493290543556", "Volume": "11596800"}
{"Date": "1979-11-27", "Open": "0.04492200165987015", "High": "0.04589800164103508", "Low": "0.04492200165987015", "Close": "0.04589800164103508", "Adj Close": "0.02608305960893631", "Volume": "11596800"}
{"Date": "1979-11-28", "Open": "0.045409999787807465", "High": "0.045409999787807465", "Low": "0.044596001505851746", "Close": "0.04492200165987015", "Adj Close": "0.02552838996052742", "Volume": "2534400"}
{"Date": "1979-11-29", "Open": "0.04492200165987015", "High": "0.045246999710798264", "Low": "0.04475900158286095", "Close": "0.04508500173687935", "Adj Close": "0.02562103606760502", "Volume": "2150400"}
{"Date": "1979-11-30", "Open": "0.04508500173687935", "High": "0.045572999864816666", "Low": "0.044596001505851746", "Close": "0.045572999864816666", "Adj Close": "0.02589835412800312", "Volume": "16742400"}
{"Date": "1979-12-03", "Open": "0.045572999864816666", "High": "0.04589800164103508", "Low": "0.045246999710798264", "Close": "0.04589800164103508", "Adj Close": "0.02608305960893631", "Volume": "3763200"}
{"Date": "1979-12-04", "Open": "0.04589800164103508", "High": "0.04589800164103508", "Low": "0.045572999864816666", "Close": "0.04589800164103508", "Adj Close": "0.02608305960893631", "Volume": "2150400"}
{"Date": "1979-12-05", "Open": "0.04622400179505348", "High": "0.0465489998459816", "Low": "0.04622400179505348", "Close": "0.0465489998459816", "Adj Close": "0.02645299583673477", "Volume": "17664000"}
{"Date": "1979-12-06", "Open": "0.0465489998459816", "High": "0.046875", "Low": "0.0465489998459816", "Close": "0.0465489998459816", "Adj Close": "0.02645299583673477", "Volume": "11596800"}
{"Date": "1979-12-07", "Open": "0.0465489998459816", "High": "0.046875", "Low": "0.04622400179505348", "Close": "0.046875", "Adj Close": "0.02663826197385788", "Volume": "998400"}
{"Date": "1979-12-10", "Open": "0.046875", "High": "0.04785199835896492", "Low": "0.046875", "Close": "0.04785199835896492", "Adj Close": "0.027250444516539574", "Volume": "2227200"}
{"Date": "1979-12-11", "Open": "0.04768899828195572", "High": "0.04768899828195572", "Low": "0.04622400179505348", "Close": "0.04622400179505348", "Adj Close": "0.026323342695832253", "Volume": "4531200"}
{"Date": "1979-12-12", "Open": "0.04622400179505348", "High": "0.046875", "Low": "0.04589800164103508", "Close": "0.0465489998459816", "Adj Close": "0.026508424431085587", "Volume": "2611200"}
{"Date": "1979-12-13", "Open": "0.046386998146772385", "High": "0.046386998146772385", "Low": "0.04508500173687935", "Close": "0.04508500173687935", "Adj Close": "0.025674719363451004", "Volume": "1996800"}
{"Date": "1979-12-14", "Open": "0.04475900158286095", "High": "0.04475900158286095", "Low": "0.044596001505851746", "Close": "0.04475900158286095", "Adj Close": "0.025489045307040215", "Volume": "691200"}
{"Date": "1979-12-17", "Open": "0.04475900158286095", "High": "0.04589800164103508", "Low": "0.04475900158286095", "Close": "0.04589800164103508", "Adj Close": "0.026137705892324448", "Volume": "6297600"}
{"Date": "1979-12-18", "Open": "0.04589800164103508", "High": "0.046875", "Low": "0.04589800164103508", "Close": "0.046875", "Adj Close": "0.026694051921367645", "Volume": "4531200"}
{"Date": "1979-12-19", "Open": "0.04622400179505348", "High": "0.04622400179505348", "Low": "0.04589800164103508", "Close": "0.04589800164103508", "Adj Close": "0.026137705892324448", "Volume": "1689600"}
{"Date": "1979-12-20", "Open": "0.04589800164103508", "High": "0.04622400179505348", "Low": "0.04589800164103508", "Close": "0.04589800164103508", "Adj Close": "0.026137705892324448", "Volume": "2611200"}
{"Date": "1979-12-21", "Open": "0.0465489998459816", "High": "0.0470380000770092", "Low": "0.0465489998459816", "Close": "0.046875", "Adj Close": "0.026694051921367645", "Volume": "3302400"}
{"Date": "1979-12-24", "Open": "0.0467119999229908", "High": "0.0467119999229908", "Low": "0.04622400179505348", "Close": "0.04622400179505348", "Adj Close": "0.026323342695832253", "Volume": "998400"}
{"Date": "1979-12-26", "Open": "0.04410799965262413", "High": "0.04410799965262413", "Low": "0.043783001601696014", "Close": "0.04410799965262413", "Adj Close": "0.025118326768279076", "Volume": "307200"}
{"Date": "1979-12-27", "Open": "0.043783001601696014", "High": "0.043783001601696014", "Low": "0.04296899959445", "Close": "0.04329400137066841", "Adj Close": "0.02465479075908661", "Volume": "9292800"}
{"Date": "1979-12-28", "Open": "0.04329400137066841", "High": "0.04362000152468681", "Low": "0.0431319996714592", "Close": "0.04329400137066841", "Adj Close": "0.02465479075908661", "Volume": "384000"}
{"Date": "1979-12-31", "Open": "0.04329400137066841", "High": "0.04345700144767761", "Low": "0.04329400137066841", "Close": "0.04329400137066841", "Adj Close": "0.02465479075908661", "Volume": "768000"}
{"Date": "1980-01-02", "Open": "0.04362000152468681", "High": "0.04492200165987015", "Low": "0.04362000152468681", "Close": "0.04362000152468681", "Adj Close": "0.024840449914336205", "Volume": "2073600"}
{"Date": "1980-01-03", "Open": "0.04362000152468681", "High": "0.043783001601696014", "Low": "0.0431319996714592", "Close": "0.0431319996714592", "Adj Close": "0.024562543258070946", "Volume": "4608000"}
{"Date": "1980-01-04", "Open": "0.04345700144767761", "High": "0.04410799965262413", "Low": "0.04345700144767761", "Close": "0.04410799965262413", "Adj Close": "0.025118326768279076", "Volume": "2764800"}
{"Date": "1980-01-07", "Open": "0.04410799965262413", "High": "0.04410799965262413", "Low": "0.04362000152468681", "Close": "0.04394499957561493", "Adj Close": "0.025025516748428345", "Volume": "1228800"}
{"Date": "1980-01-08", "Open": "0.04394499957561493", "High": "0.04492200165987015", "Low": "0.04362000152468681", "Close": "0.04475900158286095", "Adj Close": "0.025489045307040215", "Volume": "5913600"}
{"Date": "1980-01-09", "Open": "0.04492200165987015", "High": "0.045246999710798264", "Low": "0.04492200165987015", "Close": "0.04492200165987015", "Adj Close": "0.02558189071714878", "Volume": "1996800"}
{"Date": "1980-01-10", "Open": "0.04492200165987015", "High": "0.04589800164103508", "Low": "0.044596001505851746", "Close": "0.04589800164103508", "Adj Close": "0.026137705892324448", "Volume": "15129600"}
{"Date": "1980-01-11", "Open": "0.04573599994182587", "High": "0.04573599994182587", "Low": "0.045246999710798264", "Close": "0.045572999864816666", "Adj Close": "0.02595261111855507", "Volume": "2073600"}
{"Date": "1980-01-14", "Open": "0.04589800164103508", "High": "0.046875", "Low": "0.04589800164103508", "Close": "0.04622400179505348", "Adj Close": "0.026323342695832253", "Volume": "14899200"}
{"Date": "1980-01-15", "Open": "0.04622400179505348", "High": "0.0467119999229908", "Low": "0.045572999864816666", "Close": "0.045572999864816666", "Adj Close": "0.02595261111855507", "Volume": "13747200"}
{"Date": "1980-01-16", "Open": "0.04573599994182587", "High": "0.04589800164103508", "Low": "0.04573599994182587", "Close": "0.04573599994182587", "Adj Close": "0.0260454211384058", "Volume": "614400"}
{"Date": "1980-01-17", "Open": "0.045572999864816666", "High": "0.045572999864816666", "Low": "0.044596001505851746", "Close": "0.044596001505851746", "Adj Close": "0.02539624460041523", "Volume": "8140800"}
{"Date": "1980-01-18", "Open": "0.044596001505851746", "High": "0.044596001505851746", "Low": "0.04296899959445", "Close": "0.04296899959445", "Adj Close": "0.02446969598531723", "Volume": "6220800"}
{"Date": "1980-01-21", "Open": "0.04296899959445", "High": "0.04296899959445", "Low": "0.04231800138950348", "Close": "0.04231800138950348", "Adj Close": "0.024098973721265793", "Volume": "3609600"}
{"Date": "1980-01-22", "Open": "0.042479999363422394", "High": "0.04329400137066841", "Low": "0.042479999363422394", "Close": "0.0431319996714592", "Adj Close": "0.024562543258070946", "Volume": "3456000"}
{"Date": "1980-01-23", "Open": "0.04296899959445", "High": "0.04296899959445", "Low": "0.04231800138950348", "Close": "0.04296899959445", "Adj Close": "0.02446969598531723", "Volume": "8371200"}
{"Date": "1980-01-24", "Open": "0.04329400137066841", "High": "0.04410799965262413", "Low": "0.04329400137066841", "Close": "0.04410799965262413", "Adj Close": "0.025118326768279076", "Volume": "4224000"}
{"Date": "1980-01-25", "Open": "0.04427099972963333", "High": "0.04492200165987015", "Low": "0.04427099972963333", "Close": "0.04492200165987015", "Adj Close": "0.02558189071714878", "Volume": "2995200"}
{"Date": "1980-01-28", "Open": "0.04492200165987015", "High": "0.04492200165987015", "Low": "0.04492200165987015", "Close": "0.04492200165987015", "Adj Close": "0.02558189071714878", "Volume": "76800"}
{"Date": "1980-01-29", "Open": "0.045409999787807465", "High": "0.04606100171804428", "Low": "0.045409999787807465", "Close": "0.04589800164103508", "Adj Close": "0.026137705892324448", "Volume": "13056000"}
{"Date": "1980-01-30", "Open": "0.04589800164103508", "High": "0.04622400179505348", "Low": "0.045572999864816666", "Close": "0.04589800164103508", "Adj Close": "0.026137705892324448", "Volume": "1536000"}
{"Date": "1980-01-31", "Open": "0.04622400179505348", "High": "0.046386998146772385", "Low": "0.04622400179505348", "Close": "0.046386998146772385", "Adj Close": "0.02641616389155388", "Volume": "460800"}
{"Date": "1980-02-01", "Open": "0.04622400179505348", "High": "0.04622400179505348", "Low": "0.04606100171804428", "Close": "0.04622400179505348", "Adj Close": "0.026323342695832253", "Volume": "1152000"}
{"Date": "1980-02-04", "Open": "0.04573599994182587", "High": "0.04573599994182587", "Low": "0.044596001505851746", "Close": "0.044596001505851746", "Adj Close": "0.02539624460041523", "Volume": "2227200"}
{"Date": "1980-02-05", "Open": "0.04475900158286095", "High": "0.04606100171804428", "Low": "0.04475900158286095", "Close": "0.04606100171804428", "Adj Close": "0.02623050846159458", "Volume": "6067200"}
{"Date": "1980-02-06", "Open": "0.04589800164103508", "High": "0.04589800164103508", "Low": "0.04589800164103508", "Close": "0.04589800164103508", "Adj Close": "0.026137705892324448", "Volume": "4224000"}
{"Date": "1980-02-07", "Open": "0.04589800164103508", "High": "0.04589800164103508", "Low": "0.045572999864816666", "Close": "0.04589800164103508", "Adj Close": "0.026137705892324448", "Volume": "2534400"}
{"Date": "1980-02-08", "Open": "0.04589800164103508", "High": "0.04589800164103508", "Low": "0.045409999787807465", "Close": "0.045409999787807465", "Adj Close": "0.02585979364812374", "Volume": "921600"}
{"Date": "1980-02-11", "Open": "0.045246999710798264", "High": "0.045246999710798264", "Low": "0.044596001505851746", "Close": "0.045246999710798264", "Adj Close": "0.02576698362827301", "Volume": "921600"}
{"Date": "1980-02-12", "Open": "0.045246999710798264", "High": "0.045572999864816666", "Low": "0.044596001505851746", "Close": "0.044596001505851746", "Adj Close": "0.02539624460041523", "Volume": "2918400"}
{"Date": "1980-02-13", "Open": "0.044596001505851746", "High": "0.044596001505851746", "Low": "0.04362000152468681", "Close": "0.044596001505851746", "Adj Close": "0.02539624460041523", "Volume": "2457600"}
{"Date": "1980-02-14", "Open": "0.044596001505851746", "High": "0.04508500173687935", "Low": "0.044596001505851746", "Close": "0.044596001505851746", "Adj Close": "0.02539624460041523", "Volume": "2688000"}
{"Date": "1980-02-15", "Open": "0.044596001505851746", "High": "0.04492200165987015", "Low": "0.04443399980664253", "Close": "0.04492200165987015", "Adj Close": "0.02558189071714878", "Volume": "1536000"}
{"Date": "1980-02-19", "Open": "0.044596001505851746", "High": "0.044596001505851746", "Low": "0.04443399980664253", "Close": "0.044596001505851746", "Adj Close": "0.02539624460041523", "Volume": "4838400"}
{"Date": "1980-02-20", "Open": "0.04427099972963333", "High": "0.04427099972963333", "Low": "0.04362000152468681", "Close": "0.04394499957561493", "Adj Close": "0.025025516748428345", "Volume": "998400"}
{"Date": "1980-02-21", "Open": "0.04362000152468681", "High": "0.04362000152468681", "Low": "0.04296899959445", "Close": "0.04362000152468681", "Adj Close": "0.024840449914336205", "Volume": "2918400"}
{"Date": "1980-02-22", "Open": "0.04296899959445", "High": "0.04296899959445", "Low": "0.042805999517440796", "Close": "0.042805999517440796", "Adj Close": "0.02437688037753105", "Volume": "5913600"}
{"Date": "1980-02-25", "Open": "0.042642999440431595", "High": "0.042642999440431595", "Low": "0.042479999363422394", "Close": "0.042642999440431595", "Adj Close": "0.02428404986858368", "Volume": "1766400"}
{"Date": "1980-02-26", "Open": "0.04231800138950348", "High": "0.04231800138950348", "Low": "0.04215500131249428", "Close": "0.04231800138950348", "Adj Close": "0.024098973721265793", "Volume": "307200"}
{"Date": "1980-02-27", "Open": "0.04231800138950348", "High": "0.04231800138950348", "Low": "0.04199200123548508", "Close": "0.04231800138950348", "Adj Close": "0.024098973721265793", "Volume": "1843200"}
{"Date": "1980-02-28", "Open": "0.04231800138950348", "High": "0.042642999440431595", "Low": "0.04231800138950348", "Close": "0.042642999440431595", "Adj Close": "0.02428404986858368", "Volume": "4454400"}
{"Date": "1980-02-29", "Open": "0.042479999363422394", "High": "0.042479999363422394", "Low": "0.04166699945926666", "Close": "0.04166699945926666", "Adj Close": "0.023728251457214355", "Volume": "4454400"}
{"Date": "1980-03-03", "Open": "0.04134099930524826", "High": "0.04134099930524826", "Low": "0.04052700102329254", "Close": "0.04052700102329254", "Adj Close": "0.023079048842191696", "Volume": "2073600"}
{"Date": "1980-03-04", "Open": "0.04052700102329254", "High": "0.04052700102329254", "Low": "0.040038999170064926", "Close": "0.040038999170064926", "Adj Close": "0.022801155224442482", "Volume": "3456000"}
{"Date": "1980-03-05", "Open": "0.040038999170064926", "High": "0.04020199924707413", "Low": "0.03971400111913681", "Close": "0.040038999170064926", "Adj Close": "0.022801155224442482", "Volume": "28416000"}
{"Date": "1980-03-06", "Open": "0.040038999170064926", "High": "0.04020199924707413", "Low": "0.03922500088810921", "Close": "0.03922500088810921", "Adj Close": "0.022337596863508224", "Volume": "14131200"}
{"Date": "1980-03-07", "Open": "0.039062999188899994", "High": "0.039062999188899994", "Low": "0.03873699903488159", "Close": "0.039062999188899994", "Adj Close": "0.022245332598686218", "Volume": "4761600"}
{"Date": "1980-03-10", "Open": "0.03873699903488159", "High": "0.03873699903488159", "Low": "0.037271998822689056", "Close": "0.038086000829935074", "Adj Close": "0.021688971668481827", "Volume": "25344000"}
{"Date": "1980-03-11", "Open": "0.038086000829935074", "High": "0.040038999170064926", "Low": "0.037108998745679855", "Close": "0.03938800096511841", "Adj Close": "0.022430408746004105", "Volume": "19123200"}
{"Date": "1980-03-12", "Open": "0.039062999188899994", "High": "0.039062999188899994", "Low": "0.03857399895787239", "Close": "0.039062999188899994", "Adj Close": "0.022245332598686218", "Volume": "12595200"}
{"Date": "1980-03-13", "Open": "0.03889999911189079", "High": "0.03889999911189079", "Low": "0.03841099888086319", "Close": "0.03889999911189079", "Adj Close": "0.02215251699090004", "Volume": "3225600"}
{"Date": "1980-03-14", "Open": "0.03857399895787239", "High": "0.03857399895787239", "Low": "0.038086000829935074", "Close": "0.038086000829935074", "Adj Close": "0.021688971668481827", "Volume": "11904000"}
{"Date": "1980-03-17", "Open": "0.038086000829935074", "High": "0.03841099888086319", "Low": "0.03776000067591667", "Close": "0.03776000067591667", "Adj Close": "0.021503331139683723", "Volume": "22118400"}
{"Date": "1980-03-18", "Open": "0.03792300075292587", "High": "0.039062999188899994", "Low": "0.03792300075292587", "Close": "0.03857399895787239", "Adj Close": "0.02196686714887619", "Volume": "21580800"}
{"Date": "1980-03-19", "Open": "0.03857399895787239", "High": "0.03873699903488159", "Low": "0.03841099888086319", "Close": "0.03857399895787239", "Adj Close": "0.02196686714887619", "Volume": "17971200"}
{"Date": "1980-03-20", "Open": "0.03841099888086319", "High": "0.03841099888086319", "Low": "0.038086000829935074", "Close": "0.038086000829935074", "Adj Close": "0.021688971668481827", "Volume": "6835200"}
{"Date": "1980-03-21", "Open": "0.038086000829935074", "High": "0.03841099888086319", "Low": "0.03776000067591667", "Close": "0.03841099888086319", "Adj Close": "0.021874036639928818", "Volume": "3686400"}
{"Date": "1980-03-24", "Open": "0.03841099888086319", "High": "0.03873699903488159", "Low": "0.03841099888086319", "Close": "0.03841099888086319", "Adj Close": "0.021874036639928818", "Volume": "7449600"}
{"Date": "1980-03-25", "Open": "0.03841099888086319", "High": "0.03841099888086319", "Low": "0.03841099888086319", "Close": "0.03841099888086319", "Adj Close": "0.021874036639928818", "Volume": "1843200"}
{"Date": "1980-03-26", "Open": "0.03841099888086319", "High": "0.03857399895787239", "Low": "0.03841099888086319", "Close": "0.03857399895787239", "Adj Close": "0.02196686714887619", "Volume": "1152000"}
{"Date": "1980-03-27", "Open": "0.03841099888086319", "High": "0.03841099888086319", "Low": "0.03776000067591667", "Close": "0.03776000067591667", "Adj Close": "0.021503331139683723", "Volume": "18355200"}
{"Date": "1980-03-28", "Open": "0.03776000067591667", "High": "0.03776000067591667", "Low": "0.037108998745679855", "Close": "0.037108998745679855", "Adj Close": "0.0212055966258049", "Volume": "5222400"}
{"Date": "1980-03-31", "Open": "0.037108998745679855", "High": "0.037108998745679855", "Low": "0.03613299876451492", "Close": "0.037108998745679855", "Adj Close": "0.0212055966258049", "Volume": "3763200"}
{"Date": "1980-04-01", "Open": "0.037108998745679855", "High": "0.038249000906944275", "Low": "0.037108998745679855", "Close": "0.038249000906944275", "Adj Close": "0.021857043728232384", "Volume": "7756800"}
{"Date": "1980-04-02", "Open": "0.038249000906944275", "High": "0.038249000906944275", "Low": "0.03792300075292587", "Close": "0.038086000829935074", "Adj Close": "0.021763896569609642", "Volume": "10598400"}
{"Date": "1980-04-03", "Open": "0.03776000067591667", "High": "0.03776000067591667", "Low": "0.037271998822689056", "Close": "0.03776000067591667", "Adj Close": "0.021577609702944756", "Volume": "3379200"}
{"Date": "1980-04-07", "Open": "0.03759799897670746", "High": "0.03759799897670746", "Low": "0.03743499889969826", "Close": "0.03759799897670746", "Adj Close": "0.021485023200511932", "Volume": "1152000"}
{"Date": "1980-04-08", "Open": "0.03759799897670746", "High": "0.03759799897670746", "Low": "0.03743499889969826", "Close": "0.03743499889969826", "Adj Close": "0.02139188162982464", "Volume": "10675200"}
{"Date": "1980-04-09", "Open": "0.03743499889969826", "High": "0.03776000067591667", "Low": "0.03743499889969826", "Close": "0.03776000067591667", "Adj Close": "0.021577609702944756", "Volume": "8755200"}
{"Date": "1980-04-10", "Open": "0.03776000067591667", "High": "0.03857399895787239", "Low": "0.03743499889969826", "Close": "0.03841099888086319", "Adj Close": "0.02194960229098797", "Volume": "3916800"}
{"Date": "1980-04-11", "Open": "0.03873699903488159", "High": "0.04020199924707413", "Low": "0.03873699903488159", "Close": "0.039875999093055725", "Adj Close": "0.022786756977438927", "Volume": "7296000"}
{"Date": "1980-04-14", "Open": "0.04020199924707413", "High": "0.04036499932408333", "Low": "0.04020199924707413", "Close": "0.04036499932408333", "Adj Close": "0.023066211491823196", "Volume": "2304000"}
{"Date": "1980-04-15", "Open": "0.04020199924707413", "High": "0.04020199924707413", "Low": "0.03955100104212761", "Close": "0.03955100104212761", "Adj Close": "0.022601064294576645", "Volume": "8832000"}
{"Date": "1980-04-16", "Open": "0.03955100104212761", "High": "0.03971400111913681", "Low": "0.03938800096511841", "Close": "0.03938800096511841", "Adj Close": "0.022507909685373306", "Volume": "1075200"}
{"Date": "1980-04-17", "Open": "0.03938800096511841", "High": "0.03971400111913681", "Low": "0.03922500088810921", "Close": "0.03971400111913681", "Adj Close": "0.022694207727909088", "Volume": "4377600"}
{"Date": "1980-04-18", "Open": "0.04020199924707413", "High": "0.04052700102329254", "Low": "0.04020199924707413", "Close": "0.04036499932408333", "Adj Close": "0.023066211491823196", "Volume": "1152000"}
{"Date": "1980-04-21", "Open": "0.04036499932408333", "High": "0.04052700102329254", "Low": "0.04036499932408333", "Close": "0.04052700102329254", "Adj Close": "0.023158777505159378", "Volume": "2150400"}
{"Date": "1980-04-22", "Open": "0.04069000110030174", "High": "0.04134099930524826", "Low": "0.04069000110030174", "Close": "0.04134099930524826", "Adj Close": "0.023623941466212273", "Volume": "1689600"}
{"Date": "1980-04-23", "Open": "0.04166699945926666", "High": "0.04329400137066841", "Low": "0.04166699945926666", "Close": "0.04329400137066841", "Adj Close": "0.024739963933825493", "Volume": "3609600"}
{"Date": "1980-04-24", "Open": "0.043783001601696014", "High": "0.04475900158286095", "Low": "0.043783001601696014", "Close": "0.04475900158286095", "Adj Close": "0.025577107444405556", "Volume": "3302400"}
{"Date": "1980-04-25", "Open": "0.04475900158286095", "High": "0.04475900158286095", "Low": "0.04394499957561493", "Close": "0.04443399980664253", "Adj Close": "0.025391388684511185", "Volume": "11443200"}
{"Date": "1980-04-28", "Open": "0.04443399980664253", "High": "0.04475900158286095", "Low": "0.04410799965262413", "Close": "0.04410799965262413", "Adj Close": "0.025205101817846298", "Volume": "10598400"}
{"Date": "1980-04-29", "Open": "0.043783001601696014", "High": "0.043783001601696014", "Low": "0.04296899959445", "Close": "0.04296899959445", "Adj Close": "0.024554235860705376", "Volume": "2534400"}
{"Date": "1980-04-30", "Open": "0.042642999440431595", "High": "0.042642999440431595", "Low": "0.04215500131249428", "Close": "0.04231800138950348", "Adj Close": "0.02418222837150097", "Volume": "384000"}
{"Date": "1980-05-01", "Open": "0.042479999363422394", "High": "0.04345700144767761", "Low": "0.042479999363422394", "Close": "0.04345700144767761", "Adj Close": "0.024833112955093384", "Volume": "2764800"}
{"Date": "1980-05-02", "Open": "0.0431319996714592", "High": "0.0431319996714592", "Low": "0.04296899959445", "Close": "0.04296899959445", "Adj Close": "0.024554235860705376", "Volume": "2918400"}
{"Date": "1980-05-05", "Open": "0.0431319996714592", "High": "0.04427099972963333", "Low": "0.0431319996714592", "Close": "0.04427099972963333", "Adj Close": "0.025298267602920532", "Volume": "9984000"}
{"Date": "1980-05-06", "Open": "0.044596001505851746", "High": "0.044596001505851746", "Low": "0.044596001505851746", "Close": "0.044596001505851746", "Adj Close": "0.025483984500169754", "Volume": "307200"}
{"Date": "1980-05-07", "Open": "0.044596001505851746", "High": "0.045572999864816666", "Low": "0.044596001505851746", "Close": "0.045246999710798264", "Adj Close": "0.02585599385201931", "Volume": "11980800"}
{"Date": "1980-05-08", "Open": "0.04508500173687935", "High": "0.04508500173687935", "Low": "0.044596001505851746", "Close": "0.04475900158286095", "Adj Close": "0.025577107444405556", "Volume": "18432000"}
{"Date": "1980-05-09", "Open": "0.04475900158286095", "High": "0.04475900158286095", "Low": "0.04427099972963333", "Close": "0.044596001505851746", "Adj Close": "0.025483984500169754", "Volume": "1996800"}
{"Date": "1980-05-12", "Open": "0.044596001505851746", "High": "0.044596001505851746", "Low": "0.043783001601696014", "Close": "0.043783001601696014", "Adj Close": "0.025019410997629166", "Volume": "16742400"}
{"Date": "1980-05-13", "Open": "0.043783001601696014", "High": "0.043783001601696014", "Low": "0.04362000152468681", "Close": "0.043783001601696014", "Adj Close": "0.025019410997629166", "Volume": "768000"}
{"Date": "1980-05-14", "Open": "0.04345700144767761", "High": "0.04345700144767761", "Low": "0.04296899959445", "Close": "0.04296899959445", "Adj Close": "0.024554235860705376", "Volume": "97843200"}
{"Date": "1980-05-15", "Open": "0.04296899959445", "High": "0.04345700144767761", "Low": "0.04296899959445", "Close": "0.04345700144767761", "Adj Close": "0.024833112955093384", "Volume": "844800"}
{"Date": "1980-05-16", "Open": "0.04345700144767761", "High": "0.04394499957561493", "Low": "0.04329400137066841", "Close": "0.04394499957561493", "Adj Close": "0.0251119676977396", "Volume": "1996800"}
{"Date": "1980-05-19", "Open": "0.04394499957561493", "High": "0.04394499957561493", "Low": "0.04345700144767761", "Close": "0.04394499957561493", "Adj Close": "0.0251119676977396", "Volume": "2611200"}
{"Date": "1980-05-20", "Open": "0.04362000152468681", "High": "0.04362000152468681", "Low": "0.04362000152468681", "Close": "0.04362000152468681", "Adj Close": "0.024926267564296722", "Volume": "307200"}
{"Date": "1980-05-21", "Open": "0.04362000152468681", "High": "0.04394499957561493", "Low": "0.04231800138950348", "Close": "0.04296899959445", "Adj Close": "0.024554235860705376", "Volume": "32179200"}
{"Date": "1980-05-22", "Open": "0.04296899959445", "High": "0.043783001601696014", "Low": "0.042479999363422394", "Close": "0.043783001601696014", "Adj Close": "0.025019410997629166", "Volume": "3609600"}
{"Date": "1980-05-23", "Open": "0.04410799965262413", "High": "0.04427099972963333", "Low": "0.04410799965262413", "Close": "0.04427099972963333", "Adj Close": "0.025298267602920532", "Volume": "1843200"}
{"Date": "1980-05-27", "Open": "0.044596001505851746", "High": "0.04508500173687935", "Low": "0.044596001505851746", "Close": "0.044596001505851746", "Adj Close": "0.025483984500169754", "Volume": "1075200"}
{"Date": "1980-05-28", "Open": "0.044596001505851746", "High": "0.04492200165987015", "Low": "0.044596001505851746", "Close": "0.04492200165987015", "Adj Close": "0.025670267641544342", "Volume": "1536000"}
{"Date": "1980-05-29", "Open": "0.04492200165987015", "High": "0.04492200165987015", "Low": "0.044596001505851746", "Close": "0.044596001505851746", "Adj Close": "0.025483984500169754", "Volume": "47385600"}
{"Date": "1980-05-30", "Open": "0.044596001505851746", "High": "0.044596001505851746", "Low": "0.043783001601696014", "Close": "0.044596001505851746", "Adj Close": "0.025483984500169754", "Volume": "17664000"}
{"Date": "1980-06-02", "Open": "0.04427099972963333", "High": "0.04427099972963333", "Low": "0.0431319996714592", "Close": "0.04394499957561493", "Adj Close": "0.0251119676977396", "Volume": "40089600"}
{"Date": "1980-06-03", "Open": "0.04394499957561493", "High": "0.044596001505851746", "Low": "0.04329400137066841", "Close": "0.04443399980664253", "Adj Close": "0.025391388684511185", "Volume": "9753600"}
{"Date": "1980-06-04", "Open": "0.044596001505851746", "High": "0.04492200165987015", "Low": "0.044596001505851746", "Close": "0.04492200165987015", "Adj Close": "0.025670267641544342", "Volume": "17356800"}
{"Date": "1980-06-05", "Open": "0.04492200165987015", "High": "0.045246999710798264", "Low": "0.04492200165987015", "Close": "0.045246999710798264", "Adj Close": "0.02585599385201931", "Volume": "18892800"}
{"Date": "1980-06-06", "Open": "0.045246999710798264", "High": "0.04589800164103508", "Low": "0.04508500173687935", "Close": "0.04589800164103508", "Adj Close": "0.026228005066514015", "Volume": "10828800"}
{"Date": "1980-06-09", "Open": "0.04589800164103508", "High": "0.04606100171804428", "Low": "0.04573599994182587", "Close": "0.04589800164103508", "Adj Close": "0.026228005066514015", "Volume": "13593600"}
{"Date": "1980-06-10", "Open": "0.04622400179505348", "High": "0.04785199835896492", "Low": "0.04622400179505348", "Close": "0.047363001853227615", "Adj Close": "0.027065159752964973", "Volume": "14668800"}
{"Date": "1980-06-11", "Open": "0.04752599820494652", "High": "0.04882799834012985", "Low": "0.04752599820494652", "Close": "0.04866499826312065", "Adj Close": "0.027809161692857742", "Volume": "7065600"}
{"Date": "1980-06-12", "Open": "0.04882799834012985", "High": "0.05045599862933159", "Low": "0.04882799834012985", "Close": "0.04931600019335747", "Adj Close": "0.028181178495287895", "Volume": "12211200"}
{"Date": "1980-06-13", "Open": "0.04931600019335747", "High": "0.04980500042438507", "Low": "0.049153998494148254", "Close": "0.04964200034737587", "Adj Close": "0.028367459774017334", "Volume": "4377600"}
{"Date": "1980-06-16", "Open": "0.04964200034737587", "High": "0.04980500042438507", "Low": "0.04947900027036667", "Close": "0.04947900027036667", "Adj Close": "0.028348557651042938", "Volume": "4300800"}
{"Date": "1980-06-17", "Open": "0.049966998398303986", "High": "0.051107000559568405", "Low": "0.049966998398303986", "Close": "0.051107000559568405", "Adj Close": "0.02928130328655243", "Volume": "16896000"}
{"Date": "1980-06-18", "Open": "0.051107000559568405", "High": "0.051107000559568405", "Low": "0.05029299855232239", "Close": "0.0506180003285408", "Adj Close": "0.029001139104366302", "Volume": "2073600"}
{"Date": "1980-06-19", "Open": "0.05012999847531319", "High": "0.05012999847531319", "Low": "0.04947900027036667", "Close": "0.04947900027036667", "Adj Close": "0.028348557651042938", "Volume": "5145600"}
{"Date": "1980-06-20", "Open": "0.049153998494148254", "High": "0.049153998494148254", "Low": "0.049153998494148254", "Close": "0.049153998494148254", "Adj Close": "0.02816234901547432", "Volume": "15360000"}
{"Date": "1980-06-23", "Open": "0.049153998494148254", "High": "0.049153998494148254", "Low": "0.04899099841713905", "Close": "0.049153998494148254", "Adj Close": "0.02816234901547432", "Volume": "1536000"}
{"Date": "1980-06-24", "Open": "0.04947900027036667", "High": "0.05012999847531319", "Low": "0.04947900027036667", "Close": "0.05012999847531319", "Adj Close": "0.02872154861688614", "Volume": "31104000"}
{"Date": "1980-06-25", "Open": "0.05012999847531319", "High": "0.0506180003285408", "Low": "0.049966998398303986", "Close": "0.0506180003285408", "Adj Close": "0.029001139104366302", "Volume": "3609600"}
{"Date": "1980-06-26", "Open": "0.0506180003285408", "High": "0.05078100040555", "Low": "0.0506180003285408", "Close": "0.05078100040555", "Adj Close": "0.029094533994793892", "Volume": "9830400"}
{"Date": "1980-06-27", "Open": "0.05045599862933159", "High": "0.05045599862933159", "Low": "0.05012999847531319", "Close": "0.05045599862933159", "Adj Close": "0.02890830859541893", "Volume": "5299200"}
{"Date": "1980-06-30", "Open": "0.05012999847531319", "High": "0.05012999847531319", "Low": "0.049966998398303986", "Close": "0.049966998398303986", "Adj Close": "0.028628138825297356", "Volume": "3532800"}
{"Date": "1980-07-01", "Open": "0.049966998398303986", "High": "0.049966998398303986", "Low": "0.04931600019335747", "Close": "0.04947900027036667", "Adj Close": "0.028348557651042938", "Volume": "5376000"}
{"Date": "1980-07-02", "Open": "0.04980500042438507", "High": "0.05045599862933159", "Low": "0.04980500042438507", "Close": "0.04980500042438507", "Adj Close": "0.028535347431898117", "Volume": "7756800"}
{"Date": "1980-07-03", "Open": "0.04947900027036667", "High": "0.04947900027036667", "Low": "0.04947900027036667", "Close": "0.04947900027036667", "Adj Close": "0.028348557651042938", "Volume": "5376000"}
{"Date": "1980-07-07", "Open": "0.04947900027036667", "High": "0.05078100040555", "Low": "0.049153998494148254", "Close": "0.0506180003285408", "Adj Close": "0.029001139104366302", "Volume": "4531200"}
{"Date": "1980-07-08", "Open": "0.05078100040555", "High": "0.051270000636577606", "Low": "0.05078100040555", "Close": "0.050944000482559204", "Adj Close": "0.029187902808189392", "Volume": "14054400"}
{"Date": "1980-07-09", "Open": "0.050944000482559204", "High": "0.051270000636577606", "Low": "0.050944000482559204", "Close": "0.050944000482559204", "Adj Close": "0.029187902808189392", "Volume": "2380800"}
{"Date": "1980-07-10", "Open": "0.050944000482559204", "High": "0.05143199861049652", "Low": "0.05078100040555", "Close": "0.05078100040555", "Adj Close": "0.029094533994793892", "Volume": "31488000"}
{"Date": "1980-07-11", "Open": "0.05078100040555", "High": "0.05208300054073334", "Low": "0.05012999847531319", "Close": "0.05208300054073334", "Adj Close": "0.029840514063835144", "Volume": "8064000"}
{"Date": "1980-07-14", "Open": "0.05240900069475174", "High": "0.05403599888086319", "Low": "0.05240900069475174", "Close": "0.053874000906944275", "Adj Close": "0.030866630375385284", "Volume": "3763200"}
{"Date": "1980-07-15", "Open": "0.053874000906944275", "High": "0.05419899895787239", "Low": "0.05338500067591667", "Close": "0.05419899895787239", "Adj Close": "0.031052827835083008", "Volume": "20352000"}
{"Date": "1980-07-16", "Open": "0.054687999188899994", "High": "0.056641001254320145", "Low": "0.054687999188899994", "Close": "0.05615200102329254", "Adj Close": "0.03217179328203201", "Volume": "9369600"}
{"Date": "1980-07-17", "Open": "0.05615200102329254", "High": "0.05631500110030174", "Low": "0.05598999932408333", "Close": "0.05615200102329254", "Adj Close": "0.03217179328203201", "Volume": "17203200"}
{"Date": "1980-07-18", "Open": "0.05615200102329254", "High": "0.056641001254320145", "Low": "0.05598999932408333", "Close": "0.056641001254320145", "Adj Close": "0.03245195373892784", "Volume": "4915200"}
{"Date": "1980-07-21", "Open": "0.056641001254320145", "High": "0.056641001254320145", "Low": "0.05615200102329254", "Close": "0.056478001177310944", "Adj Close": "0.032358575612306595", "Volume": "4377600"}
{"Date": "1980-07-22", "Open": "0.05598999932408333", "High": "0.05598999932408333", "Low": "0.05452499911189079", "Close": "0.05517600104212761", "Adj Close": "0.03161260113120079", "Volume": "9139200"}
{"Date": "1980-07-23", "Open": "0.05501300096511841", "High": "0.05501300096511841", "Low": "0.05436199903488159", "Close": "0.05452499911189079", "Adj Close": "0.03123960830271244", "Volume": "2457600"}
{"Date": "1980-07-24", "Open": "0.054687999188899994", "High": "0.05517600104212761", "Low": "0.054687999188899994", "Close": "0.05501300096511841", "Adj Close": "0.03151921182870865", "Volume": "1920000"}
{"Date": "1980-07-25", "Open": "0.05501300096511841", "High": "0.055500999093055725", "Low": "0.054687999188899994", "Close": "0.054687999188899994", "Adj Close": "0.03133300691843033", "Volume": "2688000"}
{"Date": "1980-07-28", "Open": "0.054687999188899994", "High": "0.056641001254320145", "Low": "0.05436199903488159", "Close": "0.05598999932408333", "Adj Close": "0.032078973948955536", "Volume": "6758400"}
{"Date": "1980-07-29", "Open": "0.05598999932408333", "High": "0.056641001254320145", "Low": "0.05598999932408333", "Close": "0.056641001254320145", "Adj Close": "0.03245195373892784", "Volume": "1766400"}
{"Date": "1980-07-30", "Open": "0.056641001254320145", "High": "0.05696599930524826", "Low": "0.05631500110030174", "Close": "0.056641001254320145", "Adj Close": "0.03245195373892784", "Volume": "3456000"}
{"Date": "1980-07-31", "Open": "0.056641001254320145", "High": "0.05712899938225746", "Low": "0.056641001254320145", "Close": "0.05712899938225746", "Adj Close": "0.0327315591275692", "Volume": "844800"}
{"Date": "1980-08-01", "Open": "0.05712899938225746", "High": "0.05712899938225746", "Low": "0.05598999932408333", "Close": "0.05615200102329254", "Adj Close": "0.03217179328203201", "Volume": "43238400"}
{"Date": "1980-08-04", "Open": "0.05598999932408333", "High": "0.05598999932408333", "Low": "0.05533900111913681", "Close": "0.05533900111913681", "Adj Close": "0.031706005334854126", "Volume": "2457600"}
{"Date": "1980-08-05", "Open": "0.05517600104212761", "High": "0.05517600104212761", "Low": "0.05501300096511841", "Close": "0.05517600104212761", "Adj Close": "0.03161260113120079", "Volume": "7756800"}
{"Date": "1980-08-06", "Open": "0.05517600104212761", "High": "0.05598999932408333", "Low": "0.05485000088810921", "Close": "0.05598999932408333", "Adj Close": "0.032078973948955536", "Volume": "5990400"}
{"Date": "1980-08-07", "Open": "0.05598999932408333", "High": "0.05712899938225746", "Low": "0.055663999170064926", "Close": "0.05712899938225746", "Adj Close": "0.0327315591275692", "Volume": "1920000"}
{"Date": "1980-08-08", "Open": "0.05729199945926666", "High": "0.05891900137066841", "Low": "0.05729199945926666", "Close": "0.05859399959445", "Adj Close": "0.03357090801000595", "Volume": "11596800"}
{"Date": "1980-08-11", "Open": "0.05891900137066841", "High": "0.05989599972963333", "Low": "0.05891900137066841", "Close": "0.05989599972963333", "Adj Close": "0.03431688994169235", "Volume": "5068800"}
{"Date": "1980-08-12", "Open": "0.06054700165987015", "High": "0.0623369999229908", "Low": "0.06054700165987015", "Close": "0.06152300164103508", "Adj Close": "0.03524906188249588", "Volume": "5376000"}
{"Date": "1980-08-13", "Open": "0.06152300164103508", "High": "0.06152300164103508", "Low": "0.06071000173687935", "Close": "0.061197999864816666", "Adj Close": "0.03506286442279816", "Volume": "12441600"}
{"Date": "1980-08-14", "Open": "0.06184900179505348", "High": "0.0625", "Low": "0.06184900179505348", "Close": "0.0621739998459816", "Adj Close": "0.035622045397758484", "Volume": "2995200"}
{"Date": "1980-08-15", "Open": "0.0628260001540184", "High": "0.06543000042438507", "Low": "0.0628260001540184", "Close": "0.06429000198841095", "Adj Close": "0.03683438152074814", "Volume": "7219200"}
{"Date": "1980-08-18", "Open": "0.06380199640989304", "High": "0.06380199640989304", "Low": "0.0626629963517189", "Close": "0.0626629963517189", "Adj Close": "0.03590220957994461", "Volume": "3840000"}
{"Date": "1980-08-19", "Open": "0.0626629963517189", "High": "0.0626629963517189", "Low": "0.061197999864816666", "Close": "0.061197999864816666", "Adj Close": "0.03506286442279816", "Volume": "9062400"}
{"Date": "1980-08-20", "Open": "0.060871999710798264", "High": "0.060871999710798264", "Low": "0.05924500152468681", "Close": "0.059408001601696014", "Adj Close": "0.03403729200363159", "Volume": "4531200"}
{"Date": "1980-08-21", "Open": "0.05956999957561493", "High": "0.06136099994182587", "Low": "0.05956999957561493", "Close": "0.061197999864816666", "Adj Close": "0.03506286442279816", "Volume": "3148800"}
{"Date": "1980-08-22", "Open": "0.0628260001540184", "High": "0.06315100193023682", "Low": "0.0628260001540184", "Close": "0.0628260001540184", "Adj Close": "0.035995595157146454", "Volume": "2534400"}
{"Date": "1980-08-25", "Open": "0.06363900005817413", "High": "0.06543000042438507", "Low": "0.06363900005817413", "Close": "0.06543000042438507", "Adj Close": "0.03748752921819687", "Volume": "4377600"}
{"Date": "1980-08-26", "Open": "0.06510400027036667", "High": "0.06510400027036667", "Low": "0.06412799656391144", "Close": "0.06494099646806717", "Adj Close": "0.037207357585430145", "Volume": "12748800"}
{"Date": "1980-08-27", "Open": "0.06445299834012985", "High": "0.06445299834012985", "Low": "0.06412799656391144", "Close": "0.06429000198841095", "Adj Close": "0.03683438152074814", "Volume": "21657600"}
{"Date": "1980-08-28", "Open": "0.06396500021219254", "High": "0.06396500021219254", "Low": "0.06315100193023682", "Close": "0.06363900005817413", "Adj Close": "0.03646140918135643", "Volume": "4684800"}
{"Date": "1980-08-29", "Open": "0.06331399828195572", "High": "0.06331399828195572", "Low": "0.0628260001540184", "Close": "0.0628260001540184", "Adj Close": "0.036069296300411224", "Volume": "1996800"}
{"Date": "1980-09-02", "Open": "0.0625", "High": "0.0625", "Low": "0.062011998146772385", "Close": "0.0625", "Adj Close": "0.03588211536407471", "Volume": "1612800"}
{"Date": "1980-09-03", "Open": "0.0625", "High": "0.06363900005817413", "Low": "0.0625", "Close": "0.06331399828195572", "Adj Close": "0.03634943068027496", "Volume": "13440000"}
{"Date": "1980-09-04", "Open": "0.06363900005817413", "High": "0.06477899849414825", "Low": "0.06363900005817413", "Close": "0.06363900005817413", "Adj Close": "0.03653603419661522", "Volume": "10368000"}
{"Date": "1980-09-05", "Open": "0.06380199640989304", "High": "0.06380199640989304", "Low": "0.06380199640989304", "Close": "0.06380199640989304", "Adj Close": "0.036629632115364075", "Volume": "17664000"}
{"Date": "1980-09-08", "Open": "0.06380199640989304", "High": "0.06429000198841095", "Low": "0.06331399828195572", "Close": "0.06412799656391144", "Adj Close": "0.036816779524087906", "Volume": "3916800"}
{"Date": "1980-09-09", "Open": "0.06412799656391144", "High": "0.06461600214242935", "Low": "0.06380199640989304", "Close": "0.06380199640989304", "Adj Close": "0.036629632115364075", "Volume": "17740800"}
{"Date": "1980-09-10", "Open": "0.06380199640989304", "High": "0.06461600214242935", "Low": "0.06331399828195572", "Close": "0.06461600214242935", "Adj Close": "0.037096939980983734", "Volume": "5836800"}
{"Date": "1980-09-11", "Open": "0.06461600214242935", "High": "0.06575500220060349", "Low": "0.06461600214242935", "Close": "0.06575500220060349", "Adj Close": "0.03775086626410484", "Volume": "11980800"}
{"Date": "1980-09-12", "Open": "0.0668950006365776", "High": "0.06852199882268906", "Low": "0.0668950006365776", "Close": "0.06835900247097015", "Adj Close": "0.039245862513780594", "Volume": "16972800"}
{"Date": "1980-09-15", "Open": "0.06900999695062637", "High": "0.07063800096511841", "Low": "0.06900999695062637", "Close": "0.0703129991889", "Adj Close": "0.040367674082517624", "Volume": "11520000"}
{"Date": "1980-09-16", "Open": "0.0703129991889", "High": "0.07193999737501144", "Low": "0.06998699903488159", "Close": "0.07193999737501144", "Adj Close": "0.04130176082253456", "Volume": "4992000"}
{"Date": "1980-09-17", "Open": "0.07193999737501144", "High": "0.07193999737501144", "Low": "0.07128900289535522", "Close": "0.07145199924707413", "Adj Close": "0.04102160036563873", "Volume": "22656000"}
{"Date": "1980-09-18", "Open": "0.07096400111913681", "High": "0.07096400111913681", "Low": "0.07047499716281891", "Close": "0.07080099731683731", "Adj Close": "0.04064784198999405", "Volume": "4992000"}
{"Date": "1980-09-19", "Open": "0.07096400111913681", "High": "0.07161500304937363", "Low": "0.07096400111913681", "Close": "0.07145199924707413", "Adj Close": "0.04102160036563873", "Volume": "2380800"}
{"Date": "1980-09-22", "Open": "0.07096400111913681", "High": "0.07096400111913681", "Low": "0.06982400268316269", "Close": "0.07063800096511841", "Adj Close": "0.04055425897240639", "Volume": "2150400"}
{"Date": "1980-09-23", "Open": "0.0703129991889", "High": "0.0703129991889", "Low": "0.06933599710464478", "Close": "0.06933599710464478", "Adj Close": "0.03980676829814911", "Volume": "1843200"}
{"Date": "1980-09-24", "Open": "0.06770800054073334", "High": "0.06770800054073334", "Low": "0.06559199839830399", "Close": "0.06591799855232239", "Adj Close": "0.03784443065524101", "Volume": "20352000"}
{"Date": "1980-09-25", "Open": "0.06575500220060349", "High": "0.06575500220060349", "Low": "0.06543000042438507", "Close": "0.06575500220060349", "Adj Close": "0.03775086626410484", "Volume": "384000"}
{"Date": "1980-09-26", "Open": "0.06526699662208557", "High": "0.06526699662208557", "Low": "0.06510400027036667", "Close": "0.06510400027036667", "Adj Close": "0.03737710043787956", "Volume": "460800"}
{"Date": "1980-09-29", "Open": "0.06494099646806717", "High": "0.06494099646806717", "Low": "0.06347700208425522", "Close": "0.06445299834012985", "Adj Close": "0.03700338304042816", "Volume": "1075200"}
{"Date": "1980-09-30", "Open": "0.06445299834012985", "High": "0.06526699662208557", "Low": "0.06412799656391144", "Close": "0.06510400027036667", "Adj Close": "0.03737710043787956", "Volume": "4838400"}
{"Date": "1980-10-01", "Open": "0.06559199839830399", "High": "0.06835900247097015", "Low": "0.06559199839830399", "Close": "0.06835900247097015", "Adj Close": "0.039245862513780594", "Volume": "3609600"}
{"Date": "1980-10-02", "Open": "0.06900999695062637", "High": "0.0703129991889", "Low": "0.06900999695062637", "Close": "0.0703129991889", "Adj Close": "0.040367674082517624", "Volume": "2611200"}
{"Date": "1980-10-03", "Open": "0.07063800096511841", "High": "0.07145199924707413", "Low": "0.07063800096511841", "Close": "0.07063800096511841", "Adj Close": "0.04055425897240639", "Volume": "1920000"}
{"Date": "1980-10-06", "Open": "0.07063800096511841", "High": "0.07096400111913681", "Low": "0.0703129991889", "Close": "0.07047499716281891", "Adj Close": "0.04046071320772171", "Volume": "2764800"}
{"Date": "1980-10-07", "Open": "0.06982400268316269", "High": "0.06982400268316269", "Low": "0.06949900090694427", "Close": "0.06949900090694427", "Adj Close": "0.03990033641457558", "Volume": "1228800"}
{"Date": "1980-10-08", "Open": "0.06949900090694427", "High": "0.0703129991889", "Low": "0.06900999695062637", "Close": "0.0703129991889", "Adj Close": "0.040367674082517624", "Volume": "10291200"}
{"Date": "1980-10-09", "Open": "0.0703129991889", "High": "0.07047499716281891", "Low": "0.07015000283718109", "Close": "0.0703129991889", "Adj Close": "0.040367674082517624", "Volume": "2841600"}
{"Date": "1980-10-10", "Open": "0.0703129991889", "High": "0.07096400111913681", "Low": "0.0703129991889", "Close": "0.07096400111913681", "Adj Close": "0.04074143245816231", "Volume": "2073600"}
{"Date": "1980-10-13", "Open": "0.07096400111913681", "High": "0.07096400111913681", "Low": "0.07047499716281891", "Close": "0.07096400111913681", "Adj Close": "0.04074143245816231", "Volume": "4454400"}
{"Date": "1980-10-14", "Open": "0.07096400111913681", "High": "0.07096400111913681", "Low": "0.07063800096511841", "Close": "0.07080099731683731", "Adj Close": "0.04064784198999405", "Volume": "17971200"}
{"Date": "1980-10-15", "Open": "0.07096400111913681", "High": "0.07145199924707413", "Low": "0.07096400111913681", "Close": "0.07096400111913681", "Adj Close": "0.04074143245816231", "Volume": "7449600"}
{"Date": "1980-10-16", "Open": "0.07047499716281891", "High": "0.07047499716281891", "Low": "0.06998699903488159", "Close": "0.06998699903488159", "Adj Close": "0.0401805080473423", "Volume": "2764800"}
{"Date": "1980-10-17", "Open": "0.06998699903488159", "High": "0.07047499716281891", "Low": "0.06803400069475174", "Close": "0.06803400069475174", "Adj Close": "0.03905928507447243", "Volume": "6451200"}
{"Date": "1980-10-20", "Open": "0.06770800054073334", "High": "0.06770800054073334", "Low": "0.0665690004825592", "Close": "0.06722000241279602", "Adj Close": "0.038591962307691574", "Volume": "1536000"}
{"Date": "1980-10-21", "Open": "0.06722000241279602", "High": "0.06803400069475174", "Low": "0.0668950006365776", "Close": "0.0668950006365776", "Adj Close": "0.038405369967222214", "Volume": "24883200"}
{"Date": "1980-10-22", "Open": "0.0667319968342781", "High": "0.0667319968342781", "Low": "0.0664059966802597", "Close": "0.0667319968342781", "Adj Close": "0.03831177204847336", "Volume": "13516800"}
{"Date": "1980-10-23", "Open": "0.0665690004825592", "High": "0.0665690004825592", "Low": "0.0665690004825592", "Close": "0.0665690004825592", "Adj Close": "0.0382181815803051", "Volume": "1305600"}
{"Date": "1980-10-24", "Open": "0.0667319968342781", "High": "0.06835900247097015", "Low": "0.0667319968342781", "Close": "0.06835900247097015", "Adj Close": "0.039245862513780594", "Volume": "6681600"}
{"Date": "1980-10-27", "Open": "0.06803400069475174", "High": "0.06803400069475174", "Low": "0.0668950006365776", "Close": "0.06705699861049652", "Adj Close": "0.03849836438894272", "Volume": "1996800"}
{"Date": "1980-10-28", "Open": "0.0667319968342781", "High": "0.0667319968342781", "Low": "0.06575500220060349", "Close": "0.0667319968342781", "Adj Close": "0.03831177204847336", "Volume": "14438400"}
{"Date": "1980-10-29", "Open": "0.0667319968342781", "High": "0.06705699861049652", "Low": "0.0664059966802597", "Close": "0.06705699861049652", "Adj Close": "0.03849836438894272", "Volume": "384000"}
{"Date": "1980-10-30", "Open": "0.06705699861049652", "High": "0.06705699861049652", "Low": "0.0665690004825592", "Close": "0.0667319968342781", "Adj Close": "0.03831177204847336", "Volume": "8755200"}
{"Date": "1980-10-31", "Open": "0.0664059966802597", "High": "0.0664059966802597", "Low": "0.06559199839830399", "Close": "0.06575500220060349", "Adj Close": "0.03775086626410484", "Volume": "14361600"}
{"Date": "1980-11-03", "Open": "0.06543000042438507", "High": "0.06543000042438507", "Low": "0.06526699662208557", "Close": "0.06543000042438507", "Adj Close": "0.03756425902247429", "Volume": "1920000"}
{"Date": "1980-11-05", "Open": "0.06608100235462189", "High": "0.06705699861049652", "Low": "0.06608100235462189", "Close": "0.06705699861049652", "Adj Close": "0.03849836438894272", "Volume": "9523200"}
{"Date": "1980-11-06", "Open": "0.06705699861049652", "High": "0.06705699861049652", "Low": "0.0667319968342781", "Close": "0.0667319968342781", "Adj Close": "0.03831177204847336", "Volume": "307200"}
{"Date": "1980-11-07", "Open": "0.0667319968342781", "High": "0.06738299876451492", "Low": "0.0664059966802597", "Close": "0.0664059966802597", "Adj Close": "0.03812461346387863", "Volume": "9062400"}
{"Date": "1980-11-10", "Open": "0.0664059966802597", "High": "0.0664059966802597", "Low": "0.06575500220060349", "Close": "0.0662430003285408", "Adj Close": "0.03803100436925888", "Volume": "8832000"}
{"Date": "1980-11-11", "Open": "0.0664059966802597", "High": "0.0668950006365776", "Low": "0.0664059966802597", "Close": "0.0665690004825592", "Adj Close": "0.0382181815803051", "Volume": "2688000"}
{"Date": "1980-11-12", "Open": "0.0664059966802597", "High": "0.0664059966802597", "Low": "0.0662430003285408", "Close": "0.0664059966802597", "Adj Close": "0.03812461346387863", "Volume": "5452800"}
{"Date": "1980-11-13", "Open": "0.06738299876451492", "High": "0.06787099689245224", "Low": "0.06738299876451492", "Close": "0.06770800054073334", "Adj Close": "0.038872115314006805", "Volume": "14745600"}
{"Date": "1980-11-14", "Open": "0.06803400069475174", "High": "0.0703129991889", "Low": "0.06803400069475174", "Close": "0.0703129991889", "Adj Close": "0.040367674082517624", "Volume": "35788800"}
{"Date": "1980-11-17", "Open": "0.0703129991889", "High": "0.07063800096511841", "Low": "0.0703129991889", "Close": "0.0703129991889", "Adj Close": "0.040367674082517624", "Volume": "10060800"}
{"Date": "1980-11-18", "Open": "0.0703129991889", "High": "0.07291699945926666", "Low": "0.0703129991889", "Close": "0.07291699945926666", "Adj Close": "0.04186267778277397", "Volume": "39475200"}
{"Date": "1980-11-19", "Open": "0.07324200123548508", "High": "0.0742190033197403", "Low": "0.07324200123548508", "Close": "0.07356800138950348", "Adj Close": "0.042236436158418655", "Volume": "14976000"}
{"Date": "1980-11-20", "Open": "0.07356800138950348", "High": "0.07356800138950348", "Low": "0.07259099930524826", "Close": "0.07356800138950348", "Adj Close": "0.042236436158418655", "Volume": "4531200"}
{"Date": "1980-11-21", "Open": "0.07356800138950348", "High": "0.0742190033197403", "Low": "0.07291699945926666", "Close": "0.0738930031657219", "Adj Close": "0.042423006147146225", "Volume": "26956800"}
{"Date": "1980-11-24", "Open": "0.07340499758720398", "High": "0.07340499758720398", "Low": "0.07291699945926666", "Close": "0.07291699945926666", "Adj Close": "0.04186267778277397", "Volume": "7142400"}
{"Date": "1980-11-25", "Open": "0.07291699945926666", "High": "0.07291699945926666", "Low": "0.07226599752902985", "Close": "0.07291699945926666", "Adj Close": "0.04186267778277397", "Volume": "5529600"}
{"Date": "1980-11-26", "Open": "0.07291699945926666", "High": "0.07291699945926666", "Low": "0.07275400310754776", "Close": "0.07291699945926666", "Adj Close": "0.04186267778277397", "Volume": "998400"}
{"Date": "1980-11-28", "Open": "0.07291699945926666", "High": "0.07324200123548508", "Low": "0.07291699945926666", "Close": "0.07324200123548508", "Adj Close": "0.042049240320920944", "Volume": "34406400"}
{"Date": "1980-12-01", "Open": "0.07356800138950348", "High": "0.0740559995174408", "Low": "0.07356800138950348", "Close": "0.0740559995174408", "Adj Close": "0.042516566812992096", "Volume": "9523200"}
{"Date": "1980-12-02", "Open": "0.0738930031657219", "High": "0.0738930031657219", "Low": "0.07356800138950348", "Close": "0.07356800138950348", "Adj Close": "0.042236436158418655", "Volume": "3916800"}
{"Date": "1980-12-03", "Open": "0.0738930031657219", "High": "0.0738930031657219", "Low": "0.0738930031657219", "Close": "0.0738930031657219", "Adj Close": "0.042423006147146225", "Volume": "384000"}
{"Date": "1980-12-04", "Open": "0.0738930031657219", "High": "0.0738930031657219", "Low": "0.07307899743318558", "Close": "0.07307899743318558", "Adj Close": "0.04195567965507507", "Volume": "4300800"}
{"Date": "1980-12-05", "Open": "0.07259099930524826", "High": "0.07259099930524826", "Low": "0.07161500304937363", "Close": "0.07161500304937363", "Adj Close": "0.0411151759326458", "Volume": "5222400"}
{"Date": "1980-12-08", "Open": "0.07128900289535522", "High": "0.07128900289535522", "Low": "0.06998699903488159", "Close": "0.07047499716281891", "Adj Close": "0.04046071320772171", "Volume": "1152000"}
{"Date": "1980-12-09", "Open": "0.07047499716281891", "High": "0.07063800096511841", "Low": "0.06933599710464478", "Close": "0.06966099888086319", "Adj Close": "0.039993368089199066", "Volume": "4224000"}
{"Date": "1980-12-10", "Open": "0.06966099888086319", "High": "0.06982400268316269", "Low": "0.06949900090694427", "Close": "0.06949900090694427", "Adj Close": "0.03990033641457558", "Volume": "5068800"}
{"Date": "1980-12-11", "Open": "0.06900999695062637", "High": "0.06900999695062637", "Low": "0.06738299876451492", "Close": "0.06754600256681442", "Adj Close": "0.03877910599112511", "Volume": "3456000"}
{"Date": "1980-12-12", "Open": "0.06705699861049652", "High": "0.06705699861049652", "Low": "0.06608100235462189", "Close": "0.0667319968342781", "Adj Close": "0.03831177204847336", "Volume": "46924800"}
{"Date": "1980-12-15", "Open": "0.0667319968342781", "High": "0.06705699861049652", "Low": "0.0664059966802597", "Close": "0.0664059966802597", "Adj Close": "0.03812461346387863", "Volume": "11673600"}
{"Date": "1980-12-16", "Open": "0.0664059966802597", "High": "0.0664059966802597", "Low": "0.06510400027036667", "Close": "0.06510400027036667", "Adj Close": "0.03737710043787956", "Volume": "9139200"}
{"Date": "1980-12-17", "Open": "0.06510400027036667", "High": "0.06510400027036667", "Low": "0.06445299834012985", "Close": "0.06477899849414825", "Adj Close": "0.03719053417444229", "Volume": "6297600"}
{"Date": "1980-12-18", "Open": "0.06510400027036667", "High": "0.06575500220060349", "Low": "0.06510400027036667", "Close": "0.06575500220060349", "Adj Close": "0.03775086626410484", "Volume": "9331200"}
{"Date": "1980-12-19", "Open": "0.06575500220060349", "High": "0.06575500220060349", "Low": "0.06510400027036667", "Close": "0.06543000042438507", "Adj Close": "0.03756425902247429", "Volume": "18086400"}
{"Date": "1980-12-22", "Open": "0.06575500220060349", "High": "0.0703129991889", "Low": "0.06575500220060349", "Close": "0.06998699903488159", "Adj Close": "0.0401805080473423", "Volume": "6336000"}
{"Date": "1980-12-23", "Open": "0.07291699945926666", "High": "0.08040399849414825", "Low": "0.07291699945926666", "Close": "0.078125", "Adj Close": "0.04501988738775253", "Volume": "8563200"}
{"Date": "1980-12-24", "Open": "0.078125", "High": "0.0784510001540184", "Low": "0.07682300359010696", "Close": "0.07714799791574478", "Adj Close": "0.04445687681436539", "Volume": "1689600"}
{"Date": "1980-12-26", "Open": "0.07714799791574478", "High": "0.07714799791574478", "Low": "0.07714799791574478", "Close": "0.07714799791574478", "Adj Close": "0.04445687681436539", "Volume": "729600"}
{"Date": "1980-12-29", "Open": "0.07714799791574478", "High": "0.0777989998459816", "Low": "0.07617200165987015", "Close": "0.07649700343608856", "Adj Close": "0.04408174008131027", "Volume": "8217600"}
{"Date": "1980-12-30", "Open": "0.07649700343608856", "High": "0.07649700343608856", "Low": "0.07584600150585175", "Close": "0.07617200165987015", "Adj Close": "0.043894484639167786", "Volume": "1036800"}
{"Date": "1980-12-31", "Open": "0.07617200165987015", "High": "0.07877600193023682", "Low": "0.07552099972963333", "Close": "0.07877600193023682", "Adj Close": "0.04539504274725914", "Volume": "11443200"}
{"Date": "1981-01-02", "Open": "0.07975299656391144", "High": "0.08268199861049652", "Low": "0.07975299656391144", "Close": "0.0823569968342781", "Adj Close": "0.04745861887931824", "Volume": "5568000"}
{"Date": "1981-01-05", "Open": "0.08268199861049652", "High": "0.09114599972963333", "Low": "0.08268199861049652", "Close": "0.08756499737501144", "Adj Close": "0.05045974627137184", "Volume": "17472000"}
{"Date": "1981-01-06", "Open": "0.08821599930524826", "High": "0.09049499779939651", "Low": "0.08821599930524826", "Close": "0.0895180031657219", "Adj Close": "0.05158517137169838", "Volume": "13824000"}
{"Date": "1981-01-07", "Open": "0.08854199945926666", "High": "0.08854199945926666", "Low": "0.08268199861049652", "Close": "0.08854199945926666", "Adj Close": "0.051022741943597794", "Volume": "15091200"}
{"Date": "1981-01-08", "Open": "0.08854199945926666", "High": "0.08854199945926666", "Low": "0.0859379991889", "Close": "0.0859379991889", "Adj Close": "0.049522195011377335", "Volume": "14284800"}
{"Date": "1981-01-09", "Open": "0.08463499695062637", "High": "0.08463499695062637", "Low": "0.08007799834012985", "Close": "0.08040399849414825", "Adj Close": "0.04633317515254021", "Volume": "7257600"}
{"Date": "1981-01-12", "Open": "0.08105500042438507", "High": "0.08365900069475174", "Low": "0.08105500042438507", "Close": "0.08105500042438507", "Adj Close": "0.04670834168791771", "Volume": "5299200"}
{"Date": "1981-01-13", "Open": "0.08170600235462189", "High": "0.08528599888086319", "Low": "0.08170600235462189", "Close": "0.08365900069475174", "Adj Close": "0.04820888489484787", "Volume": "4108800"}
{"Date": "1981-01-14", "Open": "0.08365900069475174", "High": "0.08561199903488159", "Low": "0.08333300054073334", "Close": "0.08561199903488159", "Adj Close": "0.0493343211710453", "Volume": "3993600"}
{"Date": "1981-01-15", "Open": "0.08561199903488159", "High": "0.08561199903488159", "Low": "0.08398400247097015", "Close": "0.08398400247097015", "Adj Close": "0.048396170139312744", "Volume": "844800"}
{"Date": "1981-01-16", "Open": "0.08333300054073334", "High": "0.08333300054073334", "Low": "0.0784510001540184", "Close": "0.08072900027036667", "Adj Close": "0.046520452946424484", "Volume": "11827200"}
{"Date": "1981-01-19", "Open": "0.08072900027036667", "High": "0.08333300054073334", "Low": "0.07975299656391144", "Close": "0.08333300054073334", "Adj Close": "0.04802105948328972", "Volume": "2265600"}
{"Date": "1981-01-20", "Open": "0.08333300054073334", "High": "0.08333300054073334", "Low": "0.0820309966802597", "Close": "0.0820309966802597", "Adj Close": "0.04727073758840561", "Volume": "6835200"}
{"Date": "1981-01-21", "Open": "0.08105500042438507", "High": "0.08105500042438507", "Low": "0.08007799834012985", "Close": "0.08105500042438507", "Adj Close": "0.04670834168791771", "Volume": "6451200"}
{"Date": "1981-01-22", "Open": "0.08105500042438507", "High": "0.08138000220060349", "Low": "0.08072900027036667", "Close": "0.08105500042438507", "Adj Close": "0.04670834168791771", "Volume": "998400"}
{"Date": "1981-01-23", "Open": "0.08138000220060349", "High": "0.08300799876451492", "Low": "0.08138000220060349", "Close": "0.08300799876451492", "Adj Close": "0.04783374443650246", "Volume": "1075200"}
{"Date": "1981-01-26", "Open": "0.08268199861049652", "High": "0.08268199861049652", "Low": "0.08105500042438507", "Close": "0.08170600235462189", "Adj Close": "0.04708346724510193", "Volume": "2035200"}
{"Date": "1981-01-27", "Open": "0.08170600235462189", "High": "0.08268199861049652", "Low": "0.08105500042438507", "Close": "0.08105500042438507", "Adj Close": "0.04670834168791771", "Volume": "1728000"}
{"Date": "1981-01-28", "Open": "0.08105500042438507", "High": "0.08138000220060349", "Low": "0.08072900027036667", "Close": "0.08072900027036667", "Adj Close": "0.046520452946424484", "Volume": "3494400"}
{"Date": "1981-01-29", "Open": "0.08072900027036667", "High": "0.08072900027036667", "Low": "0.08007799834012985", "Close": "0.08072900027036667", "Adj Close": "0.046520452946424484", "Volume": "2764800"}
{"Date": "1981-01-30", "Open": "0.08007799834012985", "High": "0.08007799834012985", "Low": "0.078125", "Close": "0.078125", "Adj Close": "0.04501988738775253", "Volume": "1075200"}
{"Date": "1981-02-02", "Open": "0.078125", "High": "0.078125", "Low": "0.07356800138950348", "Close": "0.07356800138950348", "Adj Close": "0.04239392653107643", "Volume": "2956800"}
{"Date": "1981-02-03", "Open": "0.07356800138950348", "High": "0.07356800138950348", "Low": "0.0703129991889", "Close": "0.07356800138950348", "Adj Close": "0.04239392653107643", "Volume": "28070400"}
{"Date": "1981-02-04", "Open": "0.07454399764537811", "High": "0.07910200208425522", "Low": "0.07454399764537811", "Close": "0.07910200208425522", "Adj Close": "0.04558292031288147", "Volume": "16128000"}
{"Date": "1981-02-05", "Open": "0.08072900027036667", "High": "0.08300799876451492", "Low": "0.08072900027036667", "Close": "0.0823569968342781", "Adj Close": "0.04745861887931824", "Volume": "4531200"}
{"Date": "1981-02-06", "Open": "0.0823569968342781", "High": "0.08528599888086319", "Low": "0.08170600235462189", "Close": "0.08528599888086319", "Adj Close": "0.049146488308906555", "Volume": "3724800"}
{"Date": "1981-02-09", "Open": "0.08528599888086319", "High": "0.0859379991889", "Low": "0.08463499695062637", "Close": "0.08528599888086319", "Adj Close": "0.049146488308906555", "Volume": "7718400"}
{"Date": "1981-02-10", "Open": "0.08496099710464478", "High": "0.08496099710464478", "Low": "0.08268199861049652", "Close": "0.08268199861049652", "Adj Close": "0.04764588922262192", "Volume": "1920000"}
{"Date": "1981-02-11", "Open": "0.08268199861049652", "High": "0.08463499695062637", "Low": "0.08268199861049652", "Close": "0.08463499695062637", "Adj Close": "0.04877130314707756", "Volume": "307200"}
{"Date": "1981-02-12", "Open": "0.08463499695062637", "High": "0.0859379991889", "Low": "0.08463499695062637", "Close": "0.08561199903488159", "Adj Close": "0.0493343211710453", "Volume": "14400000"}
{"Date": "1981-02-13", "Open": "0.08463499695062637", "High": "0.08463499695062637", "Low": "0.08333300054073334", "Close": "0.08398400247097015", "Adj Close": "0.048396170139312744", "Volume": "1651200"}
{"Date": "1981-02-17", "Open": "0.08398400247097015", "High": "0.08561199903488159", "Low": "0.08170600235462189", "Close": "0.08463499695062637", "Adj Close": "0.04877130314707756", "Volume": "1612800"}
{"Date": "1981-02-18", "Open": "0.08463499695062637", "High": "0.08496099710464478", "Low": "0.08333300054073334", "Close": "0.08398400247097015", "Adj Close": "0.048396170139312744", "Volume": "2035200"}
{"Date": "1981-02-19", "Open": "0.08333300054073334", "High": "0.08333300054073334", "Low": "0.08268199861049652", "Close": "0.08268199861049652", "Adj Close": "0.04764588922262192", "Volume": "4608000"}
{"Date": "1981-02-20", "Open": "0.08268199861049652", "High": "0.08300799876451492", "Low": "0.08170600235462189", "Close": "0.08170600235462189", "Adj Close": "0.04708346724510193", "Volume": "614400"}
{"Date": "1981-02-23", "Open": "0.08170600235462189", "High": "0.08170600235462189", "Low": "0.08007799834012985", "Close": "0.08170600235462189", "Adj Close": "0.04708346724510193", "Volume": "2726400"}
{"Date": "1981-02-24", "Open": "0.08170600235462189", "High": "0.08333300054073334", "Low": "0.08072900027036667", "Close": "0.08072900027036667", "Adj Close": "0.046520452946424484", "Volume": "4838400"}
{"Date": "1981-02-25", "Open": "0.08072900027036667", "High": "0.08105500042438507", "Low": "0.07910200208425522", "Close": "0.07910200208425522", "Adj Close": "0.04558292031288147", "Volume": "1881600"}
{"Date": "1981-02-26", "Open": "0.07910200208425522", "High": "0.08040399849414825", "Low": "0.07877600193023682", "Close": "0.07942699640989304", "Adj Close": "0.04577019438147545", "Volume": "4992000"}
{"Date": "1981-02-27", "Open": "0.08072900027036667", "High": "0.08268199861049652", "Low": "0.08072900027036667", "Close": "0.0823569968342781", "Adj Close": "0.04745861887931824", "Volume": "10675200"}
{"Date": "1981-03-02", "Open": "0.08268199861049652", "High": "0.08333300054073334", "Low": "0.08268199861049652", "Close": "0.08333300054073334", "Adj Close": "0.04802105948328972", "Volume": "7296000"}
{"Date": "1981-03-03", "Open": "0.08398400247097015", "High": "0.08528599888086319", "Low": "0.08398400247097015", "Close": "0.08496099710464478", "Adj Close": "0.048959191888570786", "Volume": "5529600"}
{"Date": "1981-03-04", "Open": "0.08496099710464478", "High": "0.08528599888086319", "Low": "0.08365900069475174", "Close": "0.08431000262498856", "Adj Close": "0.04858402907848358", "Volume": "5913600"}
{"Date": "1981-03-05", "Open": "0.08333300054073334", "High": "0.08333300054073334", "Low": "0.0820309966802597", "Close": "0.0820309966802597", "Adj Close": "0.04727073758840561", "Volume": "32947200"}
{"Date": "1981-03-06", "Open": "0.0820309966802597", "High": "0.08398400247097015", "Low": "0.0820309966802597", "Close": "0.08398400247097015", "Adj Close": "0.048396170139312744", "Volume": "15705600"}
{"Date": "1981-03-09", "Open": "0.08398400247097015", "High": "0.08463499695062637", "Low": "0.08333300054073334", "Close": "0.08431000262498856", "Adj Close": "0.04858402907848358", "Volume": "1996800"}
{"Date": "1981-03-10", "Open": "0.08463499695062637", "High": "0.08561199903488159", "Low": "0.08463499695062637", "Close": "0.08463499695062637", "Adj Close": "0.04877130314707756", "Volume": "6067200"}
{"Date": "1981-03-11", "Open": "0.08496099710464478", "High": "0.08561199903488159", "Low": "0.08496099710464478", "Close": "0.08496099710464478", "Adj Close": "0.048959191888570786", "Volume": "3225600"}
{"Date": "1981-03-12", "Open": "0.08496099710464478", "High": "0.08626300096511841", "Low": "0.08463499695062637", "Close": "0.0859379991889", "Adj Close": "0.049522195011377335", "Volume": "7526400"}
{"Date": "1981-03-13", "Open": "0.08756499737501144", "High": "0.0895180031657219", "Low": "0.08756499737501144", "Close": "0.08854199945926666", "Adj Close": "0.051022741943597794", "Volume": "12249600"}
{"Date": "1981-03-16", "Open": "0.08854199945926666", "High": "0.08854199945926666", "Low": "0.08756499737501144", "Close": "0.08854199945926666", "Adj Close": "0.051022741943597794", "Volume": "3609600"}
{"Date": "1981-03-17", "Open": "0.08919300138950348", "High": "0.09016899764537811", "Low": "0.08919300138950348", "Close": "0.09016899764537811", "Adj Close": "0.05196033790707588", "Volume": "6873600"}
{"Date": "1981-03-18", "Open": "0.09016899764537811", "High": "0.09309899806976318", "Low": "0.08886700123548508", "Close": "0.09179700165987015", "Adj Close": "0.05289844423532486", "Volume": "9984000"}
{"Date": "1981-03-19", "Open": "0.09179700165987015", "High": "0.09212200343608856", "Low": "0.09114599972963333", "Close": "0.09114599972963333", "Adj Close": "0.052523333579301834", "Volume": "1344000"}
{"Date": "1981-03-20", "Open": "0.09016899764537811", "High": "0.09016899764537811", "Low": "0.08886700123548508", "Close": "0.0895180031657219", "Adj Close": "0.05158517137169838", "Volume": "2380800"}
{"Date": "1981-03-23", "Open": "0.0895180031657219", "High": "0.09114599972963333", "Low": "0.08821599930524826", "Close": "0.09114599972963333", "Adj Close": "0.052523333579301834", "Volume": "9523200"}
{"Date": "1981-03-24", "Open": "0.09179700165987015", "High": "0.09309899806976318", "Low": "0.09179700165987015", "Close": "0.09309899806976318", "Adj Close": "0.05374838039278984", "Volume": "3955200"}
{"Date": "1981-03-25", "Open": "0.09309899806976318", "High": "0.09505199640989304", "Low": "0.09309899806976318", "Close": "0.09505199640989304", "Adj Close": "0.054875899106264114", "Volume": "9331200"}
{"Date": "1981-03-26", "Open": "0.09472700208425522", "High": "0.09472700208425522", "Low": "0.09309899806976318", "Close": "0.09440100193023682", "Adj Close": "0.054500091820955276", "Volume": "1152000"}
{"Date": "1981-03-27", "Open": "0.09440100193023682", "High": "0.09440100193023682", "Low": "0.0934239998459816", "Close": "0.09375", "Adj Close": "0.05412423983216286", "Volume": "844800"}
{"Date": "1981-03-30", "Open": "0.0940760001540184", "High": "0.09440100193023682", "Low": "0.0940760001540184", "Close": "0.0940760001540184", "Adj Close": "0.05431243032217026", "Volume": "2073600"}
{"Date": "1981-03-31", "Open": "0.09440100193023682", "High": "0.09537799656391144", "Low": "0.09440100193023682", "Close": "0.09505199640989304", "Adj Close": "0.054875899106264114", "Volume": "13248000"}
{"Date": "1981-04-01", "Open": "0.09505199640989304", "High": "0.09700500220060349", "Low": "0.09505199640989304", "Close": "0.09635400027036667", "Adj Close": "0.05562758818268776", "Volume": "11097600"}
{"Date": "1981-04-02", "Open": "0.09635400027036667", "High": "0.09700500220060349", "Low": "0.09602899849414825", "Close": "0.09635400027036667", "Adj Close": "0.05562758818268776", "Volume": "1420800"}
{"Date": "1981-04-03", "Open": "0.09635400027036667", "High": "0.09635400027036667", "Low": "0.09505199640989304", "Close": "0.09505199640989304", "Adj Close": "0.054875899106264114", "Volume": "3072000"}
{"Date": "1981-04-06", "Open": "0.09472700208425522", "High": "0.09472700208425522", "Low": "0.09375", "Close": "0.0940760001540184", "Adj Close": "0.05431243032217026", "Volume": "806400"}
{"Date": "1981-04-07", "Open": "0.09179700165987015", "High": "0.09179700165987015", "Low": "0.09016899764537811", "Close": "0.09147100150585175", "Adj Close": "0.052808526903390884", "Volume": "5107200"}
{"Date": "1981-04-08", "Open": "0.09114599972963333", "High": "0.09114599972963333", "Low": "0.08919300138950348", "Close": "0.09016899764537811", "Adj Close": "0.05205683410167694", "Volume": "1612800"}
{"Date": "1981-04-09", "Open": "0.09016899764537811", "High": "0.09179700165987015", "Low": "0.0895180031657219", "Close": "0.09179700165987015", "Adj Close": "0.052996743470430374", "Volume": "768000"}
{"Date": "1981-04-10", "Open": "0.09212200343608856", "High": "0.09537799656391144", "Low": "0.09212200343608856", "Close": "0.09537799656391144", "Adj Close": "0.05506414175033569", "Volume": "8524800"}
{"Date": "1981-04-13", "Open": "0.09537799656391144", "High": "0.09602899849414825", "Low": "0.09505199640989304", "Close": "0.09505199640989304", "Adj Close": "0.054875899106264114", "Volume": "1459200"}
{"Date": "1981-04-14", "Open": "0.09505199640989304", "High": "0.09505199640989304", "Low": "0.09277299791574478", "Close": "0.09277299791574478", "Adj Close": "0.05356017127633095", "Volume": "11136000"}
{"Date": "1981-04-15", "Open": "0.09277299791574478", "High": "0.09375", "Low": "0.09244800359010696", "Close": "0.09375", "Adj Close": "0.05412423983216286", "Volume": "27763200"}
{"Date": "1981-04-16", "Open": "0.09440100193023682", "High": "0.09635400027036667", "Low": "0.09440100193023682", "Close": "0.09537799656391144", "Adj Close": "0.05506414175033569", "Volume": "18432000"}
{"Date": "1981-04-20", "Open": "0.09537799656391144", "High": "0.0976559966802597", "Low": "0.09472700208425522", "Close": "0.09537799656391144", "Adj Close": "0.05506414175033569", "Volume": "5184000"}
{"Date": "1981-04-21", "Open": "0.09570299834012985", "High": "0.0976559966802597", "Low": "0.09570299834012985", "Close": "0.0976559966802597", "Adj Close": "0.05637926608324051", "Volume": "3302400"}
{"Date": "1981-04-22", "Open": "0.0976559966802597", "High": "0.09895800054073334", "Low": "0.0976559966802597", "Close": "0.0976559966802597", "Adj Close": "0.05637926608324051", "Volume": "20544000"}
{"Date": "1981-04-23", "Open": "0.0976559966802597", "High": "0.10123699903488159", "Low": "0.09733100235462189", "Close": "0.10123699903488159", "Adj Close": "0.058446671813726425", "Volume": "6336000"}
{"Date": "1981-04-24", "Open": "0.10123699903488159", "High": "0.1015629991889", "Low": "0.09928400069475174", "Close": "0.1015629991889", "Adj Close": "0.058634888380765915", "Volume": "2188800"}
{"Date": "1981-04-27", "Open": "0.1015629991889", "High": "0.1015629991889", "Low": "0.09928400069475174", "Close": "0.09928400069475174", "Adj Close": "0.05731912702322006", "Volume": "2918400"}
{"Date": "1981-04-28", "Open": "0.09928400069475174", "High": "0.10123699903488159", "Low": "0.09895800054073334", "Close": "0.09960900247097015", "Adj Close": "0.05750678479671478", "Volume": "8332800"}
{"Date": "1981-04-29", "Open": "0.09960900247097015", "High": "0.09960900247097015", "Low": "0.09863299876451492", "Close": "0.09863299876451492", "Adj Close": "0.056943316012620926", "Volume": "3609600"}
{"Date": "1981-04-30", "Open": "0.09863299876451492", "High": "0.10058599710464478", "Low": "0.0976559966802597", "Close": "0.10058599710464478", "Adj Close": "0.05807086452841759", "Volume": "2073600"}
{"Date": "1981-05-01", "Open": "0.10058599710464478", "High": "0.10123699903488159", "Low": "0.09960900247097015", "Close": "0.10025999695062637", "Adj Close": "0.0578826405107975", "Volume": "1689600"}
{"Date": "1981-05-04", "Open": "0.09895800054073334", "High": "0.09895800054073334", "Low": "0.0976559966802597", "Close": "0.0976559966802597", "Adj Close": "0.05637926608324051", "Volume": "4108800"}
{"Date": "1981-05-05", "Open": "0.0976559966802597", "High": "0.10091099888086319", "Low": "0.0976559966802597", "Close": "0.10091099888086319", "Adj Close": "0.05825849622488022", "Volume": "9216000"}
{"Date": "1981-05-06", "Open": "0.10091099888086319", "High": "0.1015629991889", "Low": "0.10091099888086319", "Close": "0.10091099888086319", "Adj Close": "0.05825849622488022", "Volume": "1536000"}
{"Date": "1981-05-07", "Open": "0.10025999695062637", "High": "0.10025999695062637", "Low": "0.09830699861049652", "Close": "0.09830699861049652", "Adj Close": "0.05675508454442024", "Volume": "11328000"}
{"Date": "1981-05-08", "Open": "0.09830699861049652", "High": "0.09960900247097015", "Low": "0.09700500220060349", "Close": "0.09960900247097015", "Adj Close": "0.05750678479671478", "Volume": "2073600"}
{"Date": "1981-05-11", "Open": "0.09960900247097015", "High": "0.09960900247097015", "Low": "0.09830699861049652", "Close": "0.09830699861049652", "Adj Close": "0.05675508454442024", "Volume": "1036800"}
{"Date": "1981-05-12", "Open": "0.0979819968342781", "High": "0.0979819968342781", "Low": "0.09635400027036667", "Close": "0.09668000042438507", "Adj Close": "0.05581577867269516", "Volume": "10867200"}
{"Date": "1981-05-13", "Open": "0.09668000042438507", "High": "0.0979819968342781", "Low": "0.09602899849414825", "Close": "0.09733100235462189", "Adj Close": "0.05619164556264877", "Volume": "1497600"}
{"Date": "1981-05-14", "Open": "0.09733100235462189", "High": "0.09830699861049652", "Low": "0.09635400027036667", "Close": "0.09635400027036667", "Adj Close": "0.05562758818268776", "Volume": "1152000"}
{"Date": "1981-05-15", "Open": "0.09668000042438507", "High": "0.0976559966802597", "Low": "0.09668000042438507", "Close": "0.0976559966802597", "Adj Close": "0.05637926608324051", "Volume": "6681600"}
{"Date": "1981-05-18", "Open": "0.09863299876451492", "High": "0.10025999695062637", "Low": "0.09863299876451492", "Close": "0.09993500262498856", "Adj Close": "0.05769500508904457", "Volume": "2995200"}
{"Date": "1981-05-19", "Open": "0.09993500262498856", "High": "0.10025999695062637", "Low": "0.09863299876451492", "Close": "0.10025999695062637", "Adj Close": "0.0578826405107975", "Volume": "844800"}
{"Date": "1981-05-20", "Open": "0.09960900247097015", "High": "0.09960900247097015", "Low": "0.09928400069475174", "Close": "0.09928400069475174", "Adj Close": "0.05731912702322006", "Volume": "1152000"}
{"Date": "1981-05-21", "Open": "0.09928400069475174", "High": "0.09993500262498856", "Low": "0.09830699861049652", "Close": "0.09993500262498856", "Adj Close": "0.05769500508904457", "Volume": "3494400"}
{"Date": "1981-05-22", "Open": "0.09993500262498856", "High": "0.10091099888086319", "Low": "0.09928400069475174", "Close": "0.10091099888086319", "Adj Close": "0.05825849622488022", "Volume": "3302400"}
{"Date": "1981-05-26", "Open": "0.10091099888086319", "High": "0.1015629991889", "Low": "0.09993500262498856", "Close": "0.10091099888086319", "Adj Close": "0.05825849622488022", "Volume": "13286400"}
{"Date": "1981-05-27", "Open": "0.10091099888086319", "High": "0.10286500304937363", "Low": "0.10091099888086319", "Close": "0.10221400111913681", "Adj Close": "0.05901072174310684", "Volume": "40128000"}
{"Date": "1981-05-28", "Open": "0.10221400111913681", "High": "0.10286500304937363", "Low": "0.10123699903488159", "Close": "0.10123699903488159", "Adj Close": "0.058446671813726425", "Volume": "14246400"}
{"Date": "1981-05-29", "Open": "0.10123699903488159", "High": "0.10188800096511841", "Low": "0.10058599710464478", "Close": "0.10091099888086319", "Adj Close": "0.05825849622488022", "Volume": "3955200"}
{"Date": "1981-06-01", "Open": "0.10058599710464478", "High": "0.10058599710464478", "Low": "0.09928400069475174", "Close": "0.09960900247097015", "Adj Close": "0.05750678479671478", "Volume": "2073600"}
{"Date": "1981-06-02", "Open": "0.09960900247097015", "High": "0.1015629991889", "Low": "0.09895800054073334", "Close": "0.09960900247097015", "Adj Close": "0.05750678479671478", "Volume": "3110400"}
{"Date": "1981-06-03", "Open": "0.09895800054073334", "High": "0.09895800054073334", "Low": "0.09863299876451492", "Close": "0.09895800054073334", "Adj Close": "0.057130925357341766", "Volume": "921600"}
{"Date": "1981-06-04", "Open": "0.09895800054073334", "High": "0.09895800054073334", "Low": "0.0976559966802597", "Close": "0.0976559966802597", "Adj Close": "0.05637926608324051", "Volume": "10521600"}
{"Date": "1981-06-05", "Open": "0.0976559966802597", "High": "0.0979819968342781", "Low": "0.09668000042438507", "Close": "0.09668000042438507", "Adj Close": "0.05581577867269516", "Volume": "12211200"}
{"Date": "1981-06-08", "Open": "0.09668000042438507", "High": "0.09863299876451492", "Low": "0.09635400027036667", "Close": "0.09863299876451492", "Adj Close": "0.056943316012620926", "Volume": "4032000"}
{"Date": "1981-06-09", "Open": "0.09863299876451492", "High": "0.09895800054073334", "Low": "0.0976559966802597", "Close": "0.09830699861049652", "Adj Close": "0.05675508454442024", "Volume": "9024000"}
{"Date": "1981-06-10", "Open": "0.09830699861049652", "High": "0.09960900247097015", "Low": "0.0976559966802597", "Close": "0.09895800054073334", "Adj Close": "0.057130925357341766", "Volume": "6067200"}
{"Date": "1981-06-11", "Open": "0.09960900247097015", "High": "0.09993500262498856", "Low": "0.09960900247097015", "Close": "0.09993500262498856", "Adj Close": "0.05769500508904457", "Volume": "4800000"}
{"Date": "1981-06-12", "Open": "0.09993500262498856", "High": "0.10025999695062637", "Low": "0.09928400069475174", "Close": "0.10025999695062637", "Adj Close": "0.0578826405107975", "Volume": "8294400"}
{"Date": "1981-06-15", "Open": "0.10025999695062637", "High": "0.1015629991889", "Low": "0.10025999695062637", "Close": "0.1015629991889", "Adj Close": "0.058634888380765915", "Volume": "2995200"}
{"Date": "1981-06-16", "Open": "0.1015629991889", "High": "0.10286500304937363", "Low": "0.1015629991889", "Close": "0.10286500304937363", "Adj Close": "0.059485577046871185", "Volume": "3532800"}
{"Date": "1981-06-17", "Open": "0.10188800096511841", "High": "0.10188800096511841", "Low": "0.10025999695062637", "Close": "0.10188800096511841", "Adj Close": "0.05892055854201317", "Volume": "6643200"}
{"Date": "1981-06-18", "Open": "0.10188800096511841", "High": "0.10253900289535522", "Low": "0.1015629991889", "Close": "0.1015629991889", "Adj Close": "0.058732617646455765", "Volume": "2150400"}
{"Date": "1981-06-19", "Open": "0.10058599710464478", "High": "0.10058599710464478", "Low": "0.09635400027036667", "Close": "0.09635400027036667", "Adj Close": "0.05572030320763588", "Volume": "23961600"}
{"Date": "1981-06-22", "Open": "0.09635400027036667", "High": "0.09635400027036667", "Low": "0.09570299834012985", "Close": "0.09635400027036667", "Adj Close": "0.05572030320763588", "Volume": "3494400"}
{"Date": "1981-06-23", "Open": "0.09635400027036667", "High": "0.09635400027036667", "Low": "0.09570299834012985", "Close": "0.09635400027036667", "Adj Close": "0.05572030320763588", "Volume": "2611200"}
{"Date": "1981-06-24", "Open": "0.09635400027036667", "High": "0.09733100235462189", "Low": "0.09602899849414825", "Close": "0.09733100235462189", "Adj Close": "0.0562853068113327", "Volume": "14323200"}
{"Date": "1981-06-25", "Open": "0.09700500220060349", "High": "0.09700500220060349", "Low": "0.09635400027036667", "Close": "0.09700500220060349", "Adj Close": "0.05609676241874695", "Volume": "8985600"}
{"Date": "1981-06-26", "Open": "0.0976559966802597", "High": "0.09960900247097015", "Low": "0.0976559966802597", "Close": "0.09928400069475174", "Adj Close": "0.05741466209292412", "Volume": "29568000"}
{"Date": "1981-06-29", "Open": "0.09928400069475174", "High": "0.09993500262498856", "Low": "0.09863299876451492", "Close": "0.09895800054073334", "Adj Close": "0.05722615122795105", "Volume": "12288000"}
{"Date": "1981-06-30", "Open": "0.09895800054073334", "High": "0.10025999695062637", "Low": "0.09895800054073334", "Close": "0.09895800054073334", "Adj Close": "0.05722615122795105", "Volume": "5299200"}
{"Date": "1981-07-01", "Open": "0.09895800054073334", "High": "0.10025999695062637", "Low": "0.09895800054073334", "Close": "0.10025999695062637", "Adj Close": "0.05797911435365677", "Volume": "15667200"}
{"Date": "1981-07-02", "Open": "0.10025999695062637", "High": "0.10025999695062637", "Low": "0.09960900247097015", "Close": "0.10025999695062637", "Adj Close": "0.05797911435365677", "Volume": "1267200"}
{"Date": "1981-07-06", "Open": "0.09960900247097015", "High": "0.09960900247097015", "Low": "0.09570299834012985", "Close": "0.09570299834012985", "Adj Close": "0.055343858897686005", "Volume": "6297600"}
{"Date": "1981-07-07", "Open": "0.09570299834012985", "High": "0.09635400027036667", "Low": "0.09472700208425522", "Close": "0.09635400027036667", "Adj Close": "0.05572030320763588", "Volume": "14745600"}
{"Date": "1981-07-08", "Open": "0.09635400027036667", "High": "0.0976559966802597", "Low": "0.09635400027036667", "Close": "0.09635400027036667", "Adj Close": "0.05572030320763588", "Volume": "6950400"}
{"Date": "1981-07-09", "Open": "0.09570299834012985", "High": "0.09570299834012985", "Low": "0.09375", "Close": "0.09505199640989304", "Adj Close": "0.05496736615896225", "Volume": "41356800"}
{"Date": "1981-07-10", "Open": "0.09505199640989304", "High": "0.09602899849414825", "Low": "0.09505199640989304", "Close": "0.09505199640989304", "Adj Close": "0.05496736615896225", "Volume": "15321600"}
{"Date": "1981-07-13", "Open": "0.09505199640989304", "High": "0.09505199640989304", "Low": "0.09440100193023682", "Close": "0.09472700208425522", "Adj Close": "0.054779380559921265", "Volume": "7948800"}
{"Date": "1981-07-14", "Open": "0.09375", "High": "0.09375", "Low": "0.09049499779939651", "Close": "0.09179700165987015", "Adj Close": "0.0530850775539875", "Volume": "11596800"}
{"Date": "1981-07-15", "Open": "0.09179700165987015", "High": "0.09309899806976318", "Low": "0.0898440033197403", "Close": "0.0898440033197403", "Adj Close": "0.051955677568912506", "Volume": "8371200"}
{"Date": "1981-07-16", "Open": "0.09114599972963333", "High": "0.09179700165987015", "Low": "0.09114599972963333", "Close": "0.09179700165987015", "Adj Close": "0.0530850775539875", "Volume": "21427200"}
{"Date": "1981-07-17", "Open": "0.09179700165987015", "High": "0.09244800359010696", "Low": "0.09147100150585175", "Close": "0.09212200343608856", "Adj Close": "0.053272977471351624", "Volume": "8371200"}
{"Date": "1981-07-20", "Open": "0.09212200343608856", "High": "0.09309899806976318", "Low": "0.09114599972963333", "Close": "0.09244800359010696", "Adj Close": "0.053461551666259766", "Volume": "1996800"}
{"Date": "1981-07-21", "Open": "0.09147100150585175", "High": "0.09147100150585175", "Low": "0.09049499779939651", "Close": "0.09049499779939651", "Adj Close": "0.05233211815357208", "Volume": "1612800"}
{"Date": "1981-07-22", "Open": "0.09049499779939651", "High": "0.09114599972963333", "Low": "0.09049499779939651", "Close": "0.09049499779939651", "Adj Close": "0.05233211815357208", "Volume": "2150400"}
{"Date": "1981-07-23", "Open": "0.09049499779939651", "High": "0.09244800359010696", "Low": "0.09049499779939651", "Close": "0.09179700165987015", "Adj Close": "0.0530850775539875", "Volume": "11020800"}
{"Date": "1981-07-24", "Open": "0.09179700165987015", "High": "0.09244800359010696", "Low": "0.09016899764537811", "Close": "0.09244800359010696", "Adj Close": "0.053461551666259766", "Volume": "6604800"}
{"Date": "1981-07-27", "Open": "0.09244800359010696", "High": "0.09309899806976318", "Low": "0.09179700165987015", "Close": "0.09309899806976318", "Adj Close": "0.05383796617388725", "Volume": "5184000"}
{"Date": "1981-07-28", "Open": "0.09309899806976318", "High": "0.09375", "Low": "0.09309899806976318", "Close": "0.09375", "Adj Close": "0.05421445146203041", "Volume": "3993600"}
{"Date": "1981-07-29", "Open": "0.09440100193023682", "High": "0.09440100193023682", "Low": "0.09440100193023682", "Close": "0.09440100193023682", "Adj Close": "0.05459092929959297", "Volume": "9139200"}
{"Date": "1981-07-30", "Open": "0.09440100193023682", "High": "0.09440100193023682", "Low": "0.09147100150585175", "Close": "0.09440100193023682", "Adj Close": "0.05459092929959297", "Volume": "6988800"}
{"Date": "1981-07-31", "Open": "0.09440100193023682", "High": "0.09635400027036667", "Low": "0.09440100193023682", "Close": "0.09635400027036667", "Adj Close": "0.05572030320763588", "Volume": "6566400"}
{"Date": "1981-08-03", "Open": "0.09635400027036667", "High": "0.09830699861049652", "Low": "0.09635400027036667", "Close": "0.09830699861049652", "Adj Close": "0.056849684566259384", "Volume": "10944000"}
{"Date": "1981-08-04", "Open": "0.09830699861049652", "High": "0.09895800054073334", "Low": "0.09733100235462189", "Close": "0.09863299876451492", "Adj Close": "0.05703822523355484", "Volume": "6758400"}
{"Date": "1981-08-05", "Open": "0.09830699861049652", "High": "0.09830699861049652", "Low": "0.0976559966802597", "Close": "0.0979819968342781", "Adj Close": "0.05666174739599228", "Volume": "4915200"}
{"Date": "1981-08-06", "Open": "0.0979819968342781", "High": "0.09830699861049652", "Low": "0.0976559966802597", "Close": "0.09830699861049652", "Adj Close": "0.056849684566259384", "Volume": "8524800"}
{"Date": "1981-08-07", "Open": "0.09830699861049652", "High": "0.09895800054073334", "Low": "0.09635400027036667", "Close": "0.09700500220060349", "Adj Close": "0.05609676241874695", "Volume": "6182400"}
{"Date": "1981-08-10", "Open": "0.09700500220060349", "High": "0.09960900247097015", "Low": "0.09700500220060349", "Close": "0.09895800054073334", "Adj Close": "0.05722615122795105", "Volume": "44390400"}
{"Date": "1981-08-11", "Open": "0.09895800054073334", "High": "0.10025999695062637", "Low": "0.09895800054073334", "Close": "0.10025999695062637", "Adj Close": "0.05797911435365677", "Volume": "6182400"}
{"Date": "1981-08-12", "Open": "0.10091099888086319", "High": "0.10091099888086319", "Low": "0.10091099888086319", "Close": "0.10091099888086319", "Adj Close": "0.05835559591650963", "Volume": "4876800"}
{"Date": "1981-08-13", "Open": "0.10091099888086319", "High": "0.10091099888086319", "Low": "0.10091099888086319", "Close": "0.10091099888086319", "Adj Close": "0.05835559591650963", "Volume": "8294400"}
{"Date": "1981-08-14", "Open": "0.1015629991889", "High": "0.10384099930524826", "Low": "0.1015629991889", "Close": "0.10318999737501144", "Adj Close": "0.059673458337783813", "Volume": "8563200"}
{"Date": "1981-08-17", "Open": "0.10253900289535522", "High": "0.10253900289535522", "Low": "0.10091099888086319", "Close": "0.10091099888086319", "Adj Close": "0.05835559591650963", "Volume": "12211200"}
{"Date": "1981-08-18", "Open": "0.10091099888086319", "High": "0.1015629991889", "Low": "0.09960900247097015", "Close": "0.10091099888086319", "Adj Close": "0.05835559591650963", "Volume": "13056000"}
{"Date": "1981-08-19", "Open": "0.10091099888086319", "High": "0.1015629991889", "Low": "0.09895800054073334", "Close": "0.1015629991889", "Adj Close": "0.058732617646455765", "Volume": "4838400"}
{"Date": "1981-08-20", "Open": "0.1015629991889", "High": "0.10286500304937363", "Low": "0.1015629991889", "Close": "0.10286500304937363", "Adj Close": "0.059485577046871185", "Volume": "4915200"}
{"Date": "1981-08-21", "Open": "0.10286500304937363", "High": "0.10318999737501144", "Low": "0.10091099888086319", "Close": "0.10091099888086319", "Adj Close": "0.05835559591650963", "Volume": "14515200"}
{"Date": "1981-08-24", "Open": "0.10091099888086319", "High": "0.10123699903488159", "Low": "0.09570299834012985", "Close": "0.09570299834012985", "Adj Close": "0.055343858897686005", "Volume": "10329600"}
{"Date": "1981-08-25", "Open": "0.09570299834012985", "High": "0.09635400027036667", "Low": "0.0940760001540184", "Close": "0.09472700208425522", "Adj Close": "0.054779380559921265", "Volume": "8064000"}
{"Date": "1981-08-26", "Open": "0.09375", "High": "0.09375", "Low": "0.09147100150585175", "Close": "0.09147100150585175", "Adj Close": "0.052896544337272644", "Volume": "2035200"}
{"Date": "1981-08-27", "Open": "0.09147100150585175", "High": "0.0934239998459816", "Low": "0.09147100150585175", "Close": "0.09309899806976318", "Adj Close": "0.05383796617388725", "Volume": "4262400"}
{"Date": "1981-08-28", "Open": "0.09309899806976318", "High": "0.0940760001540184", "Low": "0.09244800359010696", "Close": "0.09309899806976318", "Adj Close": "0.05383796617388725", "Volume": "1574400"}
{"Date": "1981-08-31", "Open": "0.09309899806976318", "High": "0.0934239998459816", "Low": "0.09244800359010696", "Close": "0.09277299791574478", "Adj Close": "0.05374705791473389", "Volume": "1036800"}
{"Date": "1981-09-01", "Open": "0.09212200343608856", "High": "0.09212200343608856", "Low": "0.09147100150585175", "Close": "0.09212200343608856", "Adj Close": "0.053369857370853424", "Volume": "1804800"}
{"Date": "1981-09-02", "Open": "0.09212200343608856", "High": "0.09277299791574478", "Low": "0.09114599972963333", "Close": "0.09244800359010696", "Adj Close": "0.05355876311659813", "Volume": "10713600"}
{"Date": "1981-09-03", "Open": "0.09179700165987015", "High": "0.09179700165987015", "Low": "0.08919300138950348", "Close": "0.0898440033197403", "Adj Close": "0.052050165832042694", "Volume": "15052800"}
{"Date": "1981-09-04", "Open": "0.08919300138950348", "High": "0.08919300138950348", "Low": "0.08789099752902985", "Close": "0.08789099752902985", "Adj Close": "0.05091870576143265", "Volume": "10214400"}
{"Date": "1981-09-08", "Open": "0.08691400289535522", "High": "0.08691400289535522", "Low": "0.0859379991889", "Close": "0.0859379991889", "Adj Close": "0.0497872568666935", "Volume": "9024000"}
{"Date": "1981-09-09", "Open": "0.0859379991889", "High": "0.08854199945926666", "Low": "0.08561199903488159", "Close": "0.08756499737501144", "Adj Close": "0.05072983726859093", "Volume": "9753600"}
{"Date": "1981-09-10", "Open": "0.08756499737501144", "High": "0.0895180031657219", "Low": "0.08691400289535522", "Close": "0.0895180031657219", "Adj Close": "0.05186126008629799", "Volume": "1958400"}
{"Date": "1981-09-11", "Open": "0.0895180031657219", "High": "0.09179700165987015", "Low": "0.08886700123548508", "Close": "0.09016899764537811", "Adj Close": "0.052238430827856064", "Volume": "3840000"}
{"Date": "1981-09-14", "Open": "0.09016899764537811", "High": "0.09114599972963333", "Low": "0.08919300138950348", "Close": "0.09049499779939651", "Adj Close": "0.05242728441953659", "Volume": "17280000"}
{"Date": "1981-09-15", "Open": "0.09049499779939651", "High": "0.09309899806976318", "Low": "0.0898440033197403", "Close": "0.09309899806976318", "Adj Close": "0.05393587425351143", "Volume": "16012800"}
{"Date": "1981-09-16", "Open": "0.09309899806976318", "High": "0.09375", "Low": "0.09147100150585175", "Close": "0.09179700165987015", "Adj Close": "0.05318161100149155", "Volume": "33062400"}
{"Date": "1981-09-17", "Open": "0.09179700165987015", "High": "0.09179700165987015", "Low": "0.09114599972963333", "Close": "0.09114599972963333", "Adj Close": "0.05280442535877228", "Volume": "2304000"}
{"Date": "1981-09-18", "Open": "0.09114599972963333", "High": "0.09277299791574478", "Low": "0.09114599972963333", "Close": "0.09212200343608856", "Adj Close": "0.053369857370853424", "Volume": "1804800"}
{"Date": "1981-09-21", "Open": "0.09212200343608856", "High": "0.09212200343608856", "Low": "0.0895180031657219", "Close": "0.0898440033197403", "Adj Close": "0.052050165832042694", "Volume": "7833600"}
{"Date": "1981-09-22", "Open": "0.0898440033197403", "High": "0.09309899806976318", "Low": "0.0898440033197403", "Close": "0.09309899806976318", "Adj Close": "0.05393587425351143", "Volume": "3993600"}
{"Date": "1981-09-23", "Open": "0.09212200343608856", "High": "0.09212200343608856", "Low": "0.0898440033197403", "Close": "0.09114599972963333", "Adj Close": "0.05280442535877228", "Volume": "10329600"}
{"Date": "1981-09-24", "Open": "0.09114599972963333", "High": "0.09212200343608856", "Low": "0.09114599972963333", "Close": "0.09147100150585175", "Adj Close": "0.05299272760748863", "Volume": "13324800"}
{"Date": "1981-09-25", "Open": "0.09114599972963333", "High": "0.09114599972963333", "Low": "0.08789099752902985", "Close": "0.08886700123548508", "Adj Close": "0.05148409679532051", "Volume": "6758400"}
{"Date": "1981-09-28", "Open": "0.08886700123548508", "High": "0.09016899764537811", "Low": "0.08821599930524826", "Close": "0.0895180031657219", "Adj Close": "0.05186126008629799", "Volume": "2265600"}
{"Date": "1981-09-29", "Open": "0.0895180031657219", "High": "0.09570299834012985", "Low": "0.0895180031657219", "Close": "0.09570299834012985", "Adj Close": "0.05544450879096985", "Volume": "17932800"}
{"Date": "1981-09-30", "Open": "0.09570299834012985", "High": "0.09830699861049652", "Low": "0.09440100193023682", "Close": "0.09830699861049652", "Adj Close": "0.05695309862494469", "Volume": "12249600"}
{"Date": "1981-10-01", "Open": "0.09830699861049652", "High": "0.09895800054073334", "Low": "0.0976559966802597", "Close": "0.09895800054073334", "Adj Close": "0.05733025074005127", "Volume": "5222400"}
{"Date": "1981-10-02", "Open": "0.09895800054073334", "High": "0.10123699903488159", "Low": "0.09863299876451492", "Close": "0.10123699903488159", "Adj Close": "0.05865052714943886", "Volume": "3955200"}
{"Date": "1981-10-05", "Open": "0.10123699903488159", "High": "0.10416699945926666", "Low": "0.10123699903488159", "Close": "0.10286500304937363", "Adj Close": "0.06027606502175331", "Volume": "4032000"}
{"Date": "1981-10-06", "Open": "0.10286500304937363", "High": "0.10384099930524826", "Low": "0.10221400111913681", "Close": "0.10384099930524826", "Adj Close": "0.06084790825843811", "Volume": "9907200"}
{"Date": "1981-10-07", "Open": "0.10384099930524826", "High": "0.10384099930524826", "Low": "0.1015629991889", "Close": "0.10221400111913681", "Adj Close": "0.05989456921815872", "Volume": "55987200"}
{"Date": "1981-10-08", "Open": "0.10221400111913681", "High": "0.10351599752902985", "Low": "0.1015629991889", "Close": "0.10351599752902985", "Adj Close": "0.06065749749541283", "Volume": "56563200"}
{"Date": "1981-10-09", "Open": "0.10351599752902985", "High": "0.10481800138950348", "Low": "0.10286500304937363", "Close": "0.10416699945926666", "Adj Close": "0.061038993299007416", "Volume": "8217600"}
{"Date": "1981-10-12", "Open": "0.10416699945926666", "High": "0.10416699945926666", "Low": "0.10351599752902985", "Close": "0.10351599752902985", "Adj Close": "0.06065749749541283", "Volume": "3187200"}
{"Date": "1981-10-13", "Open": "0.10286500304937363", "High": "0.10286500304937363", "Low": "0.10091099888086319", "Close": "0.1015629991889", "Adj Close": "0.05951308831572533", "Volume": "5491200"}
{"Date": "1981-10-14", "Open": "0.1015629991889", "High": "0.10253900289535522", "Low": "0.10091099888086319", "Close": "0.10253900289535522", "Adj Close": "0.06008501350879669", "Volume": "11520000"}
{"Date": "1981-10-15", "Open": "0.10188800096511841", "High": "0.10188800096511841", "Low": "0.10091099888086319", "Close": "0.10091099888086319", "Adj Close": "0.05913105234503746", "Volume": "7641600"}
{"Date": "1981-10-16", "Open": "0.10091099888086319", "High": "0.1015629991889", "Low": "0.10091099888086319", "Close": "0.10091099888086319", "Adj Close": "0.05913105234503746", "Volume": "3456000"}
{"Date": "1981-10-19", "Open": "0.10091099888086319", "High": "0.10091099888086319", "Low": "0.09928400069475174", "Close": "0.10091099888086319", "Adj Close": "0.05913105234503746", "Volume": "5107200"}
{"Date": "1981-10-20", "Open": "0.10091099888086319", "High": "0.10351599752902985", "Low": "0.10058599710464478", "Close": "0.10351599752902985", "Adj Close": "0.06065749749541283", "Volume": "22310400"}
{"Date": "1981-10-21", "Open": "0.10351599752902985", "High": "0.10384099930524826", "Low": "0.1015629991889", "Close": "0.1015629991889", "Adj Close": "0.05951308831572533", "Volume": "11059200"}
{"Date": "1981-10-22", "Open": "0.1015629991889", "High": "0.10253900289535522", "Low": "0.10091099888086319", "Close": "0.10091099888086319", "Adj Close": "0.05913105234503746", "Volume": "25075200"}
{"Date": "1981-10-23", "Open": "0.10091099888086319", "High": "0.1015629991889", "Low": "0.09960900247097015", "Close": "0.10025999695062637", "Adj Close": "0.05874956026673317", "Volume": "3456000"}
{"Date": "1981-10-26", "Open": "0.10025999695062637", "High": "0.10091099888086319", "Low": "0.09960900247097015", "Close": "0.10058599710464478", "Adj Close": "0.05894063785672188", "Volume": "5145600"}
{"Date": "1981-10-27", "Open": "0.10058599710464478", "High": "0.10286500304937363", "Low": "0.10058599710464478", "Close": "0.10286500304937363", "Adj Close": "0.06027606502175331", "Volume": "4070400"}
{"Date": "1981-10-28", "Open": "0.10286500304937363", "High": "0.10286500304937363", "Low": "0.1015629991889", "Close": "0.10286500304937363", "Adj Close": "0.06027606502175331", "Volume": "7718400"}
{"Date": "1981-10-29", "Open": "0.10286500304937363", "High": "0.10351599752902985", "Low": "0.10286500304937363", "Close": "0.10286500304937363", "Adj Close": "0.06027606502175331", "Volume": "9792000"}
{"Date": "1981-10-30", "Open": "0.10286500304937363", "High": "0.10384099930524826", "Low": "0.10286500304937363", "Close": "0.10351599752902985", "Adj Close": "0.06065749749541283", "Volume": "1113600"}
{"Date": "1981-11-02", "Open": "0.10384099930524826", "High": "0.1132809966802597", "Low": "0.10384099930524826", "Close": "0.11165399849414825", "Adj Close": "0.06542617827653885", "Volume": "7257600"}
{"Date": "1981-11-03", "Open": "0.11132799834012985", "High": "0.11132799834012985", "Low": "0.1097010001540184", "Close": "0.11132799834012985", "Adj Close": "0.06523511558771133", "Volume": "4876800"}
{"Date": "1981-11-04", "Open": "0.11132799834012985", "High": "0.11425799876451492", "Low": "0.11035200208425522", "Close": "0.11230500042438507", "Adj Close": "0.06580761075019836", "Volume": "32064000"}
{"Date": "1981-11-05", "Open": "0.11230500042438507", "High": "0.11425799876451492", "Low": "0.11002600193023682", "Close": "0.11132799834012985", "Adj Close": "0.06523511558771133", "Volume": "5068800"}
{"Date": "1981-11-06", "Open": "0.11132799834012985", "High": "0.11197900027036667", "Low": "0.11067699640989304", "Close": "0.11197900027036667", "Adj Close": "0.06561659276485443", "Volume": "4262400"}
{"Date": "1981-11-09", "Open": "0.11165399849414825", "High": "0.11165399849414825", "Low": "0.11067699640989304", "Close": "0.11067699640989304", "Adj Close": "0.06485365331172943", "Volume": "3763200"}
{"Date": "1981-11-10", "Open": "0.11067699640989304", "High": "0.11067699640989304", "Low": "0.1097010001540184", "Close": "0.1097010001540184", "Adj Close": "0.06428172439336777", "Volume": "2726400"}
{"Date": "1981-11-11", "Open": "0.11002600193023682", "High": "0.11002600193023682", "Low": "0.11002600193023682", "Close": "0.11002600193023682", "Adj Close": "0.06447218358516693", "Volume": "7257600"}
{"Date": "1981-11-12", "Open": "0.11002600193023682", "High": "0.11132799834012985", "Low": "0.109375", "Close": "0.11132799834012985", "Adj Close": "0.06523511558771133", "Volume": "15244800"}
{"Date": "1981-11-13", "Open": "0.11132799834012985", "High": "0.11132799834012985", "Low": "0.109375", "Close": "0.109375", "Adj Close": "0.06409074366092682", "Volume": "7296000"}
{"Date": "1981-11-16", "Open": "0.1090489998459816", "High": "0.1090489998459816", "Low": "0.10839799791574478", "Close": "0.10839799791574478", "Adj Close": "0.06351825594902039", "Volume": "4531200"}
{"Date": "1981-11-17", "Open": "0.10839799791574478", "High": "0.10872399806976318", "Low": "0.10839799791574478", "Close": "0.10872399806976318", "Adj Close": "0.06370929628610611", "Volume": "2419200"}
{"Date": "1981-11-18", "Open": "0.10872399806976318", "High": "0.10872399806976318", "Low": "0.10774700343608856", "Close": "0.10807300359010696", "Adj Close": "0.06332781910896301", "Volume": "1689600"}
{"Date": "1981-11-19", "Open": "0.10807300359010696", "High": "0.10807300359010696", "Low": "0.10709600150585175", "Close": "0.10774700343608856", "Adj Close": "0.06313677877187729", "Volume": "8601600"}
{"Date": "1981-11-20", "Open": "0.10774700343608856", "High": "0.109375", "Low": "0.10742200165987015", "Close": "0.109375", "Adj Close": "0.06409074366092682", "Volume": "7065600"}
{"Date": "1981-11-23", "Open": "0.11002600193023682", "High": "0.1132809966802597", "Low": "0.11002600193023682", "Close": "0.11067699640989304", "Adj Close": "0.06485365331172943", "Volume": "2918400"}
{"Date": "1981-11-24", "Open": "0.11067699640989304", "High": "0.11295600235462189", "Low": "0.11002600193023682", "Close": "0.11100299656391144", "Adj Close": "0.06504467129707336", "Volume": "5875200"}
{"Date": "1981-11-25", "Open": "0.11100299656391144", "High": "0.11230500042438507", "Low": "0.11002600193023682", "Close": "0.11230500042438507", "Adj Close": "0.06580761075019836", "Volume": "2688000"}
{"Date": "1981-11-27", "Open": "0.11230500042438507", "High": "0.11295600235462189", "Low": "0.11132799834012985", "Close": "0.11230500042438507", "Adj Close": "0.06580761075019836", "Volume": "2073600"}
{"Date": "1981-11-30", "Open": "0.11230500042438507", "High": "0.11425799876451492", "Low": "0.11197900027036667", "Close": "0.11425799876451492", "Adj Close": "0.06695200502872467", "Volume": "5683200"}
{"Date": "1981-12-01", "Open": "0.11425799876451492", "High": "0.11425799876451492", "Low": "0.11295600235462189", "Close": "0.1136069968342781", "Adj Close": "0.06657054275274277", "Volume": "13977600"}
{"Date": "1981-12-02", "Open": "0.1136069968342781", "High": "0.1136069968342781", "Low": "0.11165399849414825", "Close": "0.1136069968342781", "Adj Close": "0.06657054275274277", "Volume": "5798400"}
{"Date": "1981-12-03", "Open": "0.11295600235462189", "High": "0.11295600235462189", "Low": "0.11230500042438507", "Close": "0.11230500042438507", "Adj Close": "0.06580761075019836", "Volume": "9177600"}
{"Date": "1981-12-04", "Open": "0.11197900027036667", "High": "0.11197900027036667", "Low": "0.11002600193023682", "Close": "0.11067699640989304", "Adj Close": "0.06485365331172943", "Volume": "4492800"}
{"Date": "1981-12-07", "Open": "0.11035200208425522", "High": "0.11035200208425522", "Low": "0.109375", "Close": "0.109375", "Adj Close": "0.06409074366092682", "Volume": "1344000"}
{"Date": "1981-12-08", "Open": "0.109375", "High": "0.109375", "Low": "0.10872399806976318", "Close": "0.10872399806976318", "Adj Close": "0.06370929628610611", "Volume": "24422400"}
{"Date": "1981-12-09", "Open": "0.10872399806976318", "High": "0.11035200208425522", "Low": "0.10872399806976318", "Close": "0.11035200208425522", "Adj Close": "0.06466320157051086", "Volume": "1228800"}
{"Date": "1981-12-10", "Open": "0.11035200208425522", "High": "0.11132799834012985", "Low": "0.11002600193023682", "Close": "0.11132799834012985", "Adj Close": "0.06523511558771133", "Volume": "6412800"}
{"Date": "1981-12-11", "Open": "0.11132799834012985", "High": "0.11230500042438507", "Low": "0.11132799834012985", "Close": "0.11230500042438507", "Adj Close": "0.06580761075019836", "Volume": "4185600"}
{"Date": "1981-12-14", "Open": "0.11230500042438507", "High": "0.11263000220060349", "Low": "0.11067699640989304", "Close": "0.11067699640989304", "Adj Close": "0.06485365331172943", "Volume": "8793600"}
{"Date": "1981-12-15", "Open": "0.11067699640989304", "High": "0.11132799834012985", "Low": "0.109375", "Close": "0.11132799834012985", "Adj Close": "0.06523511558771133", "Volume": "2918400"}
{"Date": "1981-12-16", "Open": "0.11132799834012985", "High": "0.11132799834012985", "Low": "0.11002600193023682", "Close": "0.11100299656391144", "Adj Close": "0.06504467129707336", "Volume": "7257600"}
{"Date": "1981-12-17", "Open": "0.11002600193023682", "High": "0.11002600193023682", "Low": "0.109375", "Close": "0.109375", "Adj Close": "0.06409074366092682", "Volume": "768000"}
{"Date": "1981-12-18", "Open": "0.1097010001540184", "High": "0.11067699640989304", "Low": "0.1097010001540184", "Close": "0.11035200208425522", "Adj Close": "0.06466320157051086", "Volume": "3571200"}
{"Date": "1981-12-21", "Open": "0.11035200208425522", "High": "0.11132799834012985", "Low": "0.11002600193023682", "Close": "0.11067699640989304", "Adj Close": "0.06485365331172943", "Volume": "3264000"}
{"Date": "1981-12-22", "Open": "0.11067699640989304", "High": "0.11132799834012985", "Low": "0.1097010001540184", "Close": "0.11132799834012985", "Adj Close": "0.06523511558771133", "Volume": "4339200"}
{"Date": "1981-12-23", "Open": "0.11100299656391144", "High": "0.11100299656391144", "Low": "0.1097010001540184", "Close": "0.11002600193023682", "Adj Close": "0.06447218358516693", "Volume": "1766400"}
{"Date": "1981-12-24", "Open": "0.11002600193023682", "High": "0.11067699640989304", "Low": "0.11002600193023682", "Close": "0.11067699640989304", "Adj Close": "0.06485365331172943", "Volume": "998400"}
{"Date": "1981-12-28", "Open": "0.11132799834012985", "High": "0.11230500042438507", "Low": "0.11132799834012985", "Close": "0.11132799834012985", "Adj Close": "0.06523511558771133", "Volume": "2304000"}
{"Date": "1981-12-29", "Open": "0.11132799834012985", "High": "0.11132799834012985", "Low": "0.11002600193023682", "Close": "0.11100299656391144", "Adj Close": "0.06504467129707336", "Volume": "1804800"}
{"Date": "1981-12-30", "Open": "0.11100299656391144", "High": "0.11165399849414825", "Low": "0.109375", "Close": "0.11165399849414825", "Adj Close": "0.06542617827653885", "Volume": "4723200"}
{"Date": "1981-12-31", "Open": "0.11067699640989304", "High": "0.11067699640989304", "Low": "0.1090489998459816", "Close": "0.11067699640989304", "Adj Close": "0.06485365331172943", "Volume": "2534400"}
{"Date": "1982-01-04", "Open": "0.11100299656391144", "High": "0.11132799834012985", "Low": "0.11067699640989304", "Close": "0.11067699640989304", "Adj Close": "0.06485365331172943", "Volume": "12556800"}
{"Date": "1982-01-05", "Open": "0.109375", "High": "0.11100299656391144", "Low": "0.10742200165987015", "Close": "0.10742200165987015", "Adj Close": "0.06294631958007812", "Volume": "7104000"}
{"Date": "1982-01-06", "Open": "0.10416699945926666", "High": "0.1054690033197403", "Low": "0.10286500304937363", "Close": "0.10318999737501144", "Adj Close": "0.060466475784778595", "Volume": "6643200"}
{"Date": "1982-01-07", "Open": "0.1051430031657219", "High": "0.10644499957561493", "Low": "0.10351599752902985", "Close": "0.10351599752902985", "Adj Close": "0.06065749749541283", "Volume": "13708800"}
{"Date": "1982-01-08", "Open": "0.1054690033197403", "High": "0.10644499957561493", "Low": "0.10449200123548508", "Close": "0.10611999779939651", "Adj Close": "0.06218340992927551", "Volume": "9792000"}
{"Date": "1982-01-11", "Open": "0.1054690033197403", "High": "0.10611999779939651", "Low": "0.10449200123548508", "Close": "0.10449200123548508", "Adj Close": "0.061229411512613297", "Volume": "14592000"}
{"Date": "1982-01-12", "Open": "0.10286500304937363", "High": "0.10351599752902985", "Low": "0.10188800096511841", "Close": "0.10286500304937363", "Adj Close": "0.06027606502175331", "Volume": "8716800"}
{"Date": "1982-01-13", "Open": "0.10188800096511841", "High": "0.10286500304937363", "Low": "0.10091099888086319", "Close": "0.10091099888086319", "Adj Close": "0.05913105234503746", "Volume": "13209600"}
{"Date": "1982-01-14", "Open": "0.10058599710464478", "High": "0.10091099888086319", "Low": "0.10025999695062637", "Close": "0.10058599710464478", "Adj Close": "0.05894063785672188", "Volume": "2572800"}
{"Date": "1982-01-15", "Open": "0.10253900289535522", "High": "0.10351599752902985", "Low": "0.1015629991889", "Close": "0.1015629991889", "Adj Close": "0.05951308831572533", "Volume": "11520000"}
{"Date": "1982-01-18", "Open": "0.10188800096511841", "High": "0.10253900289535522", "Low": "0.10091099888086319", "Close": "0.10253900289535522", "Adj Close": "0.06008501350879669", "Volume": "4108800"}
{"Date": "1982-01-19", "Open": "0.10318999737501144", "High": "0.10384099930524826", "Low": "0.10253900289535522", "Close": "0.10318999737501144", "Adj Close": "0.060466475784778595", "Volume": "12364800"}
{"Date": "1982-01-20", "Open": "0.10416699945926666", "High": "0.10481800138950348", "Low": "0.10318999737501144", "Close": "0.10416699945926666", "Adj Close": "0.061038993299007416", "Volume": "4339200"}
{"Date": "1982-01-21", "Open": "0.1051430031657219", "High": "0.10611999779939651", "Low": "0.10416699945926666", "Close": "0.1051430031657219", "Adj Close": "0.06161088868975639", "Volume": "18316800"}
{"Date": "1982-01-22", "Open": "0.10481800138950348", "High": "0.10579399764537811", "Low": "0.10351599752902985", "Close": "0.10416699945926666", "Adj Close": "0.061038993299007416", "Volume": "20774400"}
{"Date": "1982-01-25", "Open": "0.10286500304937363", "High": "0.10318999737501144", "Low": "0.10221400111913681", "Close": "0.10221400111913681", "Adj Close": "0.05989456921815872", "Volume": "9561600"}
{"Date": "1982-01-26", "Open": "0.10188800096511841", "High": "0.10221400111913681", "Low": "0.1015629991889", "Close": "0.10221400111913681", "Adj Close": "0.05989456921815872", "Volume": "2918400"}
{"Date": "1982-01-27", "Open": "0.10221400111913681", "High": "0.10253900289535522", "Low": "0.1015629991889", "Close": "0.10221400111913681", "Adj Close": "0.05989456921815872", "Volume": "1459200"}
{"Date": "1982-01-28", "Open": "0.10416699945926666", "High": "0.1054690033197403", "Low": "0.10253900289535522", "Close": "0.1054690033197403", "Adj Close": "0.06180189922451973", "Volume": "11059200"}
{"Date": "1982-01-29", "Open": "0.10872399806976318", "High": "0.11035200208425522", "Low": "0.10677099972963333", "Close": "0.11035200208425522", "Adj Close": "0.06466320157051086", "Volume": "11750400"}
{"Date": "1982-02-01", "Open": "0.11263000220060349", "High": "0.11588499695062637", "Low": "0.1090489998459816", "Close": "0.11458300054073334", "Adj Close": "0.06714246422052383", "Volume": "10176000"}
{"Date": "1982-02-02", "Open": "0.11425799876451492", "High": "0.11458300054073334", "Low": "0.1136069968342781", "Close": "0.11393199861049652", "Adj Close": "0.06676101684570312", "Volume": "18278400"}
{"Date": "1982-02-03", "Open": "0.11295600235462189", "High": "0.11393199861049652", "Low": "0.11197900027036667", "Close": "0.11230500042438507", "Adj Close": "0.06580761075019836", "Volume": "5836800"}
{"Date": "1982-02-04", "Open": "0.1136069968342781", "High": "0.11458300054073334", "Low": "0.11263000220060349", "Close": "0.1132809966802597", "Adj Close": "0.06637953221797943", "Volume": "27187200"}
{"Date": "1982-02-05", "Open": "0.1136069968342781", "High": "0.11458300054073334", "Low": "0.11263000220060349", "Close": "0.11458300054073334", "Adj Close": "0.06714246422052383", "Volume": "22310400"}
{"Date": "1982-02-08", "Open": "0.11263000220060349", "High": "0.11393199861049652", "Low": "0.11132799834012985", "Close": "0.11132799834012985", "Adj Close": "0.06523511558771133", "Volume": "3648000"}
{"Date": "1982-02-09", "Open": "0.1090489998459816", "High": "0.11067699640989304", "Low": "0.10742200165987015", "Close": "0.1090489998459816", "Adj Close": "0.0638996884226799", "Volume": "7142400"}
{"Date": "1982-02-10", "Open": "0.10839799791574478", "High": "0.1090489998459816", "Low": "0.10742200165987015", "Close": "0.10774700343608856", "Adj Close": "0.06313677877187729", "Volume": "4953600"}
{"Date": "1982-02-11", "Open": "0.109375", "High": "0.11067699640989304", "Low": "0.10774700343608856", "Close": "0.10839799791574478", "Adj Close": "0.06351825594902039", "Volume": "12787200"}
{"Date": "1982-02-12", "Open": "0.109375", "High": "0.1097010001540184", "Low": "0.10872399806976318", "Close": "0.1097010001540184", "Adj Close": "0.06428172439336777", "Volume": "9600000"}
{"Date": "1982-02-16", "Open": "0.1090489998459816", "High": "0.109375", "Low": "0.10839799791574478", "Close": "0.10872399806976318", "Adj Close": "0.06370929628610611", "Volume": "6643200"}
{"Date": "1982-02-17", "Open": "0.109375", "High": "0.11035200208425522", "Low": "0.10839799791574478", "Close": "0.11035200208425522", "Adj Close": "0.06466320157051086", "Volume": "8256000"}
{"Date": "1982-02-18", "Open": "0.1097010001540184", "High": "0.11002600193023682", "Low": "0.109375", "Close": "0.1097010001540184", "Adj Close": "0.06428172439336777", "Volume": "3801600"}
{"Date": "1982-02-19", "Open": "0.11002600193023682", "High": "0.11035200208425522", "Low": "0.109375", "Close": "0.11035200208425522", "Adj Close": "0.06466320157051086", "Volume": "5299200"}
{"Date": "1982-02-22", "Open": "0.11100299656391144", "High": "0.11197900027036667", "Low": "0.11002600193023682", "Close": "0.11132799834012985", "Adj Close": "0.06523511558771133", "Volume": "5107200"}
{"Date": "1982-02-23", "Open": "0.109375", "High": "0.11002600193023682", "Low": "0.10872399806976318", "Close": "0.109375", "Adj Close": "0.06409074366092682", "Volume": "11097600"}
{"Date": "1982-02-24", "Open": "0.10872399806976318", "High": "0.109375", "Low": "0.10807300359010696", "Close": "0.10807300359010696", "Adj Close": "0.06332781910896301", "Volume": "11481600"}
{"Date": "1982-02-25", "Open": "0.10839799791574478", "High": "0.1090489998459816", "Low": "0.10774700343608856", "Close": "0.1090489998459816", "Adj Close": "0.0638996884226799", "Volume": "3763200"}
{"Date": "1982-02-26", "Open": "0.10839799791574478", "High": "0.1090489998459816", "Low": "0.10774700343608856", "Close": "0.10807300359010696", "Adj Close": "0.06332781910896301", "Volume": "1996800"}
{"Date": "1982-03-01", "Open": "0.10742200165987015", "High": "0.10872399806976318", "Low": "0.10579399764537811", "Close": "0.10807300359010696", "Adj Close": "0.06332781910896301", "Volume": "13670400"}
{"Date": "1982-03-02", "Open": "0.10872399806976318", "High": "0.1097010001540184", "Low": "0.10742200165987015", "Close": "0.1097010001540184", "Adj Close": "0.06428172439336777", "Volume": "26726400"}
{"Date": "1982-03-03", "Open": "0.10807300359010696", "High": "0.109375", "Low": "0.10677099972963333", "Close": "0.109375", "Adj Close": "0.06409074366092682", "Volume": "16473600"}
{"Date": "1982-03-04", "Open": "0.10807300359010696", "High": "0.10872399806976318", "Low": "0.10742200165987015", "Close": "0.10742200165987015", "Adj Close": "0.06294631958007812", "Volume": "21696000"}
{"Date": "1982-03-05", "Open": "0.10742200165987015", "High": "0.10774700343608856", "Low": "0.10579399764537811", "Close": "0.10677099972963333", "Adj Close": "0.06256485730409622", "Volume": "6835200"}
{"Date": "1982-03-08", "Open": "0.10611999779939651", "High": "0.10774700343608856", "Low": "0.10416699945926666", "Close": "0.10481800138950348", "Adj Close": "0.06142042577266693", "Volume": "5299200"}
{"Date": "1982-03-09", "Open": "0.1054690033197403", "High": "0.10611999779939651", "Low": "0.10449200123548508", "Close": "0.10611999779939651", "Adj Close": "0.06218340992927551", "Volume": "14860800"}
{"Date": "1982-03-10", "Open": "0.10742200165987015", "High": "0.10807300359010696", "Low": "0.10677099972963333", "Close": "0.10709600150585175", "Adj Close": "0.06275524199008942", "Volume": "52646400"}
{"Date": "1982-03-11", "Open": "0.10774700343608856", "High": "0.10872399806976318", "Low": "0.10677099972963333", "Close": "0.10677099972963333", "Adj Close": "0.06256485730409622", "Volume": "77414400"}
{"Date": "1982-03-12", "Open": "0.1051430031657219", "High": "0.10677099972963333", "Low": "0.10351599752902985", "Close": "0.10449200123548508", "Adj Close": "0.061229411512613297", "Volume": "12057600"}
{"Date": "1982-03-15", "Open": "0.10416699945926666", "High": "0.10449200123548508", "Low": "0.10351599752902985", "Close": "0.10384099930524826", "Adj Close": "0.06084790825843811", "Volume": "8179200"}
{"Date": "1982-03-16", "Open": "0.10449200123548508", "High": "0.10481800138950348", "Low": "0.10416699945926666", "Close": "0.10481800138950348", "Adj Close": "0.06142042577266693", "Volume": "11635200"}
{"Date": "1982-03-17", "Open": "0.10579399764537811", "High": "0.10677099972963333", "Low": "0.10449200123548508", "Close": "0.10644499957561493", "Adj Close": "0.062373846769332886", "Volume": "9139200"}
{"Date": "1982-03-18", "Open": "0.10644499957561493", "High": "0.10677099972963333", "Low": "0.10611999779939651", "Close": "0.10677099972963333", "Adj Close": "0.06256485730409622", "Volume": "7296000"}
{"Date": "1982-03-19", "Open": "0.10774700343608856", "High": "0.10807300359010696", "Low": "0.10709600150585175", "Close": "0.10742200165987015", "Adj Close": "0.06294631958007812", "Volume": "5913600"}
{"Date": "1982-03-22", "Open": "0.10872399806976318", "High": "0.109375", "Low": "0.10774700343608856", "Close": "0.109375", "Adj Close": "0.06409074366092682", "Volume": "18969600"}
{"Date": "1982-03-23", "Open": "0.11197900027036667", "High": "0.11393199861049652", "Low": "0.11002600193023682", "Close": "0.11165399849414825", "Adj Close": "0.06556642800569534", "Volume": "24768000"}
{"Date": "1982-03-24", "Open": "0.1132809966802597", "High": "0.11425799876451492", "Low": "0.11197900027036667", "Close": "0.11230500042438507", "Adj Close": "0.06594869494438171", "Volume": "20851200"}
{"Date": "1982-03-25", "Open": "0.11263000220060349", "High": "0.11295600235462189", "Low": "0.11197900027036667", "Close": "0.11263000220060349", "Adj Close": "0.0661395937204361", "Volume": "5376000"}
{"Date": "1982-03-26", "Open": "0.11230500042438507", "High": "0.11295600235462189", "Low": "0.11165399849414825", "Close": "0.11230500042438507", "Adj Close": "0.06594869494438171", "Volume": "3648000"}
{"Date": "1982-03-29", "Open": "0.11295600235462189", "High": "0.11393199861049652", "Low": "0.11197900027036667", "Close": "0.1132809966802597", "Adj Close": "0.06652185320854187", "Volume": "2611200"}
{"Date": "1982-03-30", "Open": "0.11523400247097015", "High": "0.1171879991889", "Low": "0.11295600235462189", "Close": "0.1171879991889", "Adj Close": "0.06881608068943024", "Volume": "25920000"}
{"Date": "1982-03-31", "Open": "0.11914099752902985", "High": "0.12141899764537811", "Low": "0.11653599888086319", "Close": "0.11914099752902985", "Adj Close": "0.0699630156159401", "Volume": "17932800"}
{"Date": "1982-04-01", "Open": "0.12044300138950348", "High": "0.12206999957561493", "Low": "0.11881499737501144", "Close": "0.12206999957561493", "Adj Close": "0.07168297469615936", "Volume": "21273600"}
{"Date": "1982-04-02", "Open": "0.12206999957561493", "High": "0.12337200343608856", "Low": "0.12044300138950348", "Close": "0.12272100150585175", "Adj Close": "0.07206530123949051", "Volume": "13248000"}
{"Date": "1982-04-05", "Open": "0.1210940033197403", "High": "0.12239599972963333", "Low": "0.11979199945926666", "Close": "0.11979199945926666", "Adj Close": "0.07034525275230408", "Volume": "17740800"}
{"Date": "1982-04-06", "Open": "0.11783900111913681", "High": "0.11914099752902985", "Low": "0.11653599888086319", "Close": "0.11653599888086319", "Adj Close": "0.0684332624077797", "Volume": "14476800"}
{"Date": "1982-04-07", "Open": "0.11816400289535522", "High": "0.11946599930524826", "Low": "0.11686199903488159", "Close": "0.11946599930524826", "Adj Close": "0.07015387713909149", "Volume": "5568000"}
{"Date": "1982-04-08", "Open": "0.12141899764537811", "High": "0.12272100150585175", "Low": "0.11979199945926666", "Close": "0.12272100150585175", "Adj Close": "0.07206530123949051", "Volume": "56870400"}
{"Date": "1982-04-12", "Open": "0.12434899806976318", "High": "0.1253259927034378", "Low": "0.12304700165987015", "Close": "0.125", "Adj Close": "0.07340361177921295", "Volume": "21388800"}
{"Date": "1982-04-13", "Open": "0.1253259927034378", "High": "0.1253259927034378", "Low": "0.125", "Close": "0.1253259927034378", "Adj Close": "0.07359500974416733", "Volume": "3916800"}
{"Date": "1982-04-14", "Open": "0.12565100193023682", "High": "0.12630200386047363", "Low": "0.125", "Close": "0.12630200386047363", "Adj Close": "0.0741681158542633", "Volume": "12057600"}
{"Date": "1982-04-15", "Open": "0.12760399281978607", "High": "0.1289059966802597", "Low": "0.12597699463367462", "Close": "0.1285810023546219", "Adj Close": "0.07550644129514694", "Volume": "9561600"}
{"Date": "1982-04-16", "Open": "0.1289059966802597", "High": "0.1292320042848587", "Low": "0.1282549947500229", "Close": "0.1289059966802597", "Adj Close": "0.07569726556539536", "Volume": "16128000"}
{"Date": "1982-04-19", "Open": "0.12955699861049652", "High": "0.12988300621509552", "Low": "0.1289059966802597", "Close": "0.1292320042848587", "Adj Close": "0.07588876038789749", "Volume": "11635200"}
{"Date": "1982-04-20", "Open": "0.12988300621509552", "High": "0.13118499517440796", "Low": "0.1282549947500229", "Close": "0.1292320042848587", "Adj Close": "0.07588876038789749", "Volume": "10406400"}
{"Date": "1982-04-21", "Open": "0.13020800054073334", "High": "0.13053399324417114", "Low": "0.12955699861049652", "Close": "0.12955699861049652", "Adj Close": "0.07607961446046829", "Volume": "5683200"}
{"Date": "1982-04-22", "Open": "0.1321610063314438", "High": "0.13411499559879303", "Low": "0.13020800054073334", "Close": "0.1328130066394806", "Adj Close": "0.07799159735441208", "Volume": "11097600"}
{"Date": "1982-04-23", "Open": "0.13444000482559204", "High": "0.13541699945926666", "Low": "0.1334639936685562", "Close": "0.13476599752902985", "Adj Close": "0.07913848012685776", "Volume": "14438400"}
{"Date": "1982-04-26", "Open": "0.1363929957151413", "High": "0.13802100718021393", "Low": "0.13476599752902985", "Close": "0.13802100718021393", "Adj Close": "0.08104988932609558", "Volume": "15475200"}
{"Date": "1982-04-27", "Open": "0.13802100718021393", "High": "0.13932299613952637", "Low": "0.1363929957151413", "Close": "0.1367190033197403", "Adj Close": "0.08028529584407806", "Volume": "28531200"}
{"Date": "1982-04-28", "Open": "0.13378900289535522", "High": "0.13541699945926666", "Low": "0.13183599710464478", "Close": "0.1328130066394806", "Adj Close": "0.07799159735441208", "Volume": "8524800"}
{"Date": "1982-04-29", "Open": "0.13509100675582886", "High": "0.13802100718021393", "Low": "0.13183599710464478", "Close": "0.1373700052499771", "Adj Close": "0.08066760748624802", "Volume": "9984000"}
{"Date": "1982-04-30", "Open": "0.13606800138950348", "High": "0.1367190033197403", "Low": "0.13541699945926666", "Close": "0.13541699945926666", "Adj Close": "0.07952076196670532", "Volume": "5260800"}
{"Date": "1982-05-03", "Open": "0.13476599752902985", "High": "0.13509100675582886", "Low": "0.13444000482559204", "Close": "0.13509100675582886", "Adj Close": "0.07932932674884796", "Volume": "4723200"}
{"Date": "1982-05-04", "Open": "0.13509100675582886", "High": "0.13541699945926666", "Low": "0.13476599752902985", "Close": "0.13509100675582886", "Adj Close": "0.07932932674884796", "Volume": "6681600"}
{"Date": "1982-05-05", "Open": "0.13606800138950348", "High": "0.1367190033197403", "Low": "0.13509100675582886", "Close": "0.1367190033197403", "Adj Close": "0.08028529584407806", "Volume": "4070400"}
{"Date": "1982-05-06", "Open": "0.13769499957561493", "High": "0.13834600150585175", "Low": "0.1367190033197403", "Close": "0.1373700052499771", "Adj Close": "0.08066760748624802", "Volume": "29836800"}
{"Date": "1982-05-07", "Open": "0.1367190033197403", "High": "0.13769499957561493", "Low": "0.13541699945926666", "Close": "0.13541699945926666", "Adj Close": "0.07952076196670532", "Volume": "26112000"}
{"Date": "1982-05-10", "Open": "0.13509100675582886", "High": "0.13509100675582886", "Low": "0.13476599752902985", "Close": "0.13509100675582886", "Adj Close": "0.07932932674884796", "Volume": "1036800"}
{"Date": "1982-05-11", "Open": "0.1328130066394806", "High": "0.13444000482559204", "Low": "0.13085900247097015", "Close": "0.13444000482559204", "Adj Close": "0.0789470374584198", "Volume": "7795200"}
{"Date": "1982-05-12", "Open": "0.13411499559879303", "High": "0.13444000482559204", "Low": "0.13378900289535522", "Close": "0.13378900289535522", "Adj Close": "0.07856473326683044", "Volume": "10905600"}
{"Date": "1982-05-13", "Open": "0.1334639936685562", "High": "0.13378900289535522", "Low": "0.1328130066394806", "Close": "0.1328130066394806", "Adj Close": "0.07799159735441208", "Volume": "2035200"}
{"Date": "1982-05-14", "Open": "0.13020800054073334", "High": "0.1328130066394806", "Low": "0.12760399281978607", "Close": "0.1282549947500229", "Adj Close": "0.07531502097845078", "Volume": "15705600"}
{"Date": "1982-05-17", "Open": "0.1285810023546219", "High": "0.1289059966802597", "Low": "0.1282549947500229", "Close": "0.1282549947500229", "Adj Close": "0.07531502097845078", "Volume": "5145600"}
{"Date": "1982-05-18", "Open": "0.12727899849414825", "High": "0.1282549947500229", "Low": "0.12630200386047363", "Close": "0.12662799656391144", "Adj Close": "0.07435956597328186", "Volume": "3187200"}
{"Date": "1982-05-19", "Open": "0.12695300579071045", "High": "0.12793000042438507", "Low": "0.12597699463367462", "Close": "0.12662799656391144", "Adj Close": "0.07435956597328186", "Volume": "19737600"}
{"Date": "1982-05-20", "Open": "0.12760399281978607", "High": "0.1282549947500229", "Low": "0.12662799656391144", "Close": "0.1282549947500229", "Adj Close": "0.07531502097845078", "Volume": "4416000"}
{"Date": "1982-05-21", "Open": "0.1289059966802597", "High": "0.12988300621509552", "Low": "0.12793000042438507", "Close": "0.12988300621509552", "Adj Close": "0.07627104222774506", "Volume": "3571200"}
{"Date": "1982-05-24", "Open": "0.12988300621509552", "High": "0.13020800054073334", "Low": "0.1292320042848587", "Close": "0.13020800054073334", "Adj Close": "0.07646188884973526", "Volume": "960000"}
{"Date": "1982-05-25", "Open": "0.13020800054073334", "High": "0.13020800054073334", "Low": "0.12988300621509552", "Close": "0.13020800054073334", "Adj Close": "0.07646188884973526", "Volume": "5990400"}
{"Date": "1982-05-26", "Open": "0.1289059966802597", "High": "0.13020800054073334", "Low": "0.12760399281978607", "Close": "0.12760399281978607", "Adj Close": "0.07493272423744202", "Volume": "58060800"}
{"Date": "1982-05-27", "Open": "0.12662799656391144", "High": "0.12793000042438507", "Low": "0.125", "Close": "0.12630200386047363", "Adj Close": "0.0741681158542633", "Volume": "8755200"}
{"Date": "1982-05-28", "Open": "0.12662799656391144", "High": "0.12727899849414825", "Low": "0.12565100193023682", "Close": "0.12727899849414825", "Adj Close": "0.07474184781312943", "Volume": "3840000"}
{"Date": "1982-06-01", "Open": "0.12793000042438507", "High": "0.1282549947500229", "Low": "0.12727899849414825", "Close": "0.12727899849414825", "Adj Close": "0.07474184781312943", "Volume": "21734400"}
{"Date": "1982-06-02", "Open": "0.12662799656391144", "High": "0.12695300579071045", "Low": "0.12630200386047363", "Close": "0.12695300579071045", "Adj Close": "0.07455048710107803", "Volume": "499200"}
{"Date": "1982-06-03", "Open": "0.1289059966802597", "High": "0.12988300621509552", "Low": "0.12760399281978607", "Close": "0.12955699861049652", "Adj Close": "0.07607961446046829", "Volume": "2841600"}
{"Date": "1982-06-04", "Open": "0.1285810023546219", "High": "0.12988300621509552", "Low": "0.12695300579071045", "Close": "0.12760399281978607", "Adj Close": "0.07493272423744202", "Volume": "10752000"}
{"Date": "1982-06-07", "Open": "0.12695300579071045", "High": "0.1282549947500229", "Low": "0.1253259927034378", "Close": "0.1253259927034378", "Adj Close": "0.07359500974416733", "Volume": "8409600"}
{"Date": "1982-06-08", "Open": "0.12662799656391144", "High": "0.12695300579071045", "Low": "0.12597699463367462", "Close": "0.12597699463367462", "Adj Close": "0.07397729158401489", "Volume": "2112000"}
{"Date": "1982-06-09", "Open": "0.12662799656391144", "High": "0.12695300579071045", "Low": "0.12630200386047363", "Close": "0.12662799656391144", "Adj Close": "0.07435956597328186", "Volume": "5299200"}
{"Date": "1982-06-10", "Open": "0.1282549947500229", "High": "0.1289059966802597", "Low": "0.12727899849414825", "Close": "0.1289059966802597", "Adj Close": "0.07569726556539536", "Volume": "2726400"}
{"Date": "1982-06-11", "Open": "0.1292320042848587", "High": "0.1292320042848587", "Low": "0.1289059966802597", "Close": "0.1292320042848587", "Adj Close": "0.07588876038789749", "Volume": "17203200"}
{"Date": "1982-06-14", "Open": "0.1289059966802597", "High": "0.1292320042848587", "Low": "0.1285810023546219", "Close": "0.1285810023546219", "Adj Close": "0.07550644129514694", "Volume": "21158400"}
{"Date": "1982-06-15", "Open": "0.1285810023546219", "High": "0.1289059966802597", "Low": "0.12760399281978607", "Close": "0.1289059966802597", "Adj Close": "0.07583533227443695", "Volume": "4147200"}
{"Date": "1982-06-16", "Open": "0.1289059966802597", "High": "0.12955699861049652", "Low": "0.1285810023546219", "Close": "0.1289059966802597", "Adj Close": "0.07583533227443695", "Volume": "4262400"}
{"Date": "1982-06-17", "Open": "0.12955699861049652", "High": "0.13020800054073334", "Low": "0.1285810023546219", "Close": "0.13020800054073334", "Adj Close": "0.07660124450922012", "Volume": "4723200"}
{"Date": "1982-06-18", "Open": "0.13020800054073334", "High": "0.13085900247097015", "Low": "0.12955699861049652", "Close": "0.12955699861049652", "Adj Close": "0.07621826231479645", "Volume": "9139200"}
{"Date": "1982-06-21", "Open": "0.12988300621509552", "High": "0.13118499517440796", "Low": "0.1285810023546219", "Close": "0.13020800054073334", "Adj Close": "0.07660124450922012", "Volume": "16396800"}
{"Date": "1982-06-22", "Open": "0.13020800054073334", "High": "0.13020800054073334", "Low": "0.12988300621509552", "Close": "0.13020800054073334", "Adj Close": "0.07660124450922012", "Volume": "19046400"}
{"Date": "1982-06-23", "Open": "0.13020800054073334", "High": "0.13085900247097015", "Low": "0.12955699861049652", "Close": "0.12955699861049652", "Adj Close": "0.07621826231479645", "Volume": "10214400"}
{"Date": "1982-06-24", "Open": "0.1334639936685562", "High": "0.1363929957151413", "Low": "0.13053399324417114", "Close": "0.1363929957151413", "Adj Close": "0.08023989945650101", "Volume": "7257600"}
{"Date": "1982-06-25", "Open": "0.13606800138950348", "High": "0.1370439976453781", "Low": "0.13476599752902985", "Close": "0.1370439976453781", "Adj Close": "0.08062286674976349", "Volume": "13977600"}
{"Date": "1982-06-28", "Open": "0.13997399806976318", "High": "0.1409509927034378", "Low": "0.13867199420928955", "Close": "0.1409509927034378", "Adj Close": "0.08292139321565628", "Volume": "12364800"}
{"Date": "1982-06-29", "Open": "0.13964800536632538", "High": "0.140625", "Low": "0.13867199420928955", "Close": "0.13899700343608856", "Adj Close": "0.08177188038825989", "Volume": "6412800"}
{"Date": "1982-06-30", "Open": "0.13834600150585175", "High": "0.13899700343608856", "Low": "0.1373700052499771", "Close": "0.13769499957561493", "Adj Close": "0.08100586384534836", "Volume": "23462400"}
{"Date": "1982-07-01", "Open": "0.1363929957151413", "High": "0.1373700052499771", "Low": "0.13541699945926666", "Close": "0.13541699945926666", "Adj Close": "0.07966573536396027", "Volume": "19929600"}
{"Date": "1982-07-02", "Open": "0.13509100675582886", "High": "0.13574199378490448", "Low": "0.13411499559879303", "Close": "0.13411499559879303", "Adj Close": "0.07889975607395172", "Volume": "15475200"}
{"Date": "1982-07-06", "Open": "0.13476599752902985", "High": "0.13476599752902985", "Low": "0.13476599752902985", "Close": "0.13476599752902985", "Adj Close": "0.07928275316953659", "Volume": "11328000"}
{"Date": "1982-07-07", "Open": "0.13411499559879303", "High": "0.13476599752902985", "Low": "0.1331380009651184", "Close": "0.1334639936685562", "Adj Close": "0.07851680368185043", "Volume": "9408000"}
{"Date": "1982-07-08", "Open": "0.13151000440120697", "High": "0.1334639936685562", "Low": "0.1292320042848587", "Close": "0.13020800054073334", "Adj Close": "0.07660124450922012", "Volume": "15206400"}
{"Date": "1982-07-09", "Open": "0.13085900247097015", "High": "0.1328130066394806", "Low": "0.1289059966802597", "Close": "0.12988300621509552", "Adj Close": "0.07641012221574783", "Volume": "118080000"}
{"Date": "1982-07-12", "Open": "0.13020800054073334", "High": "0.13085900247097015", "Low": "0.13020800054073334", "Close": "0.13085900247097015", "Adj Close": "0.0769842118024826", "Volume": "20966400"}
{"Date": "1982-07-13", "Open": "0.13151000440120697", "High": "0.1328130066394806", "Low": "0.13020800054073334", "Close": "0.1321610063314438", "Adj Close": "0.07775022834539413", "Volume": "26937600"}
{"Date": "1982-07-14", "Open": "0.13541699945926666", "High": "0.14322899281978607", "Low": "0.1334639936685562", "Close": "0.14192700386047363", "Adj Close": "0.0834956020116806", "Volume": "9523200"}
{"Date": "1982-07-15", "Open": "0.14127600193023682", "High": "0.14257800579071045", "Low": "0.13997399806976318", "Close": "0.140625", "Adj Close": "0.08272961527109146", "Volume": "7987200"}
{"Date": "1982-07-16", "Open": "0.14322899281978607", "High": "0.14713500440120697", "Low": "0.13932299613952637", "Close": "0.14713500440120697", "Adj Close": "0.08655940741300583", "Volume": "12748800"}
{"Date": "1982-07-19", "Open": "0.15039099752902985", "High": "0.1529950052499771", "Low": "0.14713500440120697", "Close": "0.15039099752902985", "Adj Close": "0.08847492188215256", "Volume": "24076800"}
{"Date": "1982-07-20", "Open": "0.1490889936685562", "High": "0.15039099752902985", "Low": "0.1477860063314438", "Close": "0.1477860063314438", "Adj Close": "0.08694236725568771", "Volume": "12729600"}
{"Date": "1982-07-21", "Open": "0.14583300054073334", "High": "0.1477860063314438", "Low": "0.1438799947500229", "Close": "0.14713500440120697", "Adj Close": "0.08655940741300583", "Volume": "6912000"}
{"Date": "1982-07-22", "Open": "0.1438799947500229", "High": "0.14713500440120697", "Low": "0.140625", "Close": "0.1445309966802597", "Adj Close": "0.08502747863531113", "Volume": "23942400"}
{"Date": "1982-07-23", "Open": "0.1445309966802597", "High": "0.14583300054073334", "Low": "0.14322899281978607", "Close": "0.1438799947500229", "Adj Close": "0.08464448153972626", "Volume": "4377600"}
{"Date": "1982-07-26", "Open": "0.14257800579071045", "High": "0.1438799947500229", "Low": "0.140625", "Close": "0.140625", "Adj Close": "0.08272961527109146", "Volume": "3628800"}
{"Date": "1982-07-27", "Open": "0.1373700052499771", "High": "0.13932299613952637", "Low": "0.13541699945926666", "Close": "0.13541699945926666", "Adj Close": "0.07966573536396027", "Volume": "10099200"}
{"Date": "1982-07-28", "Open": "0.13541699945926666", "High": "0.13541699945926666", "Low": "0.13085900247097015", "Close": "0.1321610063314438", "Adj Close": "0.07775022834539413", "Volume": "395500800"}
{"Date": "1982-07-29", "Open": "0.13606800138950348", "High": "0.13932299613952637", "Low": "0.1321610063314438", "Close": "0.13932299613952637", "Adj Close": "0.08196365833282471", "Volume": "33292800"}
{"Date": "1982-07-30", "Open": "0.14127600193023682", "High": "0.14322899281978607", "Low": "0.13932299613952637", "Close": "0.14192700386047363", "Adj Close": "0.0834956020116806", "Volume": "14611200"}
{"Date": "1982-08-02", "Open": "0.14192700386047363", "High": "0.14257800579071045", "Low": "0.140625", "Close": "0.14192700386047363", "Adj Close": "0.0834956020116806", "Volume": "10195200"}
{"Date": "1982-08-03", "Open": "0.14257800579071045", "High": "0.14322899281978607", "Low": "0.14127600193023682", "Close": "0.14192700386047363", "Adj Close": "0.0834956020116806", "Volume": "6892800"}
{"Date": "1982-08-04", "Open": "0.13867199420928955", "High": "0.14127600193023682", "Low": "0.13541699945926666", "Close": "0.13541699945926666", "Adj Close": "0.07966573536396027", "Volume": "23558400"}
{"Date": "1982-08-05", "Open": "0.1328130066394806", "High": "0.13541699945926666", "Low": "0.13020800054073334", "Close": "0.13020800054073334", "Adj Close": "0.07660124450922012", "Volume": "14630400"}
{"Date": "1982-08-06", "Open": "0.1334639936685562", "High": "0.13802100718021393", "Low": "0.1289059966802597", "Close": "0.1328130066394806", "Adj Close": "0.07813374698162079", "Volume": "76876800"}
{"Date": "1982-08-09", "Open": "0.1328130066394806", "High": "0.13476599752902985", "Low": "0.13020800054073334", "Close": "0.13020800054073334", "Adj Close": "0.07660124450922012", "Volume": "7545600"}
{"Date": "1982-08-10", "Open": "0.13020800054073334", "High": "0.13151000440120697", "Low": "0.1289059966802597", "Close": "0.13020800054073334", "Adj Close": "0.07660124450922012", "Volume": "8524800"}
{"Date": "1982-08-11", "Open": "0.12955699861049652", "High": "0.13151000440120697", "Low": "0.12760399281978607", "Close": "0.13020800054073334", "Adj Close": "0.07660124450922012", "Volume": "14400000"}
{"Date": "1982-08-12", "Open": "0.1328130066394806", "High": "0.1334639936685562", "Low": "0.13151000440120697", "Close": "0.13151000440120697", "Adj Close": "0.07736723870038986", "Volume": "9888000"}
{"Date": "1982-08-13", "Open": "0.13151000440120697", "High": "0.1328130066394806", "Low": "0.12955699861049652", "Close": "0.13020800054073334", "Adj Close": "0.07660124450922012", "Volume": "8697600"}
{"Date": "1982-08-16", "Open": "0.13411499559879303", "High": "0.13802100718021393", "Low": "0.13020800054073334", "Close": "0.13606800138950348", "Adj Close": "0.08004874736070633", "Volume": "5318400"}
{"Date": "1982-08-17", "Open": "0.13932299613952637", "High": "0.14127600193023682", "Low": "0.1367190033197403", "Close": "0.14127600193023682", "Adj Close": "0.08311256766319275", "Volume": "20025600"}
{"Date": "1982-08-18", "Open": "0.14713500440120697", "High": "0.15039099752902985", "Low": "0.1438799947500229", "Close": "0.14518199861049652", "Adj Close": "0.08541049808263779", "Volume": "15225600"}
{"Date": "1982-08-19", "Open": "0.15104199945926666", "High": "0.1523440033197403", "Low": "0.1490889936685562", "Close": "0.1490889936685562", "Adj Close": "0.08770892024040222", "Volume": "63667200"}
{"Date": "1982-08-20", "Open": "0.1523440033197403", "High": "0.15364600718021393", "Low": "0.15104199945926666", "Close": "0.1523440033197403", "Adj Close": "0.08962385356426239", "Volume": "40915200"}
{"Date": "1982-08-23", "Open": "0.16210900247097015", "High": "0.16927100718021393", "Low": "0.15494799613952637", "Close": "0.16927100718021393", "Adj Close": "0.0995820164680481", "Volume": "37209600"}
{"Date": "1982-08-24", "Open": "0.1679690033197403", "High": "0.17057299613952637", "Low": "0.1647139936685562", "Close": "0.16601599752902985", "Adj Close": "0.09766707569360733", "Volume": "41126400"}
{"Date": "1982-08-25", "Open": "0.16666699945926666", "High": "0.1686200052499771", "Low": "0.1640630066394806", "Close": "0.16601599752902985", "Adj Close": "0.09766707569360733", "Volume": "29241600"}
{"Date": "1982-08-26", "Open": "0.1647139936685562", "High": "0.16731800138950348", "Low": "0.16145800054073334", "Close": "0.1640630066394806", "Adj Close": "0.09651809930801392", "Volume": "32352000"}
{"Date": "1982-08-27", "Open": "0.16145800054073334", "High": "0.1640630066394806", "Low": "0.15885399281978607", "Close": "0.15885399281978607", "Adj Close": "0.09345368295907974", "Volume": "19814400"}
{"Date": "1982-08-30", "Open": "0.15885399281978607", "High": "0.16276000440120697", "Low": "0.15494799613952637", "Close": "0.15755200386047363", "Adj Close": "0.09282448142766953", "Volume": "7468800"}
{"Date": "1982-08-31", "Open": "0.16080699861049652", "High": "0.1634110063314438", "Low": "0.15820300579071045", "Close": "0.1634110063314438", "Adj Close": "0.09627638757228851", "Volume": "15494400"}
{"Date": "1982-09-01", "Open": "0.16536499559879303", "High": "0.16666699945926666", "Low": "0.1640630066394806", "Close": "0.1647139936685562", "Adj Close": "0.09704408049583435", "Volume": "30508800"}
{"Date": "1982-09-02", "Open": "0.16666699945926666", "High": "0.1686200052499771", "Low": "0.1640630066394806", "Close": "0.1686200052499771", "Adj Close": "0.09934534132480621", "Volume": "17625600"}
{"Date": "1982-09-03", "Open": "0.17643199861049652", "High": "0.18098999559879303", "Low": "0.171875", "Close": "0.17447899281978607", "Adj Close": "0.10279726982116699", "Volume": "31353600"}
{"Date": "1982-09-07", "Open": "0.17252600193023682", "High": "0.1757809966802597", "Low": "0.16927100718021393", "Close": "0.171875", "Adj Close": "0.10126307606697083", "Volume": "15072000"}
{"Date": "1982-09-08", "Open": "0.17122399806976318", "High": "0.17252600193023682", "Low": "0.16992199420928955", "Close": "0.17057299613952637", "Adj Close": "0.10049603879451752", "Volume": "14937600"}
{"Date": "1982-09-09", "Open": "0.17708300054073334", "High": "0.1803389936685562", "Low": "0.17317700386047363", "Close": "0.1803389936685562", "Adj Close": "0.10624982416629791", "Volume": "17337600"}
{"Date": "1982-09-10", "Open": "0.17708300054073334", "High": "0.1796880066394806", "Low": "0.17447899281978607", "Close": "0.17773400247097015", "Adj Close": "0.10471504926681519", "Volume": "30220800"}
{"Date": "1982-09-13", "Open": "0.17708300054073334", "High": "0.17838500440120697", "Low": "0.1751299947500229", "Close": "0.17708300054073334", "Adj Close": "0.10433147102594376", "Volume": "23520000"}
{"Date": "1982-09-14", "Open": "0.1790360063314438", "High": "0.1803389936685562", "Low": "0.17708300054073334", "Close": "0.1796880066394806", "Adj Close": "0.10586623847484589", "Volume": "5452800"}
{"Date": "1982-09-15", "Open": "0.1790360063314438", "High": "0.18098999559879303", "Low": "0.17708300054073334", "Close": "0.18098999559879303", "Adj Close": "0.10663332045078278", "Volume": "10944000"}
{"Date": "1982-09-16", "Open": "0.18098999559879303", "High": "0.18229199945926666", "Low": "0.1796880066394806", "Close": "0.18229199945926666", "Adj Close": "0.10740042477846146", "Volume": "8352000"}
{"Date": "1982-09-17", "Open": "0.1803389936685562", "High": "0.18164099752902985", "Low": "0.1790360063314438", "Close": "0.18098999559879303", "Adj Close": "0.10663332045078278", "Volume": "19180800"}
{"Date": "1982-09-20", "Open": "0.1790360063314438", "High": "0.18098999559879303", "Low": "0.17643199861049652", "Close": "0.17708300054073334", "Adj Close": "0.10433147102594376", "Volume": "6950400"}
{"Date": "1982-09-21", "Open": "0.17773400247097015", "High": "0.1790360063314438", "Low": "0.1757809966802597", "Close": "0.17838500440120697", "Adj Close": "0.10509862005710602", "Volume": "13824000"}
{"Date": "1982-09-22", "Open": "0.1790360063314438", "High": "0.18294300138950348", "Low": "0.1751299947500229", "Close": "0.17773400247097015", "Adj Close": "0.10471504926681519", "Volume": "19392000"}
{"Date": "1982-09-23", "Open": "0.1796880066394806", "High": "0.18164099752902985", "Low": "0.17708300054073334", "Close": "0.18164099752902985", "Adj Close": "0.10701698064804077", "Volume": "8985600"}
{"Date": "1982-09-24", "Open": "0.18229199945926666", "High": "0.1835940033197403", "Low": "0.18098999559879303", "Close": "0.18229199945926666", "Adj Close": "0.10740042477846146", "Volume": "18585600"}
{"Date": "1982-09-27", "Open": "0.18294300138950348", "High": "0.1842450052499771", "Low": "0.18098999559879303", "Close": "0.1842450052499771", "Adj Close": "0.10855110734701157", "Volume": "10540800"}
{"Date": "1982-09-28", "Open": "0.1875", "High": "0.18945300579071045", "Low": "0.18489600718021393", "Close": "0.18945300579071045", "Adj Close": "0.11161945015192032", "Volume": "18777600"}
{"Date": "1982-09-29", "Open": "0.1875", "High": "0.18880200386047363", "Low": "0.18619799613952637", "Close": "0.1875", "Adj Close": "0.11046889424324036", "Volume": "21542400"}
{"Date": "1982-09-30", "Open": "0.18619799613952637", "High": "0.1875", "Low": "0.18489600718021393", "Close": "0.18489600718021393", "Adj Close": "0.10893476754426956", "Volume": "41856000"}
{"Date": "1982-10-01", "Open": "0.18619799613952637", "High": "0.1875", "Low": "0.18489600718021393", "Close": "0.18619799613952637", "Adj Close": "0.10970176756381989", "Volume": "19046400"}
{"Date": "1982-10-04", "Open": "0.18945300579071045", "High": "0.1946610063314438", "Low": "0.1842450052499771", "Close": "0.1946610063314438", "Adj Close": "0.11468786746263504", "Volume": "33657600"}
{"Date": "1982-10-05", "Open": "0.1953130066394806", "High": "0.19661499559879303", "Low": "0.19401000440120697", "Close": "0.1953130066394806", "Adj Close": "0.11507201939821243", "Volume": "35174400"}
{"Date": "1982-10-06", "Open": "0.19726599752902985", "High": "0.19791699945926666", "Low": "0.19661499559879303", "Close": "0.19791699945926666", "Adj Close": "0.11660625040531158", "Volume": "13420800"}
{"Date": "1982-10-07", "Open": "0.20117199420928955", "High": "0.203125", "Low": "0.19856800138950348", "Close": "0.1992190033197403", "Adj Close": "0.11737332493066788", "Volume": "12633600"}
{"Date": "1982-10-08", "Open": "0.19856800138950348", "High": "0.20182299613952637", "Low": "0.1946610063314438", "Close": "0.19661499559879303", "Adj Close": "0.11583905667066574", "Volume": "11808000"}
{"Date": "1982-10-11", "Open": "0.1998700052499771", "High": "0.20247399806976318", "Low": "0.19726599752902985", "Close": "0.20052100718021393", "Adj Close": "0.11814037710428238", "Volume": "22176000"}
{"Date": "1982-10-12", "Open": "0.20117199420928955", "High": "0.203125", "Low": "0.19791699945926666", "Close": "0.1998700052499771", "Adj Close": "0.11775682866573334", "Volume": "7200000"}
{"Date": "1982-10-13", "Open": "0.1992190033197403", "High": "0.20117199420928955", "Low": "0.19726599752902985", "Close": "0.20117199420928955", "Adj Close": "0.11852400004863739", "Volume": "21638400"}
{"Date": "1982-10-14", "Open": "0.20052100718021393", "High": "0.20182299613952637", "Low": "0.1992190033197403", "Close": "0.20182299613952637", "Adj Close": "0.11890749633312225", "Volume": "9792000"}
{"Date": "1982-10-15", "Open": "0.20572899281978607", "High": "0.20963500440120697", "Low": "0.20182299613952637", "Close": "0.20507800579071045", "Adj Close": "0.12082526087760925", "Volume": "10483200"}
{"Date": "1982-10-18", "Open": "0.20768199861049652", "High": "0.21223999559879303", "Low": "0.203125", "Close": "0.20507800579071045", "Adj Close": "0.12082526087760925", "Volume": "10348800"}
{"Date": "1982-10-19", "Open": "0.20768199861049652", "High": "0.21223999559879303", "Low": "0.203125", "Close": "0.20507800579071045", "Adj Close": "0.12082526087760925", "Volume": "10348800"}
{"Date": "1982-10-20", "Open": "0.20182299613952637", "High": "0.20442700386047363", "Low": "0.1992190033197403", "Close": "0.203125", "Adj Close": "0.11967454105615616", "Volume": "17856000"}
{"Date": "1982-10-21", "Open": "0.2063799947500229", "High": "0.20768199861049652", "Low": "0.20442700386047363", "Close": "0.20768199861049652", "Adj Close": "0.12235942482948303", "Volume": "17011200"}
{"Date": "1982-10-22", "Open": "0.20833300054073334", "High": "0.20963500440120697", "Low": "0.2070309966802597", "Close": "0.20898400247097015", "Adj Close": "0.12312649935483932", "Volume": "14169600"}
{"Date": "1982-10-25", "Open": "0.203125", "High": "0.20898400247097015", "Low": "0.19661499559879303", "Close": "0.20247399806976318", "Adj Close": "0.11929099261760712", "Volume": "11366400"}
{"Date": "1982-10-26", "Open": "0.1946610063314438", "High": "0.20117199420928955", "Low": "0.1875", "Close": "0.20052100718021393", "Adj Close": "0.11814037710428238", "Volume": "19468800"}
{"Date": "1982-10-27", "Open": "0.2063799947500229", "High": "0.20768199861049652", "Low": "0.20507800579071045", "Close": "0.20768199861049652", "Adj Close": "0.12235942482948303", "Volume": "11712000"}
{"Date": "1982-10-28", "Open": "0.2063799947500229", "High": "0.20833300054073334", "Low": "0.20377600193023682", "Close": "0.20442700386047363", "Adj Close": "0.12044169753789902", "Volume": "6739200"}
{"Date": "1982-10-29", "Open": "0.20442700386047363", "High": "0.20507800579071045", "Low": "0.203125", "Close": "0.20442700386047363", "Adj Close": "0.12044169753789902", "Volume": "19814400"}
{"Date": "1982-11-01", "Open": "0.20572899281978607", "High": "0.2070309966802597", "Low": "0.20377600193023682", "Close": "0.20572899281978607", "Adj Close": "0.12120882421731949", "Volume": "9753600"}
{"Date": "1982-11-02", "Open": "0.20963500440120697", "High": "0.21354199945926666", "Low": "0.20572899281978607", "Close": "0.2109380066394806", "Adj Close": "0.12427785992622375", "Volume": "17318400"}
{"Date": "1982-11-03", "Open": "0.21744799613952637", "High": "0.2226559966802597", "Low": "0.21223999559879303", "Close": "0.2226559966802597", "Adj Close": "0.13118161261081696", "Volume": "13689600"}
{"Date": "1982-11-04", "Open": "0.2304690033197403", "High": "0.23242199420928955", "Low": "0.22851599752902985", "Close": "0.2304690033197403", "Adj Close": "0.13578476011753082", "Volume": "20121600"}
{"Date": "1982-11-05", "Open": "0.22916699945926666", "High": "0.2304690033197403", "Low": "0.22786499559879303", "Close": "0.2304690033197403", "Adj Close": "0.13578476011753082", "Volume": "9984000"}
{"Date": "1982-11-08", "Open": "0.22981800138950348", "High": "0.23177100718021393", "Low": "0.22786499559879303", "Close": "0.2311200052499771", "Adj Close": "0.13616827130317688", "Volume": "7104000"}
{"Date": "1982-11-09", "Open": "0.22916699945926666", "High": "0.23177100718021393", "Low": "0.2265630066394806", "Close": "0.22786499559879303", "Adj Close": "0.13425055146217346", "Volume": "11443200"}
{"Date": "1982-11-10", "Open": "0.22981800138950348", "High": "0.23177100718021393", "Low": "0.22786499559879303", "Close": "0.22916699945926666", "Adj Close": "0.13501770794391632", "Volume": "18240000"}
{"Date": "1982-11-11", "Open": "0.22916699945926666", "High": "0.2304690033197403", "Low": "0.2272139936685562", "Close": "0.2304690033197403", "Adj Close": "0.13578476011753082", "Volume": "10963200"}
{"Date": "1982-11-12", "Open": "0.23242199420928955", "High": "0.23372399806976318", "Low": "0.2304690033197403", "Close": "0.23177100718021393", "Adj Close": "0.13655191659927368", "Volume": "18854400"}
{"Date": "1982-11-15", "Open": "0.22851599752902985", "High": "0.23242199420928955", "Low": "0.22460900247097015", "Close": "0.22526000440120697", "Adj Close": "0.13271580636501312", "Volume": "24441600"}
{"Date": "1982-11-16", "Open": "0.22005200386047363", "High": "0.22330699861049652", "Low": "0.21614600718021393", "Close": "0.21809899806976318", "Adj Close": "0.12849682569503784", "Volume": "13056000"}
{"Date": "1982-11-17", "Open": "0.2220049947500229", "High": "0.22526000440120697", "Low": "0.21875", "Close": "0.22526000440120697", "Adj Close": "0.13271580636501312", "Volume": "16051200"}
{"Date": "1982-11-18", "Open": "0.22851599752902985", "High": "0.2304690033197403", "Low": "0.2259110063314438", "Close": "0.22916699945926666", "Adj Close": "0.13501770794391632", "Volume": "6163200"}
{"Date": "1982-11-19", "Open": "0.23177100718021393", "High": "0.234375", "Low": "0.22916699945926666", "Close": "0.234375", "Adj Close": "0.13808602094650269", "Volume": "12364800"}
{"Date": "1982-11-22", "Open": "0.2304690033197403", "High": "0.23502600193023682", "Low": "0.2259110063314438", "Close": "0.2259110063314438", "Adj Close": "0.13309934735298157", "Volume": "13401600"}
{"Date": "1982-11-23", "Open": "0.22395800054073334", "High": "0.22526000440120697", "Low": "0.2226559966802597", "Close": "0.22395800054073334", "Adj Close": "0.13194867968559265", "Volume": "19219200"}
{"Date": "1982-11-24", "Open": "0.2259110063314438", "High": "0.22916699945926666", "Low": "0.2220049947500229", "Close": "0.2265630066394806", "Adj Close": "0.13348354399204254", "Volume": "20467200"}
{"Date": "1982-11-26", "Open": "0.2311200052499771", "High": "0.23372399806976318", "Low": "0.22851599752902985", "Close": "0.23307299613952637", "Adj Close": "0.13731904327869415", "Volume": "6086400"}
{"Date": "1982-11-29", "Open": "0.23632800579071045", "High": "0.23893199861049652", "Low": "0.23307299613952637", "Close": "0.23893199861049652", "Adj Close": "0.14077088236808777", "Volume": "8659200"}
{"Date": "1982-11-30", "Open": "0.24348999559879303", "High": "0.2467450052499771", "Low": "0.23958300054073334", "Close": "0.2467450052499771", "Adj Close": "0.14537400007247925", "Volume": "14304000"}
{"Date": "1982-12-01", "Open": "0.25520798563957214", "High": "0.26041701436042786", "Low": "0.24934899806976318", "Close": "0.2571609914302826", "Adj Close": "0.15151090919971466", "Volume": "22713600"}
{"Date": "1982-12-02", "Open": "0.2591150104999542", "High": "0.26302099227905273", "Low": "0.2545570135116577", "Close": "0.26041701436042786", "Adj Close": "0.1534290909767151", "Volume": "23328000"}
{"Date": "1982-12-03", "Open": "0.2623699903488159", "High": "0.26432299613952637", "Low": "0.25976601243019104", "Close": "0.26041701436042786", "Adj Close": "0.1534290909767151", "Volume": "11616000"}
{"Date": "1982-12-06", "Open": "0.2649739980697632", "High": "0.2695310115814209", "Low": "0.25976601243019104", "Close": "0.2695310115814209", "Adj Close": "0.15879879891872406", "Volume": "22425600"}
{"Date": "1982-12-07", "Open": "0.2766929864883423", "High": "0.28125", "Low": "0.27148398756980896", "Close": "0.27864599227905273", "Adj Close": "0.16431185603141785", "Volume": "11308800"}
{"Date": "1982-12-08", "Open": "0.27864599227905273", "High": "0.27994799613952637", "Low": "0.2773439884185791", "Close": "0.27994799613952637", "Adj Close": "0.16507957875728607", "Volume": "14227200"}
{"Date": "1982-12-09", "Open": "0.27148398756980896", "High": "0.2779949903488159", "Low": "0.26432299613952637", "Close": "0.265625", "Adj Close": "0.1566334217786789", "Volume": "21043200"}
{"Date": "1982-12-10", "Open": "0.2539060115814209", "High": "0.2649739980697632", "Low": "0.2428389936685562", "Close": "0.24479199945926666", "Adj Close": "0.14434866607189178", "Volume": "30316800"}
{"Date": "1982-12-13", "Open": "0.24414099752902985", "High": "0.25", "Low": "0.2382809966802597", "Close": "0.25", "Adj Close": "0.1474197506904602", "Volume": "29740800"}
{"Date": "1982-12-14", "Open": "0.25520798563957214", "High": "0.26367199420928955", "Low": "0.2460940033197403", "Close": "0.2460940033197403", "Adj Close": "0.14511652290821075", "Volume": "14707200"}
{"Date": "1982-12-15", "Open": "0.2460940033197403", "High": "0.24804699420928955", "Low": "0.24348999559879303", "Close": "0.24348999559879303", "Adj Close": "0.14358094334602356", "Volume": "31660800"}
{"Date": "1982-12-16", "Open": "0.2421880066394806", "High": "0.24414099752902985", "Low": "0.23958300054073334", "Close": "0.24348999559879303", "Adj Close": "0.14358094334602356", "Volume": "14515200"}
{"Date": "1982-12-17", "Open": "0.2506510019302368", "High": "0.2565099895000458", "Low": "0.24479199945926666", "Close": "0.25585898756980896", "Adj Close": "0.15087470412254333", "Volume": "12249600"}
{"Date": "1982-12-20", "Open": "0.25976601243019104", "High": "0.26302099227905273", "Low": "0.2565099895000458", "Close": "0.25976601243019104", "Adj Close": "0.15317857265472412", "Volume": "5625600"}
{"Date": "1982-12-21", "Open": "0.26041701436042786", "High": "0.26302099227905273", "Low": "0.2571609914302826", "Close": "0.26302099227905273", "Adj Close": "0.1550980508327484", "Volume": "25958400"}
{"Date": "1982-12-22", "Open": "0.26822900772094727", "High": "0.27148398756980896", "Low": "0.2649739980697632", "Close": "0.27083298563957214", "Adj Close": "0.15970449149608612", "Volume": "18028800"}
{"Date": "1982-12-23", "Open": "0.26757800579071045", "High": "0.27148398756980896", "Low": "0.26302099227905273", "Close": "0.26367199420928955", "Adj Close": "0.15548177063465118", "Volume": "5971200"}
{"Date": "1982-12-27", "Open": "0.2610679864883423", "High": "0.26367199420928955", "Low": "0.2584640085697174", "Close": "0.26041701436042786", "Adj Close": "0.15356244146823883", "Volume": "10137600"}
{"Date": "1982-12-28", "Open": "0.2545570135116577", "High": "0.2591150104999542", "Low": "0.25", "Close": "0.2506510019302368", "Adj Close": "0.14780358970165253", "Volume": "23520000"}
{"Date": "1982-12-29", "Open": "0.2532550096511841", "High": "0.25976601243019104", "Low": "0.2460940033197403", "Close": "0.2591150104999542", "Adj Close": "0.1527947336435318", "Volume": "17740800"}
{"Date": "1982-12-30", "Open": "0.26041701436042786", "High": "0.2623699903488159", "Low": "0.2584640085697174", "Close": "0.26041701436042786", "Adj Close": "0.15356244146823883", "Volume": "14054400"}
{"Date": "1982-12-31", "Open": "0.2591150104999542", "High": "0.26041701436042786", "Low": "0.2571609914302826", "Close": "0.25976601243019104", "Adj Close": "0.15317857265472412", "Volume": "8716800"}
{"Date": "1983-01-03", "Open": "0.2545570135116577", "High": "0.2623699903488159", "Low": "0.2467450052499771", "Close": "0.25130200386047363", "Adj Close": "0.14818759262561798", "Volume": "30624000"}
{"Date": "1983-01-04", "Open": "0.24414099752902985", "High": "0.24804699420928955", "Low": "0.23958300054073334", "Close": "0.24414099752902985", "Adj Close": "0.14396487176418304", "Volume": "25824000"}
{"Date": "1983-01-05", "Open": "0.2415360063314438", "High": "0.24804699420928955", "Low": "0.234375", "Close": "0.24088500440120697", "Adj Close": "0.14204491674900055", "Volume": "43123200"}
{"Date": "1983-01-06", "Open": "0.24414099752902985", "High": "0.24739600718021393", "Low": "0.24088500440120697", "Close": "0.24544300138950348", "Adj Close": "0.14473266899585724", "Volume": "19257600"}
{"Date": "1983-01-07", "Open": "0.24088500440120697", "High": "0.2460940033197403", "Low": "0.23567700386047363", "Close": "0.23958300054073334", "Adj Close": "0.14127713441848755", "Volume": "33600000"}
{"Date": "1983-01-10", "Open": "0.23567700386047363", "High": "0.23958300054073334", "Low": "0.23177100718021393", "Close": "0.23567700386047363", "Adj Close": "0.13897372782230377", "Volume": "30451200"}
{"Date": "1983-01-11", "Open": "0.23567700386047363", "High": "0.2382809966802597", "Low": "0.23307299613952637", "Close": "0.23502600193023682", "Adj Close": "0.13858990371227264", "Volume": "21945600"}
{"Date": "1983-01-12", "Open": "0.2421880066394806", "High": "0.2506510019302368", "Low": "0.23307299613952637", "Close": "0.24479199945926666", "Adj Close": "0.14434866607189178", "Volume": "16934400"}
{"Date": "1983-01-13", "Open": "0.2421880066394806", "High": "0.24479199945926666", "Low": "0.23958300054073334", "Close": "0.2415360063314438", "Adj Close": "0.1424286812543869", "Volume": "33984000"}
{"Date": "1983-01-14", "Open": "0.2421880066394806", "High": "0.2460940033197403", "Low": "0.2382809966802597", "Close": "0.2415360063314438", "Adj Close": "0.1424286812543869", "Volume": "13651200"}
{"Date": "1983-01-17", "Open": "0.24414099752902985", "High": "0.24479199945926666", "Low": "0.2428389936685562", "Close": "0.24414099752902985", "Adj Close": "0.14396487176418304", "Volume": "6892800"}
{"Date": "1983-01-18", "Open": "0.24348999559879303", "High": "0.24414099752902985", "Low": "0.2421880066394806", "Close": "0.2428389936685562", "Adj Close": "0.14319704473018646", "Volume": "12134400"}
{"Date": "1983-01-19", "Open": "0.24088500440120697", "High": "0.2428389936685562", "Low": "0.2382809966802597", "Close": "0.23893199861049652", "Adj Close": "0.14089326560497284", "Volume": "24518400"}
{"Date": "1983-01-20", "Open": "0.23893199861049652", "High": "0.24023400247097015", "Low": "0.2376299947500229", "Close": "0.2382809966802597", "Adj Close": "0.14050932228565216", "Volume": "11366400"}
{"Date": "1983-01-21", "Open": "0.23502600193023682", "High": "0.2382809966802597", "Low": "0.23177100718021393", "Close": "0.23632800579071045", "Adj Close": "0.13935768604278564", "Volume": "8851200"}
{"Date": "1983-01-24", "Open": "0.2304690033197403", "High": "0.23307299613952637", "Low": "0.22786499559879303", "Close": "0.23177100718021393", "Adj Close": "0.13667058944702148", "Volume": "39187200"}
{"Date": "1983-01-25", "Open": "0.23632800579071045", "High": "0.24023400247097015", "Low": "0.23177100718021393", "Close": "0.24023400247097015", "Adj Close": "0.14166100323200226", "Volume": "12748800"}
{"Date": "1983-01-26", "Open": "0.2428389936685562", "High": "0.24479199945926666", "Low": "0.24023400247097015", "Close": "0.2421880066394806", "Adj Close": "0.14281317591667175", "Volume": "6451200"}
{"Date": "1983-01-27", "Open": "0.24804699420928955", "High": "0.2532550096511841", "Low": "0.2421880066394806", "Close": "0.25130200386047363", "Adj Close": "0.14818759262561798", "Volume": "5049600"}
{"Date": "1983-01-28", "Open": "0.24869799613952637", "High": "0.2571609914302826", "Low": "0.23958300054073334", "Close": "0.2415360063314438", "Adj Close": "0.1424286812543869", "Volume": "212582400"}
{"Date": "1983-01-31", "Open": "0.2428389936685562", "High": "0.2460940033197403", "Low": "0.23958300054073334", "Close": "0.24479199945926666", "Adj Close": "0.14434866607189178", "Volume": "11539200"}
{"Date": "1983-02-01", "Open": "0.2460940033197403", "High": "0.24804699420928955", "Low": "0.24414099752902985", "Close": "0.2460940033197403", "Adj Close": "0.14511652290821075", "Volume": "6854400"}
{"Date": "1983-02-02", "Open": "0.2467450052499771", "High": "0.24869799613952637", "Low": "0.24414099752902985", "Close": "0.2460940033197403", "Adj Close": "0.14511652290821075", "Volume": "10598400"}
{"Date": "1983-02-03", "Open": "0.24544300138950348", "High": "0.2467450052499771", "Low": "0.24348999559879303", "Close": "0.24414099752902985", "Adj Close": "0.14396487176418304", "Volume": "8524800"}
{"Date": "1983-02-04", "Open": "0.23893199861049652", "High": "0.24544300138950348", "Low": "0.23177100718021393", "Close": "0.24348999559879303", "Adj Close": "0.14358094334602356", "Volume": "62342400"}
{"Date": "1983-02-07", "Open": "0.24348999559879303", "High": "0.24934899806976318", "Low": "0.23697899281978607", "Close": "0.2421880066394806", "Adj Close": "0.14281317591667175", "Volume": "31276800"}
{"Date": "1983-02-08", "Open": "0.2415360063314438", "High": "0.24348999559879303", "Low": "0.23893199861049652", "Close": "0.2421880066394806", "Adj Close": "0.14281317591667175", "Volume": "12960000"}
{"Date": "1983-02-09", "Open": "0.2467450052499771", "High": "0.24869799613952637", "Low": "0.24414099752902985", "Close": "0.24869799613952637", "Adj Close": "0.14665204286575317", "Volume": "17587200"}
{"Date": "1983-02-10", "Open": "0.25260400772094727", "High": "0.2545570135116577", "Low": "0.25", "Close": "0.25260400772094727", "Adj Close": "0.1489553302526474", "Volume": "9158400"}
{"Date": "1983-02-11", "Open": "0.2578130066394806", "High": "0.26041701436042786", "Low": "0.25520798563957214", "Close": "0.25976601243019104", "Adj Close": "0.15317857265472412", "Volume": "31104000"}
{"Date": "1983-02-14", "Open": "0.2610679864883423", "High": "0.2623699903488159", "Low": "0.25976601243019104", "Close": "0.26041701436042786", "Adj Close": "0.15356244146823883", "Volume": "7123200"}
{"Date": "1983-02-15", "Open": "0.2591150104999542", "High": "0.2610679864883423", "Low": "0.2571609914302826", "Close": "0.2571609914302826", "Adj Close": "0.1516425907611847", "Volume": "9139200"}
{"Date": "1983-02-16", "Open": "0.25520798563957214", "High": "0.26041701436042786", "Low": "0.25", "Close": "0.2506510019302368", "Adj Close": "0.14780358970165253", "Volume": "46617600"}
{"Date": "1983-02-17", "Open": "0.2506510019302368", "High": "0.25260400772094727", "Low": "0.24804699420928955", "Close": "0.25195300579071045", "Adj Close": "0.1485714167356491", "Volume": "16646400"}
{"Date": "1983-02-18", "Open": "0.25130200386047363", "High": "0.2532550096511841", "Low": "0.24869799613952637", "Close": "0.25", "Adj Close": "0.1474197506904602", "Volume": "20160000"}
{"Date": "1983-02-22", "Open": "0.24739600718021393", "High": "0.25", "Low": "0.24479199945926666", "Close": "0.2460940033197403", "Adj Close": "0.14511652290821075", "Volume": "20736000"}
{"Date": "1983-02-23", "Open": "0.24869799613952637", "High": "0.25", "Low": "0.2467450052499771", "Close": "0.24739600718021393", "Adj Close": "0.14588424563407898", "Volume": "13670400"}
{"Date": "1983-02-24", "Open": "0.24739600718021393", "High": "0.24869799613952637", "Low": "0.2460940033197403", "Close": "0.24739600718021393", "Adj Close": "0.14588424563407898", "Volume": "14956800"}
{"Date": "1983-02-25", "Open": "0.25260400772094727", "High": "0.25520798563957214", "Low": "0.25", "Close": "0.25260400772094727", "Adj Close": "0.1489553302526474", "Volume": "15014400"}
{"Date": "1983-02-28", "Open": "0.2545570135116577", "High": "0.2578130066394806", "Low": "0.2506510019302368", "Close": "0.2565099895000458", "Adj Close": "0.15125860273838043", "Volume": "29145600"}
{"Date": "1983-03-01", "Open": "0.25976601243019104", "High": "0.2617189884185791", "Low": "0.2571609914302826", "Close": "0.2578130066394806", "Adj Close": "0.15202701091766357", "Volume": "25651200"}
{"Date": "1983-03-02", "Open": "0.26041701436042786", "High": "0.2617189884185791", "Low": "0.2584640085697174", "Close": "0.25976601243019104", "Adj Close": "0.15317857265472412", "Volume": "6067200"}
{"Date": "1983-03-03", "Open": "0.26367199420928955", "High": "0.2688800096511841", "Low": "0.2584640085697174", "Close": "0.26692700386047363", "Adj Close": "0.15740133821964264", "Volume": "14342400"}
{"Date": "1983-03-04", "Open": "0.2740890085697174", "High": "0.28255200386047363", "Low": "0.265625", "Close": "0.2773439884185791", "Adj Close": "0.1635439097881317", "Volume": "49804800"}
{"Date": "1983-03-07", "Open": "0.27864599227905273", "High": "0.2805989980697632", "Low": "0.27604201436042786", "Close": "0.27994799613952637", "Adj Close": "0.16507957875728607", "Volume": "15379200"}
{"Date": "1983-03-08", "Open": "0.27929699420928955", "High": "0.2805989980697632", "Low": "0.2773439884185791", "Close": "0.2805989980697632", "Adj Close": "0.16546334326267242", "Volume": "17145600"}
{"Date": "1983-03-09", "Open": "0.27929699420928955", "High": "0.2805989980697632", "Low": "0.2773439884185791", "Close": "0.27864599227905273", "Adj Close": "0.16431185603141785", "Volume": "25977600"}
{"Date": "1983-03-10", "Open": "0.2766929864883423", "High": "0.27929699420928955", "Low": "0.2734380066394806", "Close": "0.2734380066394806", "Adj Close": "0.1612406075000763", "Volume": "13286400"}
{"Date": "1983-03-11", "Open": "0.2701820135116577", "High": "0.2747400104999542", "Low": "0.265625", "Close": "0.265625", "Adj Close": "0.1566334217786789", "Volume": "16704000"}
{"Date": "1983-03-14", "Open": "0.265625", "High": "0.26757800579071045", "Low": "0.26367199420928955", "Close": "0.26367199420928955", "Adj Close": "0.15548177063465118", "Volume": "15187200"}
{"Date": "1983-03-15", "Open": "0.27083298563957214", "High": "0.2766929864883423", "Low": "0.2649739980697632", "Close": "0.2766929864883423", "Adj Close": "0.16316008567810059", "Volume": "9830400"}
{"Date": "1983-03-16", "Open": "0.2819010019302368", "High": "0.2858070135116577", "Low": "0.2779949903488159", "Close": "0.27929699420928955", "Adj Close": "0.16469557583332062", "Volume": "32601600"}
{"Date": "1983-03-17", "Open": "0.2805989980697632", "High": "0.2819010019302368", "Low": "0.27929699420928955", "Close": "0.2819010019302368", "Adj Close": "0.1662312000989914", "Volume": "7948800"}
{"Date": "1983-03-18", "Open": "0.28320300579071045", "High": "0.28645798563957214", "Low": "0.27994799613952637", "Close": "0.28320300579071045", "Adj Close": "0.16721540689468384", "Volume": "42662400"}
{"Date": "1983-03-21", "Open": "0.2890630066394806", "High": "0.29427099227905273", "Low": "0.28385400772094727", "Close": "0.29166701436042786", "Adj Close": "0.17221298813819885", "Volume": "36192000"}
{"Date": "1983-03-22", "Open": "0.2929689884185791", "High": "0.29882800579071045", "Low": "0.2929689884185791", "Close": "0.2962239980697632", "Adj Close": "0.17490364611148834", "Volume": "9062400"}
{"Date": "1983-03-23", "Open": "0.2962239980697632", "High": "0.30208298563957214", "Low": "0.2962239980697632", "Close": "0.30208298563957214", "Adj Close": "0.17836299538612366", "Volume": "14246400"}
{"Date": "1983-03-24", "Open": "0.3046880066394806", "High": "0.31119799613952637", "Low": "0.3007810115814209", "Close": "0.30989599227905273", "Adj Close": "0.18297606706619263", "Volume": "17452800"}
{"Date": "1983-03-25", "Open": "0.3125", "High": "0.31445300579071045", "Low": "0.31119799613952637", "Close": "0.3131510019302368", "Adj Close": "0.18489795923233032", "Volume": "11654400"}
{"Date": "1983-03-28", "Open": "0.3118489980697632", "High": "0.3125", "Low": "0.31054699420928955", "Close": "0.3118489980697632", "Adj Close": "0.18412937223911285", "Volume": "5107200"}
{"Date": "1983-03-29", "Open": "0.30989599227905273", "High": "0.31119799613952637", "Low": "0.3079429864883423", "Close": "0.3092449903488159", "Adj Close": "0.18259172141551971", "Volume": "26400000"}
{"Date": "1983-03-30", "Open": "0.3092449903488159", "High": "0.30989599227905273", "Low": "0.30664101243019104", "Close": "0.30989599227905273", "Adj Close": "0.18297606706619263", "Volume": "13593600"}
{"Date": "1983-03-31", "Open": "0.30989599227905273", "High": "0.3118489980697632", "Low": "0.3014320135116577", "Close": "0.3014320135116577", "Adj Close": "0.17797861993312836", "Volume": "5395200"}
{"Date": "1983-04-04", "Open": "0.3007810115814209", "High": "0.3014320135116577", "Low": "0.296875", "Close": "0.29882800579071045", "Adj Close": "0.17644113302230835", "Volume": "16262400"}
{"Date": "1983-04-05", "Open": "0.29882800579071045", "High": "0.3014320135116577", "Low": "0.29166701436042786", "Close": "0.29427099227905273", "Adj Close": "0.17375043034553528", "Volume": "11155200"}
{"Date": "1983-04-06", "Open": "0.2923179864883423", "High": "0.2929689884185791", "Low": "0.2897140085697174", "Close": "0.2897140085697174", "Adj Close": "0.17105978727340698", "Volume": "9177600"}
{"Date": "1983-04-07", "Open": "0.2897140085697174", "High": "0.3001300096511841", "Low": "0.2897140085697174", "Close": "0.296875", "Adj Close": "0.17528791725635529", "Volume": "18316800"}
{"Date": "1983-04-08", "Open": "0.296875", "High": "0.29882800579071045", "Low": "0.29492199420928955", "Close": "0.29882800579071045", "Adj Close": "0.17644113302230835", "Volume": "27187200"}
{"Date": "1983-04-11", "Open": "0.3014320135116577", "High": "0.3053390085697174", "Low": "0.2975260019302368", "Close": "0.3040359914302826", "Adj Close": "0.1795160472393036", "Volume": "6662400"}
{"Date": "1983-04-12", "Open": "0.30208298563957214", "High": "0.3118489980697632", "Low": "0.30208298563957214", "Close": "0.3092449903488159", "Adj Close": "0.18259172141551971", "Volume": "16857600"}
{"Date": "1983-04-13", "Open": "0.3079429864883423", "High": "0.31054699420928955", "Low": "0.30729201436042786", "Close": "0.3092449903488159", "Adj Close": "0.18259172141551971", "Volume": "12460800"}
{"Date": "1983-04-14", "Open": "0.3079429864883423", "High": "0.31510400772094727", "Low": "0.3079429864883423", "Close": "0.31510400772094727", "Adj Close": "0.18605110049247742", "Volume": "10944000"}
{"Date": "1983-04-15", "Open": "0.31510400772094727", "High": "0.3287760019302368", "Low": "0.31380200386047363", "Close": "0.3287760019302368", "Adj Close": "0.19412358105182648", "Volume": "22694400"}
{"Date": "1983-04-18", "Open": "0.3274739980697632", "High": "0.3287760019302368", "Low": "0.32291701436042786", "Close": "0.328125", "Adj Close": "0.1937393993139267", "Volume": "21177600"}
{"Date": "1983-04-19", "Open": "0.32291701436042786", "High": "0.3274739980697632", "Low": "0.3203130066394806", "Close": "0.3203130066394806", "Adj Close": "0.18912674486637115", "Volume": "15014400"}
{"Date": "1983-04-20", "Open": "0.3190099895000458", "High": "0.3274739980697632", "Low": "0.31770798563957214", "Close": "0.32682299613952637", "Adj Close": "0.19297052919864655", "Volume": "21043200"}
{"Date": "1983-04-21", "Open": "0.328125", "High": "0.328125", "Low": "0.3125", "Close": "0.31770798563957214", "Adj Close": "0.18758875131607056", "Volume": "25824000"}
{"Date": "1983-04-22", "Open": "0.31770798563957214", "High": "0.32226601243019104", "Low": "0.3164060115814209", "Close": "0.3216150104999542", "Adj Close": "0.18989554047584534", "Volume": "7756800"}
{"Date": "1983-04-25", "Open": "0.32226601243019104", "High": "0.3235679864883423", "Low": "0.3203130066394806", "Close": "0.32291701436042786", "Adj Close": "0.19066433608531952", "Volume": "10963200"}
{"Date": "1983-04-26", "Open": "0.32226601243019104", "High": "0.3242189884185791", "Low": "0.3196609914302826", "Close": "0.32291701436042786", "Adj Close": "0.19066433608531952", "Volume": "20659200"}
{"Date": "1983-04-27", "Open": "0.32291701436042786", "High": "0.32617199420928955", "Low": "0.3196609914302826", "Close": "0.32226601243019104", "Adj Close": "0.19027985632419586", "Volume": "5817600"}
{"Date": "1983-04-28", "Open": "0.3216150104999542", "High": "0.32291701436042786", "Low": "0.3196609914302826", "Close": "0.3203130066394806", "Adj Close": "0.18912674486637115", "Volume": "13286400"}
{"Date": "1983-04-29", "Open": "0.3203130066394806", "High": "0.32226601243019104", "Low": "0.31835898756980896", "Close": "0.3209640085697174", "Adj Close": "0.18951109051704407", "Volume": "8371200"}
{"Date": "1983-05-02", "Open": "0.3190099895000458", "High": "0.3209640085697174", "Low": "0.3164060115814209", "Close": "0.3170570135116577", "Adj Close": "0.18720439076423645", "Volume": "21830400"}
{"Date": "1983-05-03", "Open": "0.31510400772094727", "High": "0.3170570135116577", "Low": "0.3125", "Close": "0.3170570135116577", "Adj Close": "0.18720439076423645", "Volume": "14284800"}
{"Date": "1983-05-04", "Open": "0.3170570135116577", "High": "0.3196609914302826", "Low": "0.31380200386047363", "Close": "0.3170570135116577", "Adj Close": "0.18720439076423645", "Volume": "20812800"}
{"Date": "1983-05-05", "Open": "0.32291701436042786", "High": "0.3287760019302368", "Low": "0.3164060115814209", "Close": "0.3274739980697632", "Adj Close": "0.19335497915744781", "Volume": "29932800"}
{"Date": "1983-05-06", "Open": "0.328125", "High": "0.34375", "Low": "0.3274739980697632", "Close": "0.3430989980697632", "Adj Close": "0.20258063077926636", "Volume": "13804800"}
{"Date": "1983-05-09", "Open": "0.3430989980697632", "High": "0.3522140085697174", "Low": "0.3404949903488159", "Close": "0.3502599895000458", "Adj Close": "0.2068088799715042", "Volume": "11212800"}
{"Date": "1983-05-10", "Open": "0.3476560115814209", "High": "0.3639320135116577", "Low": "0.3476560115814209", "Close": "0.36132800579071045", "Adj Close": "0.21334370970726013", "Volume": "20275200"}
{"Date": "1983-05-11", "Open": "0.36197900772094727", "High": "0.3671880066394806", "Low": "0.3600260019302368", "Close": "0.36197900772094727", "Adj Close": "0.21372821927070618", "Volume": "33446400"}
{"Date": "1983-05-12", "Open": "0.36132800579071045", "High": "0.3671880066394806", "Low": "0.3600260019302368", "Close": "0.3658849895000458", "Adj Close": "0.2160344272851944", "Volume": "26860800"}
{"Date": "1983-05-13", "Open": "0.36979201436042786", "High": "0.3828130066394806", "Low": "0.36979201436042786", "Close": "0.3795570135116577", "Adj Close": "0.2241070568561554", "Volume": "33100800"}
{"Date": "1983-05-16", "Open": "0.3789060115814209", "High": "0.3841150104999542", "Low": "0.3782550096511841", "Close": "0.3815099895000458", "Adj Close": "0.22526010870933533", "Volume": "35635200"}
{"Date": "1983-05-17", "Open": "0.37630200386047363", "High": "0.3815099895000458", "Low": "0.3710939884185791", "Close": "0.38020798563957214", "Adj Close": "0.22449134290218353", "Volume": "10003200"}
{"Date": "1983-05-18", "Open": "0.37760400772094727", "High": "0.3795570135116577", "Low": "0.3704429864883423", "Close": "0.3710939884185791", "Adj Close": "0.21911004185676575", "Volume": "12537600"}
{"Date": "1983-05-19", "Open": "0.3671880066394806", "High": "0.36979201436042786", "Low": "0.3639320135116577", "Close": "0.36458298563957214", "Adj Close": "0.21526563167572021", "Volume": "39609600"}
{"Date": "1983-05-20", "Open": "0.36458298563957214", "High": "0.36458298563957214", "Low": "0.35416701436042786", "Close": "0.36197900772094727", "Adj Close": "0.21372821927070618", "Volume": "16934400"}
{"Date": "1983-05-23", "Open": "0.359375", "High": "0.3639320135116577", "Low": "0.35677099227905273", "Close": "0.3639320135116577", "Adj Close": "0.21488137543201447", "Volume": "16454400"}
{"Date": "1983-05-24", "Open": "0.3626300096511841", "High": "0.37369799613952637", "Low": "0.3626300096511841", "Close": "0.37304699420928955", "Adj Close": "0.22026324272155762", "Volume": "25593600"}
{"Date": "1983-05-25", "Open": "0.37239599227905273", "High": "0.375", "Low": "0.3704429864883423", "Close": "0.37304699420928955", "Adj Close": "0.22026324272155762", "Volume": "14419200"}
{"Date": "1983-05-26", "Open": "0.37369799613952637", "High": "0.37630200386047363", "Low": "0.37304699420928955", "Close": "0.375", "Adj Close": "0.22141636908054352", "Volume": "29760000"}
{"Date": "1983-05-27", "Open": "0.37630200386047363", "High": "0.37760400772094727", "Low": "0.3710939884185791", "Close": "0.375", "Adj Close": "0.22141636908054352", "Volume": "16320000"}
{"Date": "1983-05-31", "Open": "0.37239599227905273", "High": "0.375", "Low": "0.37239599227905273", "Close": "0.3743489980697632", "Adj Close": "0.221032053232193", "Volume": "12384000"}
{"Date": "1983-06-01", "Open": "0.36979201436042786", "High": "0.37239599227905273", "Low": "0.36979201436042786", "Close": "0.37239599227905273", "Adj Close": "0.21987880766391754", "Volume": "15494400"}
{"Date": "1983-06-02", "Open": "0.37369799613952637", "High": "0.375", "Low": "0.3671880066394806", "Close": "0.3710939884185791", "Adj Close": "0.21911004185676575", "Volume": "24748800"}
{"Date": "1983-06-03", "Open": "0.3710939884185791", "High": "0.3782550096511841", "Low": "0.3710939884185791", "Close": "0.37760400772094727", "Adj Close": "0.2229539006948471", "Volume": "45888000"}
{"Date": "1983-06-06", "Open": "0.37630200386047363", "High": "0.3971349895000458", "Low": "0.37630200386047363", "Close": "0.3945310115814209", "Adj Close": "0.23294831812381744", "Volume": "32083200"}
{"Date": "1983-06-07", "Open": "0.39583298563957214", "High": "0.4023439884185791", "Low": "0.39192700386047363", "Close": "0.39192700386047363", "Adj Close": "0.23141081631183624", "Volume": "17606400"}
{"Date": "1983-06-08", "Open": "0.38802099227905273", "High": "0.3984380066394806", "Low": "0.3867189884185791", "Close": "0.3951820135116577", "Adj Close": "0.2333327680826187", "Volume": "20620800"}
{"Date": "1983-06-09", "Open": "0.39648398756980896", "High": "0.40885400772094727", "Low": "0.39583298563957214", "Close": "0.40820300579071045", "Adj Close": "0.24102084338665009", "Volume": "8793600"}
{"Date": "1983-06-10", "Open": "0.4108070135116577", "High": "0.4186199903488159", "Low": "0.4108070135116577", "Close": "0.41601601243019104", "Adj Close": "0.2456340491771698", "Volume": "21024000"}
{"Date": "1983-06-13", "Open": "0.4179689884185791", "High": "0.4290359914302826", "Low": "0.41666701436042786", "Close": "0.4251300096511841", "Adj Close": "0.251015305519104", "Volume": "20275200"}
{"Date": "1983-06-14", "Open": "0.42447900772094727", "High": "0.4264320135116577", "Low": "0.4186199903488159", "Close": "0.4264320135116577", "Adj Close": "0.2520004212856293", "Volume": "47769600"}
{"Date": "1983-06-15", "Open": "0.4264320135116577", "High": "0.42708298563957214", "Low": "0.421875", "Close": "0.42317700386047363", "Adj Close": "0.25007686018943787", "Volume": "18201600"}
{"Date": "1983-06-16", "Open": "0.42317700386047363", "High": "0.4283849895000458", "Low": "0.41927099227905273", "Close": "0.4283849895000458", "Adj Close": "0.25315457582473755", "Volume": "19104000"}
{"Date": "1983-06-17", "Open": "0.4303390085697174", "High": "0.45052099227905273", "Low": "0.4296880066394806", "Close": "0.4375", "Adj Close": "0.2585410475730896", "Volume": "21964800"}
{"Date": "1983-06-20", "Open": "0.4375", "High": "0.4381510019302368", "Low": "0.43229201436042786", "Close": "0.43229201436042786", "Adj Close": "0.25546351075172424", "Volume": "11116800"}
{"Date": "1983-06-21", "Open": "0.4296880066394806", "High": "0.4296880066394806", "Low": "0.421875", "Close": "0.4264320135116577", "Adj Close": "0.2520004212856293", "Volume": "13536000"}
{"Date": "1983-06-22", "Open": "0.42447900772094727", "High": "0.42708298563957214", "Low": "0.421875", "Close": "0.421875", "Adj Close": "0.2493075132369995", "Volume": "19123200"}
{"Date": "1983-06-23", "Open": "0.421875", "High": "0.42382800579071045", "Low": "0.41145798563957214", "Close": "0.4153650104999542", "Adj Close": "0.24546034634113312", "Volume": "27321600"}
{"Date": "1983-06-24", "Open": "0.41601601243019104", "High": "0.421875", "Low": "0.4147140085697174", "Close": "0.42057299613952637", "Adj Close": "0.24853801727294922", "Volume": "13881600"}
{"Date": "1983-06-27", "Open": "0.41927099227905273", "High": "0.42057299613952637", "Low": "0.41145798563957214", "Close": "0.41666701436042786", "Adj Close": "0.24622976779937744", "Volume": "14611200"}
{"Date": "1983-06-28", "Open": "0.41666701436042786", "High": "0.4173179864883423", "Low": "0.40625", "Close": "0.40625", "Adj Close": "0.2400737851858139", "Volume": "6374400"}
{"Date": "1983-06-29", "Open": "0.40494799613952637", "High": "0.4095050096511841", "Low": "0.3938800096511841", "Close": "0.3938800096511841", "Adj Close": "0.23276382684707642", "Volume": "23116800"}
{"Date": "1983-06-30", "Open": "0.3971349895000458", "High": "0.4101560115814209", "Low": "0.3971349895000458", "Close": "0.40755200386047363", "Adj Close": "0.2408432513475418", "Volume": "15936000"}
{"Date": "1983-07-01", "Open": "0.40625", "High": "0.41601601243019104", "Low": "0.40625", "Close": "0.4153650104999542", "Adj Close": "0.24546034634113312", "Volume": "11577600"}
{"Date": "1983-07-05", "Open": "0.4153650104999542", "High": "0.41666701436042786", "Low": "0.40755200386047363", "Close": "0.4140630066394806", "Adj Close": "0.24469085037708282", "Volume": "9254400"}
{"Date": "1983-07-06", "Open": "0.4153650104999542", "High": "0.41601601243019104", "Low": "0.41210898756980896", "Close": "0.4140630066394806", "Adj Close": "0.24469085037708282", "Volume": "11654400"}
{"Date": "1983-07-07", "Open": "0.4153650104999542", "High": "0.4283849895000458", "Low": "0.4140630066394806", "Close": "0.4283849895000458", "Adj Close": "0.25315457582473755", "Volume": "25171200"}
{"Date": "1983-07-08", "Open": "0.4264320135116577", "High": "0.4303390085697174", "Low": "0.42382800579071045", "Close": "0.4251300096511841", "Adj Close": "0.25123098492622375", "Volume": "10636800"}
{"Date": "1983-07-11", "Open": "0.42708298563957214", "High": "0.46744799613952637", "Low": "0.42708298563957214", "Close": "0.45833298563957214", "Adj Close": "0.27085232734680176", "Volume": "18528000"}
{"Date": "1983-07-12", "Open": "0.46744799613952637", "High": "0.47395798563957214", "Low": "0.45833298563957214", "Close": "0.4648439884185791", "Adj Close": "0.2747000455856323", "Volume": "50112000"}
{"Date": "1983-07-13", "Open": "0.4648439884185791", "High": "0.4648439884185791", "Low": "0.4453130066394806", "Close": "0.4453130066394806", "Adj Close": "0.2631581127643585", "Volume": "18230400"}
{"Date": "1983-07-14", "Open": "0.4414060115814209", "High": "0.45052099227905273", "Low": "0.43229201436042786", "Close": "0.43229201436042786", "Adj Close": "0.25546351075172424", "Volume": "15820800"}
{"Date": "1983-07-15", "Open": "0.43229201436042786", "High": "0.43619799613952637", "Low": "0.41145798563957214", "Close": "0.41666701436042786", "Adj Close": "0.24622976779937744", "Volume": "17856000"}
{"Date": "1983-07-18", "Open": "0.41666701436042786", "High": "0.43229201436042786", "Low": "0.4127599895000458", "Close": "0.43229201436042786", "Adj Close": "0.25546351075172424", "Volume": "22761600"}
{"Date": "1983-07-19", "Open": "0.4414060115814209", "High": "0.45572900772094727", "Low": "0.4414060115814209", "Close": "0.44270798563957214", "Adj Close": "0.2616187632083893", "Volume": "10483200"}
{"Date": "1983-07-20", "Open": "0.45052099227905273", "High": "0.47135400772094727", "Low": "0.4492189884185791", "Close": "0.46354201436042786", "Adj Close": "0.27393072843551636", "Volume": "15801600"}
{"Date": "1983-07-21", "Open": "0.46875", "High": "0.47135400772094727", "Low": "0.453125", "Close": "0.4622400104999542", "Adj Close": "0.2731611430644989", "Volume": "18931200"}
{"Date": "1983-07-22", "Open": "0.4720050096511841", "High": "0.48567700386047363", "Low": "0.45833298563957214", "Close": "0.47005200386047363", "Adj Close": "0.2777775228023529", "Volume": "8889600"}
{"Date": "1983-07-25", "Open": "0.46744799613952637", "High": "0.47395798563957214", "Low": "0.4648439884185791", "Close": "0.46744799613952637", "Adj Close": "0.27623894810676575", "Volume": "17904000"}
{"Date": "1983-07-26", "Open": "0.46744799613952637", "High": "0.4726560115814209", "Low": "0.45572900772094727", "Close": "0.46744799613952637", "Adj Close": "0.27623894810676575", "Volume": "15849600"}
{"Date": "1983-07-27", "Open": "0.46875", "High": "0.46875", "Low": "0.44791701436042786", "Close": "0.44791701436042786", "Adj Close": "0.2646969258785248", "Volume": "18768000"}
{"Date": "1983-07-28", "Open": "0.4492189884185791", "High": "0.453125", "Low": "0.4375", "Close": "0.43880200386047363", "Adj Close": "0.25931063294410706", "Volume": "11654400"}
{"Date": "1983-07-29", "Open": "0.4335939884185791", "High": "0.43489599227905273", "Low": "0.41927099227905273", "Close": "0.42708298563957214", "Adj Close": "0.2523850202560425", "Volume": "24096000"}
{"Date": "1983-08-01", "Open": "0.42447900772094727", "High": "0.42708298563957214", "Low": "0.41145798563957214", "Close": "0.4179689884185791", "Adj Close": "0.24699915945529938", "Volume": "39868800"}
{"Date": "1983-08-02", "Open": "0.41666701436042786", "High": "0.41666701436042786", "Low": "0.40494799613952637", "Close": "0.40755200386047363", "Adj Close": "0.2408432513475418", "Volume": "29260800"}
{"Date": "1983-08-03", "Open": "0.40755200386047363", "High": "0.42057299613952637", "Low": "0.40755200386047363", "Close": "0.41927099227905273", "Adj Close": "0.2477686107158661", "Volume": "39158400"}
{"Date": "1983-08-04", "Open": "0.42317700386047363", "High": "0.43229201436042786", "Low": "0.41666701436042786", "Close": "0.4179689884185791", "Adj Close": "0.24699915945529938", "Volume": "40521600"}
{"Date": "1983-08-05", "Open": "0.42057299613952637", "High": "0.43229201436042786", "Low": "0.42057299613952637", "Close": "0.43229201436042786", "Adj Close": "0.25546351075172424", "Volume": "20659200"}
{"Date": "1983-08-08", "Open": "0.43489599227905273", "High": "0.43489599227905273", "Low": "0.42447900772094727", "Close": "0.4335939884185791", "Adj Close": "0.2562327980995178", "Volume": "13814400"}
{"Date": "1983-08-09", "Open": "0.4309900104999542", "High": "0.4414060115814209", "Low": "0.42708298563957214", "Close": "0.4309900104999542", "Adj Close": "0.2546939551830292", "Volume": "28051200"}
{"Date": "1983-08-10", "Open": "0.42708298563957214", "High": "0.47395798563957214", "Low": "0.42708298563957214", "Close": "0.46354201436042786", "Adj Close": "0.27393072843551636", "Volume": "46176000"}
{"Date": "1983-08-11", "Open": "0.4622400104999542", "High": "0.46354201436042786", "Low": "0.44010400772094727", "Close": "0.45572900772094727", "Adj Close": "0.2693134546279907", "Volume": "11116800"}
{"Date": "1983-08-12", "Open": "0.45833298563957214", "High": "0.4609380066394806", "Low": "0.43880200386047363", "Close": "0.44010400772094727", "Adj Close": "0.26007992029190063", "Volume": "14745600"}
{"Date": "1983-08-15", "Open": "0.44791701436042786", "High": "0.4622400104999542", "Low": "0.44791701436042786", "Close": "0.45833298563957214", "Adj Close": "0.27085232734680176", "Volume": "30518400"}
{"Date": "1983-08-16", "Open": "0.45572900772094727", "High": "0.4570310115814209", "Low": "0.45052099227905273", "Close": "0.45182299613952637", "Adj Close": "0.26700541377067566", "Volume": "10560000"}
{"Date": "1983-08-17", "Open": "0.45052099227905273", "High": "0.45442700386047363", "Low": "0.4375", "Close": "0.44270798563957214", "Adj Close": "0.2616187632083893", "Volume": "20371200"}
{"Date": "1983-08-18", "Open": "0.43880200386047363", "High": "0.44010400772094727", "Low": "0.4179689884185791", "Close": "0.42708298563957214", "Adj Close": "0.2523850202560425", "Volume": "29164800"}
{"Date": "1983-08-19", "Open": "0.42708298563957214", "High": "0.42708298563957214", "Low": "0.4127599895000458", "Close": "0.4153650104999542", "Adj Close": "0.24546034634113312", "Volume": "19142400"}
{"Date": "1983-08-22", "Open": "0.41666701436042786", "High": "0.41927099227905273", "Low": "0.39192700386047363", "Close": "0.40494799613952637", "Adj Close": "0.2393045276403427", "Volume": "30624000"}
{"Date": "1983-08-23", "Open": "0.40494799613952637", "High": "0.41145798563957214", "Low": "0.40104201436042786", "Close": "0.40364599227905273", "Adj Close": "0.23853501677513123", "Volume": "27772800"}
{"Date": "1983-08-24", "Open": "0.40494799613952637", "High": "0.40494799613952637", "Low": "0.390625", "Close": "0.39583298563957214", "Adj Close": "0.2339179515838623", "Volume": "18940800"}
{"Date": "1983-08-25", "Open": "0.390625", "High": "0.390625", "Low": "0.36979201436042786", "Close": "0.38932299613952637", "Adj Close": "0.23007065057754517", "Volume": "37814400"}
{"Date": "1983-08-26", "Open": "0.38932299613952637", "High": "0.3984380066394806", "Low": "0.38932299613952637", "Close": "0.3984380066394806", "Adj Close": "0.23545733094215393", "Volume": "12480000"}
{"Date": "1983-08-29", "Open": "0.3945310115814209", "High": "0.40104201436042786", "Low": "0.39322900772094727", "Close": "0.3971349895000458", "Adj Close": "0.2349025011062622", "Volume": "6518400"}
{"Date": "1983-08-30", "Open": "0.40364599227905273", "High": "0.4153650104999542", "Low": "0.4023439884185791", "Close": "0.40885400772094727", "Adj Close": "0.24183429777622223", "Volume": "7228800"}
{"Date": "1983-08-31", "Open": "0.40755200386047363", "High": "0.4153650104999542", "Low": "0.40625", "Close": "0.4101560115814209", "Adj Close": "0.2426043152809143", "Volume": "15542400"}
{"Date": "1983-09-01", "Open": "0.4101560115814209", "High": "0.41666701436042786", "Low": "0.40885400772094727", "Close": "0.4101560115814209", "Adj Close": "0.2426043152809143", "Volume": "11452800"}
{"Date": "1983-09-02", "Open": "0.40755200386047363", "High": "0.4101560115814209", "Low": "0.40364599227905273", "Close": "0.40625", "Adj Close": "0.24029399454593658", "Volume": "4406400"}
{"Date": "1983-09-06", "Open": "0.40364599227905273", "High": "0.40494799613952637", "Low": "0.3997400104999542", "Close": "0.40364599227905273", "Adj Close": "0.23875358700752258", "Volume": "13718400"}
{"Date": "1983-09-07", "Open": "0.40625", "High": "0.4153650104999542", "Low": "0.4023439884185791", "Close": "0.4140630066394806", "Adj Close": "0.2449151575565338", "Volume": "24038400"}
{"Date": "1983-09-08", "Open": "0.4140630066394806", "High": "0.421875", "Low": "0.4140630066394806", "Close": "0.4179689884185791", "Adj Close": "0.24722565710544586", "Volume": "21388800"}
{"Date": "1983-09-09", "Open": "0.4153650104999542", "High": "0.41666701436042786", "Low": "0.39192700386047363", "Close": "0.39322900772094727", "Adj Close": "0.23259223997592926", "Volume": "19382400"}
{"Date": "1983-09-12", "Open": "0.40885400772094727", "High": "0.4101560115814209", "Low": "0.39583298563957214", "Close": "0.39583298563957214", "Adj Close": "0.2341323047876358", "Volume": "34339200"}
{"Date": "1983-09-13", "Open": "0.38802099227905273", "High": "0.39322900772094727", "Low": "0.3815099895000458", "Close": "0.38802099227905273", "Adj Close": "0.22951167821884155", "Volume": "14198400"}
{"Date": "1983-09-14", "Open": "0.38802099227905273", "High": "0.3971349895000458", "Low": "0.38802099227905273", "Close": "0.39322900772094727", "Adj Close": "0.23259223997592926", "Volume": "6249600"}
{"Date": "1983-09-15", "Open": "0.39322900772094727", "High": "0.39583298563957214", "Low": "0.38541701436042786", "Close": "0.3867189884185791", "Adj Close": "0.22874152660369873", "Volume": "7699200"}
{"Date": "1983-09-16", "Open": "0.3867189884185791", "High": "0.40625", "Low": "0.3867189884185791", "Close": "0.40494799613952637", "Adj Close": "0.2395237684249878", "Volume": "8227200"}
{"Date": "1983-09-19", "Open": "0.40755200386047363", "High": "0.4179689884185791", "Low": "0.40494799613952637", "Close": "0.40885400772094727", "Adj Close": "0.24183429777622223", "Volume": "25555200"}
{"Date": "1983-09-20", "Open": "0.4153650104999542", "High": "0.4179689884185791", "Low": "0.4127599895000458", "Close": "0.4153650104999542", "Adj Close": "0.245685413479805", "Volume": "22540800"}
{"Date": "1983-09-21", "Open": "0.42057299613952637", "High": "0.42447900772094727", "Low": "0.41666701436042786", "Close": "0.421875", "Adj Close": "0.24953612685203552", "Volume": "19584000"}
{"Date": "1983-09-22", "Open": "0.41927099227905273", "High": "0.4296880066394806", "Low": "0.41927099227905273", "Close": "0.42708298563957214", "Adj Close": "0.2526165246963501", "Volume": "17203200"}
{"Date": "1983-09-23", "Open": "0.4283849895000458", "High": "0.4335939884185791", "Low": "0.41145798563957214", "Close": "0.41145798563957214", "Adj Close": "0.24337434768676758", "Volume": "12624000"}
{"Date": "1983-09-26", "Open": "0.41666701436042786", "High": "0.4179689884185791", "Low": "0.40885400772094727", "Close": "0.40885400772094727", "Adj Close": "0.24183429777622223", "Volume": "11865600"}
{"Date": "1983-09-27", "Open": "0.40625", "High": "0.40885400772094727", "Low": "0.3984380066394806", "Close": "0.40885400772094727", "Adj Close": "0.24183429777622223", "Volume": "11452800"}
{"Date": "1983-09-28", "Open": "0.40885400772094727", "High": "0.4153650104999542", "Low": "0.40885400772094727", "Close": "0.41145798563957214", "Adj Close": "0.24337434768676758", "Volume": "8544000"}
{"Date": "1983-09-29", "Open": "0.4140630066394806", "High": "0.41927099227905273", "Low": "0.4140630066394806", "Close": "0.4179689884185791", "Adj Close": "0.24722565710544586", "Volume": "7372800"}
{"Date": "1983-09-30", "Open": "0.42057299613952637", "High": "0.4296880066394806", "Low": "0.41927099227905273", "Close": "0.4257810115814209", "Adj Close": "0.25184643268585205", "Volume": "8553600"}
{"Date": "1983-10-03", "Open": "0.4257810115814209", "High": "0.4375", "Low": "0.42447900772094727", "Close": "0.43229201436042786", "Adj Close": "0.25569772720336914", "Volume": "29366400"}
{"Date": "1983-10-04", "Open": "0.43489599227905273", "High": "0.43619799613952637", "Low": "0.4309900104999542", "Close": "0.4335939884185791", "Adj Close": "0.2564677596092224", "Volume": "17030400"}
{"Date": "1983-10-05", "Open": "0.4335939884185791", "High": "0.44010400772094727", "Low": "0.43229201436042786", "Close": "0.43619799613952637", "Adj Close": "0.25800809264183044", "Volume": "8630400"}
{"Date": "1983-10-06", "Open": "0.43880200386047363", "High": "0.44270798563957214", "Low": "0.4283849895000458", "Close": "0.43619799613952637", "Adj Close": "0.25800809264183044", "Volume": "10588800"}
{"Date": "1983-10-07", "Open": "0.43619799613952637", "High": "0.44010400772094727", "Low": "0.4335939884185791", "Close": "0.4375", "Adj Close": "0.25877809524536133", "Volume": "12019200"}
{"Date": "1983-10-10", "Open": "0.44010400772094727", "High": "0.44270798563957214", "Low": "0.4375", "Close": "0.4414060115814209", "Adj Close": "0.2610882520675659", "Volume": "5116800"}
{"Date": "1983-10-11", "Open": "0.4414060115814209", "High": "0.4609380066394806", "Low": "0.4414060115814209", "Close": "0.453125", "Adj Close": "0.26802024245262146", "Volume": "25142400"}
{"Date": "1983-10-12", "Open": "0.45052099227905273", "High": "0.4570310115814209", "Low": "0.45052099227905273", "Close": "0.45182299613952637", "Adj Close": "0.2672499716281891", "Volume": "19257600"}
{"Date": "1983-10-13", "Open": "0.453125", "High": "0.453125", "Low": "0.44791701436042786", "Close": "0.44791701436042786", "Adj Close": "0.26493966579437256", "Volume": "11203200"}
{"Date": "1983-10-14", "Open": "0.4492189884185791", "High": "0.4492189884185791", "Low": "0.44270798563957214", "Close": "0.4453130066394806", "Adj Close": "0.2633994221687317", "Volume": "11558400"}
{"Date": "1983-10-17", "Open": "0.44791701436042786", "High": "0.44791701436042786", "Low": "0.43489599227905273", "Close": "0.4414060115814209", "Adj Close": "0.2610882520675659", "Volume": "8131200"}
{"Date": "1983-10-18", "Open": "0.43880200386047363", "High": "0.44270798563957214", "Low": "0.42708298563957214", "Close": "0.42708298563957214", "Adj Close": "0.2526165246963501", "Volume": "14928000"}
{"Date": "1983-10-19", "Open": "0.42708298563957214", "High": "0.4283849895000458", "Low": "0.4179689884185791", "Close": "0.41927099227905273", "Adj Close": "0.24799585342407227", "Volume": "22377600"}
{"Date": "1983-10-20", "Open": "0.42447900772094727", "High": "0.44010400772094727", "Low": "0.42447900772094727", "Close": "0.43489599227905273", "Adj Close": "0.25723791122436523", "Volume": "39206400"}
{"Date": "1983-10-21", "Open": "0.43619799613952637", "High": "0.4375", "Low": "0.42447900772094727", "Close": "0.4257810115814209", "Adj Close": "0.25184643268585205", "Volume": "11740800"}
{"Date": "1983-10-24", "Open": "0.41666701436042786", "High": "0.42447900772094727", "Low": "0.41666701436042786", "Close": "0.421875", "Adj Close": "0.24953612685203552", "Volume": "15340800"}
{"Date": "1983-10-25", "Open": "0.42317700386047363", "High": "0.43229201436042786", "Low": "0.421875", "Close": "0.4283849895000458", "Adj Close": "0.2533866763114929", "Volume": "9724800"}
{"Date": "1983-10-26", "Open": "0.4296880066394806", "High": "0.44270798563957214", "Low": "0.4296880066394806", "Close": "0.43880200386047363", "Adj Close": "0.25954821705818176", "Volume": "17568000"}
{"Date": "1983-10-27", "Open": "0.4375", "High": "0.43880200386047363", "Low": "0.4309900104999542", "Close": "0.43229201436042786", "Adj Close": "0.25569772720336914", "Volume": "6921600"}
{"Date": "1983-10-28", "Open": "0.43229201436042786", "High": "0.4335939884185791", "Low": "0.421875", "Close": "0.42447900772094727", "Adj Close": "0.2510763704776764", "Volume": "15129600"}
{"Date": "1983-10-31", "Open": "0.42447900772094727", "High": "0.4309900104999542", "Low": "0.40755200386047363", "Close": "0.40885400772094727", "Adj Close": "0.24183429777622223", "Volume": "15897600"}
{"Date": "1983-11-01", "Open": "0.40885400772094727", "High": "0.41927099227905273", "Low": "0.40755200386047363", "Close": "0.41666701436042786", "Adj Close": "0.24645566940307617", "Volume": "13718400"}
{"Date": "1983-11-02", "Open": "0.421875", "High": "0.43880200386047363", "Low": "0.421875", "Close": "0.4296880066394806", "Adj Close": "0.2541573941707611", "Volume": "27350400"}
{"Date": "1983-11-03", "Open": "0.4296880066394806", "High": "0.4296880066394806", "Low": "0.42447900772094727", "Close": "0.4257810115814209", "Adj Close": "0.25184643268585205", "Volume": "12672000"}
{"Date": "1983-11-04", "Open": "0.4257810115814209", "High": "0.42708298563957214", "Low": "0.41927099227905273", "Close": "0.421875", "Adj Close": "0.24953612685203552", "Volume": "22675200"}
{"Date": "1983-11-07", "Open": "0.41927099227905273", "High": "0.42447900772094727", "Low": "0.4140630066394806", "Close": "0.41666701436042786", "Adj Close": "0.24645566940307617", "Volume": "8198400"}
{"Date": "1983-11-08", "Open": "0.41927099227905273", "High": "0.41927099227905273", "Low": "0.41145798563957214", "Close": "0.4153650104999542", "Adj Close": "0.245685413479805", "Volume": "12403200"}
{"Date": "1983-11-09", "Open": "0.4153650104999542", "High": "0.4335939884185791", "Low": "0.4127599895000458", "Close": "0.4309900104999542", "Adj Close": "0.25492754578590393", "Volume": "14121600"}
{"Date": "1983-11-10", "Open": "0.43489599227905273", "High": "0.4375", "Low": "0.43229201436042786", "Close": "0.4335939884185791", "Adj Close": "0.2564677596092224", "Volume": "12912000"}
{"Date": "1983-11-11", "Open": "0.43229201436042786", "High": "0.44010400772094727", "Low": "0.4296880066394806", "Close": "0.4375", "Adj Close": "0.25877809524536133", "Volume": "7996800"}
{"Date": "1983-11-14", "Open": "0.4414060115814209", "High": "0.4492189884185791", "Low": "0.43489599227905273", "Close": "0.4453130066394806", "Adj Close": "0.2633994221687317", "Volume": "20524800"}
{"Date": "1983-11-15", "Open": "0.44010400772094727", "High": "0.4440099895000458", "Low": "0.4375", "Close": "0.44010400772094727", "Adj Close": "0.260318398475647", "Volume": "14102400"}
{"Date": "1983-11-16", "Open": "0.44270798563957214", "High": "0.45052099227905273", "Low": "0.44270798563957214", "Close": "0.45052099227905273", "Adj Close": "0.2664799988269806", "Volume": "15705600"}
{"Date": "1983-11-17", "Open": "0.4492189884185791", "High": "0.45572900772094727", "Low": "0.44791701436042786", "Close": "0.45572900772094727", "Adj Close": "0.26956045627593994", "Volume": "13084800"}
{"Date": "1983-11-18", "Open": "0.45572900772094727", "High": "0.45572900772094727", "Low": "0.4492189884185791", "Close": "0.45442700386047363", "Adj Close": "0.2687903940677643", "Volume": "10560000"}
{"Date": "1983-11-21", "Open": "0.45572900772094727", "High": "0.4570310115814209", "Low": "0.453125", "Close": "0.45442700386047363", "Adj Close": "0.2687903940677643", "Volume": "12816000"}
{"Date": "1983-11-22", "Open": "0.4570310115814209", "High": "0.46354201436042786", "Low": "0.45572900772094727", "Close": "0.4596349895000458", "Adj Close": "0.27187076210975647", "Volume": "35616000"}
{"Date": "1983-11-23", "Open": "0.4609380066394806", "High": "0.46354201436042786", "Low": "0.45442700386047363", "Close": "0.45572900772094727", "Adj Close": "0.26956045627593994", "Volume": "13516800"}
{"Date": "1983-11-25", "Open": "0.453125", "High": "0.453125", "Low": "0.44010400772094727", "Close": "0.4453130066394806", "Adj Close": "0.2633994221687317", "Volume": "10060800"}
{"Date": "1983-11-28", "Open": "0.44270798563957214", "High": "0.44791701436042786", "Low": "0.44010400772094727", "Close": "0.44791701436042786", "Adj Close": "0.26493966579437256", "Volume": "3715200"}
{"Date": "1983-11-29", "Open": "0.4453130066394806", "High": "0.4466150104999542", "Low": "0.44010400772094727", "Close": "0.4414060115814209", "Adj Close": "0.2610882520675659", "Volume": "11529600"}
{"Date": "1983-11-30", "Open": "0.4375", "High": "0.44010400772094727", "Low": "0.43619799613952637", "Close": "0.43880200386047363", "Adj Close": "0.25954821705818176", "Volume": "7296000"}
{"Date": "1983-12-01", "Open": "0.43619799613952637", "High": "0.4414060115814209", "Low": "0.4309900104999542", "Close": "0.43229201436042786", "Adj Close": "0.25569772720336914", "Volume": "23337600"}
{"Date": "1983-12-02", "Open": "0.43229201436042786", "High": "0.4375", "Low": "0.42708298563957214", "Close": "0.4309900104999542", "Adj Close": "0.25492754578590393", "Volume": "7190400"}
{"Date": "1983-12-05", "Open": "0.4283849895000458", "High": "0.4296880066394806", "Low": "0.41666701436042786", "Close": "0.4179689884185791", "Adj Close": "0.24722565710544586", "Volume": "35414400"}
{"Date": "1983-12-06", "Open": "0.4153650104999542", "High": "0.42447900772094727", "Low": "0.4153650104999542", "Close": "0.42057299613952637", "Adj Close": "0.24898336827754974", "Volume": "14131200"}
{"Date": "1983-12-07", "Open": "0.4153650104999542", "High": "0.41666701436042786", "Low": "0.41145798563957214", "Close": "0.4153650104999542", "Adj Close": "0.24590016901493073", "Volume": "26016000"}
{"Date": "1983-12-08", "Open": "0.4140630066394806", "High": "0.4257810115814209", "Low": "0.4140630066394806", "Close": "0.42317700386047363", "Adj Close": "0.2505248785018921", "Volume": "27062400"}
{"Date": "1983-12-09", "Open": "0.42317700386047363", "High": "0.42447900772094727", "Low": "0.4127599895000458", "Close": "0.4140630066394806", "Adj Close": "0.24512916803359985", "Volume": "18470400"}
{"Date": "1983-12-12", "Open": "0.41666701436042786", "High": "0.41927099227905273", "Low": "0.4140630066394806", "Close": "0.4140630066394806", "Adj Close": "0.24512916803359985", "Volume": "9859200"}
{"Date": "1983-12-13", "Open": "0.4140630066394806", "High": "0.4153650104999542", "Low": "0.4023439884185791", "Close": "0.40494799613952637", "Adj Close": "0.23973318934440613", "Volume": "21408000"}
{"Date": "1983-12-14", "Open": "0.3997400104999542", "High": "0.4023439884185791", "Low": "0.3945310115814209", "Close": "0.40104201436042786", "Adj Close": "0.23742085695266724", "Volume": "35030400"}
{"Date": "1983-12-15", "Open": "0.3984380066394806", "High": "0.40494799613952637", "Low": "0.39322900772094727", "Close": "0.3971349895000458", "Adj Close": "0.23510773479938507", "Volume": "27062400"}
{"Date": "1983-12-16", "Open": "0.39583298563957214", "High": "0.40364599227905273", "Low": "0.39322900772094727", "Close": "0.4023439884185791", "Adj Close": "0.23819154500961304", "Volume": "11318400"}
{"Date": "1983-12-19", "Open": "0.40104201436042786", "High": "0.4023439884185791", "Low": "0.38802099227905273", "Close": "0.3945310115814209", "Adj Close": "0.23356619477272034", "Volume": "12336000"}
{"Date": "1983-12-20", "Open": "0.3945310115814209", "High": "0.39583298563957214", "Low": "0.3828130066394806", "Close": "0.38541701436042786", "Adj Close": "0.22817058861255646", "Volume": "15667200"}
{"Date": "1983-12-21", "Open": "0.3828130066394806", "High": "0.3828130066394806", "Low": "0.36979201436042786", "Close": "0.38020798563957214", "Adj Close": "0.22508695721626282", "Volume": "40723200"}
{"Date": "1983-12-22", "Open": "0.38541701436042786", "High": "0.4023439884185791", "Low": "0.3828130066394806", "Close": "0.3971349895000458", "Adj Close": "0.23510773479938507", "Volume": "25046400"}
{"Date": "1983-12-23", "Open": "0.3945310115814209", "High": "0.4023439884185791", "Low": "0.3945310115814209", "Close": "0.3997400104999542", "Adj Close": "0.2366500049829483", "Volume": "5865600"}
{"Date": "1983-12-27", "Open": "0.40104201436042786", "High": "0.41666701436042786", "Low": "0.40104201436042786", "Close": "0.41666701436042786", "Adj Close": "0.24667102098464966", "Volume": "10032000"}
{"Date": "1983-12-28", "Open": "0.42057299613952637", "High": "0.421875", "Low": "0.4127599895000458", "Close": "0.4153650104999542", "Adj Close": "0.24590016901493073", "Volume": "11164800"}
{"Date": "1983-12-29", "Open": "0.4140630066394806", "High": "0.4153650104999542", "Low": "0.40885400772094727", "Close": "0.41145798563957214", "Adj Close": "0.24358712136745453", "Volume": "6153600"}
{"Date": "1983-12-30", "Open": "0.40885400772094727", "High": "0.4101560115814209", "Low": "0.39322900772094727", "Close": "0.40625", "Adj Close": "0.24050399661064148", "Volume": "14534400"}
{"Date": "1984-01-03", "Open": "0.40755200386047363", "High": "0.40885400772094727", "Low": "0.3984380066394806", "Close": "0.3997400104999542", "Adj Close": "0.2366500049829483", "Volume": "8515200"}
{"Date": "1984-01-04", "Open": "0.40104201436042786", "High": "0.40625", "Low": "0.390625", "Close": "0.40625", "Adj Close": "0.24050399661064148", "Volume": "19862400"}
{"Date": "1984-01-05", "Open": "0.4140630066394806", "High": "0.4153650104999542", "Low": "0.4101560115814209", "Close": "0.4140630066394806", "Adj Close": "0.24512916803359985", "Volume": "18912000"}
{"Date": "1984-01-06", "Open": "0.4140630066394806", "High": "0.421875", "Low": "0.4140630066394806", "Close": "0.4153650104999542", "Adj Close": "0.24590016901493073", "Volume": "30009600"}
{"Date": "1984-01-09", "Open": "0.4127599895000458", "High": "0.4140630066394806", "Low": "0.40885400772094727", "Close": "0.4127599895000458", "Adj Close": "0.24435794353485107", "Volume": "7296000"}
{"Date": "1984-01-10", "Open": "0.4127599895000458", "High": "0.4153650104999542", "Low": "0.40494799613952637", "Close": "0.40625", "Adj Close": "0.24050399661064148", "Volume": "9465600"}
{"Date": "1984-01-11", "Open": "0.4023439884185791", "High": "0.40494799613952637", "Low": "0.39192700386047363", "Close": "0.39192700386047363", "Adj Close": "0.2320246547460556", "Volume": "20169600"}
{"Date": "1984-01-12", "Open": "0.39192700386047363", "High": "0.39322900772094727", "Low": "0.37760400772094727", "Close": "0.38541701436042786", "Adj Close": "0.22817058861255646", "Volume": "39782400"}
{"Date": "1984-01-13", "Open": "0.3841150104999542", "High": "0.38802099227905273", "Low": "0.3828130066394806", "Close": "0.38541701436042786", "Adj Close": "0.22817058861255646", "Volume": "14380800"}
{"Date": "1984-01-16", "Open": "0.3828130066394806", "High": "0.3841150104999542", "Low": "0.38020798563957214", "Close": "0.3815099895000458", "Adj Close": "0.22585763037204742", "Volume": "10320000"}
{"Date": "1984-01-17", "Open": "0.3841150104999542", "High": "0.390625", "Low": "0.3828130066394806", "Close": "0.38802099227905273", "Adj Close": "0.22971229255199432", "Volume": "22867200"}
{"Date": "1984-01-18", "Open": "0.390625", "High": "0.39583298563957214", "Low": "0.38932299613952637", "Close": "0.39192700386047363", "Adj Close": "0.2320246547460556", "Volume": "21676800"}
{"Date": "1984-01-19", "Open": "0.38932299613952637", "High": "0.39583298563957214", "Low": "0.38802099227905273", "Close": "0.38802099227905273", "Adj Close": "0.22971229255199432", "Volume": "27350400"}
{"Date": "1984-01-20", "Open": "0.3867189884185791", "High": "0.3867189884185791", "Low": "0.375", "Close": "0.37760400772094727", "Adj Close": "0.22354523837566376", "Volume": "20006400"}
{"Date": "1984-01-23", "Open": "0.37239599227905273", "High": "0.37369799613952637", "Low": "0.359375", "Close": "0.36458298563957214", "Adj Close": "0.21583668887615204", "Volume": "42758400"}
{"Date": "1984-01-24", "Open": "0.3671880066394806", "High": "0.36979201436042786", "Low": "0.35807299613952637", "Close": "0.36067700386047363", "Adj Close": "0.21352435648441315", "Volume": "23769600"}
{"Date": "1984-01-25", "Open": "0.359375", "High": "0.36067700386047363", "Low": "0.3476560115814209", "Close": "0.3515630066394806", "Adj Close": "0.20812876522541046", "Volume": "54297600"}
{"Date": "1984-01-26", "Open": "0.35677099227905273", "High": "0.36458298563957214", "Low": "0.35677099227905273", "Close": "0.35677099227905273", "Adj Close": "0.2112119197845459", "Volume": "11913600"}
{"Date": "1984-01-27", "Open": "0.35807299613952637", "High": "0.36458298563957214", "Low": "0.3528650104999542", "Close": "0.359375", "Adj Close": "0.21275357902050018", "Volume": "45964800"}
{"Date": "1984-01-30", "Open": "0.359375", "High": "0.36197900772094727", "Low": "0.3515630066394806", "Close": "0.35416701436042786", "Adj Close": "0.20967036485671997", "Volume": "17635200"}
{"Date": "1984-01-31", "Open": "0.3554689884185791", "High": "0.36979201436042786", "Low": "0.35416701436042786", "Close": "0.36979201436042786", "Adj Close": "0.21892045438289642", "Volume": "22886400"}
{"Date": "1984-02-01", "Open": "0.375", "High": "0.375", "Low": "0.3554689884185791", "Close": "0.36197900772094727", "Adj Close": "0.21429502964019775", "Volume": "29232000"}
{"Date": "1984-02-02", "Open": "0.359375", "High": "0.36197900772094727", "Low": "0.34895798563957214", "Close": "0.3515630066394806", "Adj Close": "0.20812876522541046", "Volume": "29606400"}
{"Date": "1984-02-03", "Open": "0.35416701436042786", "High": "0.36067700386047363", "Low": "0.33333298563957214", "Close": "0.34114599227905273", "Adj Close": "0.2019617110490799", "Volume": "21849600"}
{"Date": "1984-02-06", "Open": "0.3346349895000458", "High": "0.3359380066394806", "Low": "0.3242189884185791", "Close": "0.328125", "Adj Close": "0.19425320625305176", "Volume": "32476800"}
{"Date": "1984-02-07", "Open": "0.33333298563957214", "High": "0.34505200386047363", "Low": "0.3203130066394806", "Close": "0.33854201436042786", "Adj Close": "0.20042024552822113", "Volume": "39916800"}
{"Date": "1984-02-08", "Open": "0.34114599227905273", "High": "0.34244799613952637", "Low": "0.3203130066394806", "Close": "0.3203130066394806", "Adj Close": "0.1896284520626068", "Volume": "13363200"}
{"Date": "1984-02-09", "Open": "0.3203130066394806", "High": "0.32942700386047363", "Low": "0.31770798563957214", "Close": "0.328125", "Adj Close": "0.19425320625305176", "Volume": "29011200"}
{"Date": "1984-02-10", "Open": "0.33072900772094727", "High": "0.34635400772094727", "Low": "0.33072900772094727", "Close": "0.34635400772094727", "Adj Close": "0.2050451785326004", "Volume": "31430400"}
{"Date": "1984-02-13", "Open": "0.34635400772094727", "High": "0.34635400772094727", "Low": "0.3359380066394806", "Close": "0.34244799613952637", "Adj Close": "0.20273248851299286", "Volume": "11731200"}
{"Date": "1984-02-14", "Open": "0.34375", "High": "0.3476560115814209", "Low": "0.34114599227905273", "Close": "0.34505200386047363", "Adj Close": "0.20427416265010834", "Volume": "13276800"}
{"Date": "1984-02-15", "Open": "0.34635400772094727", "High": "0.34635400772094727", "Low": "0.3359380066394806", "Close": "0.3372400104999542", "Adj Close": "0.1996493935585022", "Volume": "15264000"}
{"Date": "1984-02-16", "Open": "0.3359380066394806", "High": "0.34895798563957214", "Low": "0.3346349895000458", "Close": "0.34895798563957214", "Adj Close": "0.20658645033836365", "Volume": "19382400"}
{"Date": "1984-02-17", "Open": "0.33333298563957214", "High": "0.33333298563957214", "Low": "0.33333298563957214", "Close": "0.33333298563957214", "Adj Close": "0.19733646512031555", "Volume": "13584000"}
{"Date": "1984-02-21", "Open": "0.33333298563957214", "High": "0.3359380066394806", "Low": "0.328125", "Close": "0.33072900772094727", "Adj Close": "0.19579468667507172", "Volume": "8064000"}
{"Date": "1984-02-22", "Open": "0.328125", "High": "0.3320310115814209", "Low": "0.32682299613952637", "Close": "0.328125", "Adj Close": "0.19425320625305176", "Volume": "18902400"}
{"Date": "1984-02-23", "Open": "0.328125", "High": "0.32942700386047363", "Low": "0.31510400772094727", "Close": "0.32552099227905273", "Adj Close": "0.19271159172058105", "Volume": "16137600"}
{"Date": "1984-02-24", "Open": "0.32552099227905273", "High": "0.3359380066394806", "Low": "0.32552099227905273", "Close": "0.3359380066394806", "Adj Close": "0.19887866079807281", "Volume": "17616000"}
{"Date": "1984-02-27", "Open": "0.33854201436042786", "High": "0.34375", "Low": "0.3372400104999542", "Close": "0.34114599227905273", "Adj Close": "0.2019617110490799", "Volume": "14188800"}
{"Date": "1984-02-28", "Open": "0.3359380066394806", "High": "0.3359380066394806", "Low": "0.33333298563957214", "Close": "0.33333298563957214", "Adj Close": "0.19733646512031555", "Volume": "16204800"}
{"Date": "1984-02-29", "Open": "0.3359380066394806", "High": "0.33854201436042786", "Low": "0.33333298563957214", "Close": "0.3346349895000458", "Adj Close": "0.19810718297958374", "Volume": "15024000"}
{"Date": "1984-03-01", "Open": "0.3359380066394806", "High": "0.34375", "Low": "0.33333298563957214", "Close": "0.34375", "Adj Close": "0.20350328087806702", "Volume": "13478400"}
{"Date": "1984-03-02", "Open": "0.34375", "High": "0.36458298563957214", "Low": "0.34244799613952637", "Close": "0.36067700386047363", "Adj Close": "0.21352435648441315", "Volume": "40809600"}
{"Date": "1984-03-05", "Open": "0.34895798563957214", "High": "0.34895798563957214", "Low": "0.34505200386047363", "Close": "0.34895798563957214", "Adj Close": "0.20658645033836365", "Volume": "53673600"}
{"Date": "1984-03-06", "Open": "0.3515630066394806", "High": "0.35677099227905273", "Low": "0.34505200386047363", "Close": "0.34635400772094727", "Adj Close": "0.2050451785326004", "Volume": "46521600"}
{"Date": "1984-03-07", "Open": "0.34635400772094727", "High": "0.3502599895000458", "Low": "0.3398439884185791", "Close": "0.3502599895000458", "Adj Close": "0.20735733211040497", "Volume": "6345600"}
{"Date": "1984-03-08", "Open": "0.3502599895000458", "High": "0.3554689884185791", "Low": "0.34895798563957214", "Close": "0.35416701436042786", "Adj Close": "0.20967036485671997", "Volume": "12604800"}
{"Date": "1984-03-09", "Open": "0.35416701436042786", "High": "0.35677099227905273", "Low": "0.34895798563957214", "Close": "0.35677099227905273", "Adj Close": "0.2112119197845459", "Volume": "18912000"}
{"Date": "1984-03-12", "Open": "0.3554689884185791", "High": "0.359375", "Low": "0.34895798563957214", "Close": "0.359375", "Adj Close": "0.21275357902050018", "Volume": "11788800"}
{"Date": "1984-03-13", "Open": "0.35807299613952637", "High": "0.3632810115814209", "Low": "0.3554689884185791", "Close": "0.36197900772094727", "Adj Close": "0.21429502964019775", "Volume": "19660800"}
{"Date": "1984-03-14", "Open": "0.36067700386047363", "High": "0.36197900772094727", "Low": "0.35677099227905273", "Close": "0.359375", "Adj Close": "0.21275357902050018", "Volume": "10320000"}
{"Date": "1984-03-15", "Open": "0.359375", "High": "0.36458298563957214", "Low": "0.359375", "Close": "0.3632810115814209", "Adj Close": "0.21506591141223907", "Volume": "33494400"}
{"Date": "1984-03-16", "Open": "0.36979201436042786", "High": "0.36979201436042786", "Low": "0.36197900772094727", "Close": "0.3658849895000458", "Adj Close": "0.21660757064819336", "Volume": "31315200"}
{"Date": "1984-03-19", "Open": "0.36197900772094727", "High": "0.36197900772094727", "Low": "0.3515630066394806", "Close": "0.359375", "Adj Close": "0.21306921541690826", "Volume": "4444800"}
{"Date": "1984-03-20", "Open": "0.3632810115814209", "High": "0.37239599227905273", "Low": "0.36067700386047363", "Close": "0.36979201436042786", "Adj Close": "0.21924519538879395", "Volume": "18028800"}
{"Date": "1984-03-21", "Open": "0.3684900104999542", "High": "0.37239599227905273", "Low": "0.3658849895000458", "Close": "0.36979201436042786", "Adj Close": "0.21924519538879395", "Volume": "14342400"}
{"Date": "1984-03-22", "Open": "0.36458298563957214", "High": "0.36458298563957214", "Low": "0.34895798563957214", "Close": "0.34895798563957214", "Adj Close": "0.20689290761947632", "Volume": "17011200"}
{"Date": "1984-03-23", "Open": "0.35416701436042786", "High": "0.35416701436042786", "Low": "0.33854201436042786", "Close": "0.33854201436042786", "Adj Close": "0.20071758329868317", "Volume": "18576000"}
{"Date": "1984-03-26", "Open": "0.3359380066394806", "High": "0.3372400104999542", "Low": "0.328125", "Close": "0.328125", "Adj Close": "0.19454137980937958", "Volume": "16022400"}
{"Date": "1984-03-27", "Open": "0.32682299613952637", "High": "0.3320310115814209", "Low": "0.32291701436042786", "Close": "0.328125", "Adj Close": "0.19454137980937958", "Volume": "43881600"}
{"Date": "1984-03-28", "Open": "0.33072900772094727", "High": "0.34895798563957214", "Low": "0.32942700386047363", "Close": "0.34635400772094727", "Adj Close": "0.20534935593605042", "Volume": "16003200"}
{"Date": "1984-03-29", "Open": "0.34635400772094727", "High": "0.34895798563957214", "Low": "0.34244799613952637", "Close": "0.34375", "Adj Close": "0.20380516350269318", "Volume": "17260800"}
{"Date": "1984-03-30", "Open": "0.34375", "High": "0.34895798563957214", "Low": "0.34375", "Close": "0.34635400772094727", "Adj Close": "0.20534935593605042", "Volume": "10272000"}
{"Date": "1984-04-02", "Open": "0.34895798563957214", "High": "0.3502599895000458", "Low": "0.34244799613952637", "Close": "0.34895798563957214", "Adj Close": "0.20689290761947632", "Volume": "8121600"}
{"Date": "1984-04-03", "Open": "0.34635400772094727", "High": "0.3476560115814209", "Low": "0.34114599227905273", "Close": "0.34375", "Adj Close": "0.20380516350269318", "Volume": "7411200"}
{"Date": "1984-04-04", "Open": "0.34114599227905273", "High": "0.34244799613952637", "Low": "0.3372400104999542", "Close": "0.3372400104999542", "Adj Close": "0.19994552433490753", "Volume": "9235200"}
{"Date": "1984-04-05", "Open": "0.3359380066394806", "High": "0.34114599227905273", "Low": "0.33333298563957214", "Close": "0.3398439884185791", "Adj Close": "0.20148956775665283", "Volume": "31161600"}
{"Date": "1984-04-06", "Open": "0.3398439884185791", "High": "0.34505200386047363", "Low": "0.3372400104999542", "Close": "0.3398439884185791", "Adj Close": "0.20148956775665283", "Volume": "19132800"}
{"Date": "1984-04-09", "Open": "0.33854201436042786", "High": "0.33854201436042786", "Low": "0.3346349895000458", "Close": "0.3372400104999542", "Adj Close": "0.19994552433490753", "Volume": "4732800"}
{"Date": "1984-04-10", "Open": "0.3372400104999542", "High": "0.34635400772094727", "Low": "0.3359380066394806", "Close": "0.34635400772094727", "Adj Close": "0.20534935593605042", "Volume": "20371200"}
{"Date": "1984-04-11", "Open": "0.3476560115814209", "High": "0.35416701436042786", "Low": "0.34635400772094727", "Close": "0.3515630066394806", "Adj Close": "0.20843753218650818", "Volume": "28598400"}
{"Date": "1984-04-12", "Open": "0.3528650104999542", "High": "0.36197900772094727", "Low": "0.34114599227905273", "Close": "0.36197900772094727", "Adj Close": "0.21461299061775208", "Volume": "13334400"}
{"Date": "1984-04-13", "Open": "0.36458298563957214", "High": "0.37760400772094727", "Low": "0.35807299613952637", "Close": "0.359375", "Adj Close": "0.21306921541690826", "Volume": "36009600"}
{"Date": "1984-04-16", "Open": "0.35677099227905273", "High": "0.35807299613952637", "Low": "0.34635400772094727", "Close": "0.34895798563957214", "Adj Close": "0.20689290761947632", "Volume": "13334400"}
{"Date": "1984-04-17", "Open": "0.34895798563957214", "High": "0.359375", "Low": "0.34635400772094727", "Close": "0.3554689884185791", "Adj Close": "0.21075323224067688", "Volume": "28272000"}
{"Date": "1984-04-18", "Open": "0.35807299613952637", "High": "0.35807299613952637", "Low": "0.35416701436042786", "Close": "0.35416701436042786", "Adj Close": "0.20998141169548035", "Volume": "6844800"}
{"Date": "1984-04-19", "Open": "0.35416701436042786", "High": "0.35677099227905273", "Low": "0.3515630066394806", "Close": "0.35416701436042786", "Adj Close": "0.20998141169548035", "Volume": "15465600"}
{"Date": "1984-04-23", "Open": "0.35807299613952637", "High": "0.359375", "Low": "0.3515630066394806", "Close": "0.3554689884185791", "Adj Close": "0.21075323224067688", "Volume": "11923200"}
{"Date": "1984-04-24", "Open": "0.3554689884185791", "High": "0.3632810115814209", "Low": "0.3554689884185791", "Close": "0.359375", "Adj Close": "0.21306921541690826", "Volume": "13891200"}
{"Date": "1984-04-25", "Open": "0.359375", "High": "0.36197900772094727", "Low": "0.35416701436042786", "Close": "0.35416701436042786", "Adj Close": "0.20998141169548035", "Volume": "7651200"}
{"Date": "1984-04-26", "Open": "0.35677099227905273", "High": "0.36197900772094727", "Low": "0.35677099227905273", "Close": "0.359375", "Adj Close": "0.21306921541690826", "Volume": "13833600"}
{"Date": "1984-04-27", "Open": "0.36067700386047363", "High": "0.37369799613952637", "Low": "0.359375", "Close": "0.36979201436042786", "Adj Close": "0.21924519538879395", "Volume": "23126400"}
{"Date": "1984-04-30", "Open": "0.37239599227905273", "High": "0.375", "Low": "0.3671880066394806", "Close": "0.36979201436042786", "Adj Close": "0.21924519538879395", "Volume": "14534400"}
{"Date": "1984-05-01", "Open": "0.3684900104999542", "High": "0.3710939884185791", "Low": "0.3632810115814209", "Close": "0.36458298563957214", "Adj Close": "0.21615692973136902", "Volume": "25632000"}
{"Date": "1984-05-02", "Open": "0.3658849895000458", "High": "0.3684900104999542", "Low": "0.36458298563957214", "Close": "0.3658849895000458", "Adj Close": "0.21692891418933868", "Volume": "19814400"}
{"Date": "1984-05-03", "Open": "0.3671880066394806", "High": "0.3684900104999542", "Low": "0.36458298563957214", "Close": "0.36458298563957214", "Adj Close": "0.21615692973136902", "Volume": "7708800"}
{"Date": "1984-05-04", "Open": "0.3684900104999542", "High": "0.37239599227905273", "Low": "0.3671880066394806", "Close": "0.36979201436042786", "Adj Close": "0.21924519538879395", "Volume": "11174400"}
{"Date": "1984-05-07", "Open": "0.3671880066394806", "High": "0.3671880066394806", "Low": "0.359375", "Close": "0.36458298563957214", "Adj Close": "0.21615692973136902", "Volume": "23116800"}
{"Date": "1984-05-08", "Open": "0.36458298563957214", "High": "0.3658849895000458", "Low": "0.36197900772094727", "Close": "0.36458298563957214", "Adj Close": "0.21615692973136902", "Volume": "7008000"}
{"Date": "1984-05-09", "Open": "0.3710939884185791", "High": "0.375", "Low": "0.3710939884185791", "Close": "0.3710939884185791", "Adj Close": "0.2200171947479248", "Volume": "20812800"}
{"Date": "1984-05-10", "Open": "0.37239599227905273", "High": "0.38802099227905273", "Low": "0.3710939884185791", "Close": "0.38541701436042786", "Adj Close": "0.22850914299488068", "Volume": "33580800"}
{"Date": "1984-05-11", "Open": "0.3828130066394806", "High": "0.390625", "Low": "0.37760400772094727", "Close": "0.3815099895000458", "Adj Close": "0.22619257867336273", "Volume": "21561600"}
{"Date": "1984-05-14", "Open": "0.3815099895000458", "High": "0.3815099895000458", "Low": "0.37369799613952637", "Close": "0.37369799613952637", "Adj Close": "0.22156091034412384", "Volume": "4368000"}
{"Date": "1984-05-15", "Open": "0.375", "High": "0.3815099895000458", "Low": "0.3710939884185791", "Close": "0.375", "Adj Close": "0.22233304381370544", "Volume": "9801600"}
{"Date": "1984-05-16", "Open": "0.375", "High": "0.3815099895000458", "Low": "0.375", "Close": "0.3789060115814209", "Adj Close": "0.22464895248413086", "Volume": "6931200"}
{"Date": "1984-05-17", "Open": "0.38020798563957214", "High": "0.3815099895000458", "Low": "0.3710939884185791", "Close": "0.3710939884185791", "Adj Close": "0.2200171947479248", "Volume": "13958400"}
{"Date": "1984-05-18", "Open": "0.3710939884185791", "High": "0.37630200386047363", "Low": "0.3658849895000458", "Close": "0.3658849895000458", "Adj Close": "0.21692891418933868", "Volume": "15955200"}
{"Date": "1984-05-21", "Open": "0.3671880066394806", "High": "0.375", "Low": "0.36458298563957214", "Close": "0.3658849895000458", "Adj Close": "0.21692891418933868", "Volume": "22080000"}
{"Date": "1984-05-22", "Open": "0.3671880066394806", "High": "0.3671880066394806", "Low": "0.3632810115814209", "Close": "0.3671880066394806", "Adj Close": "0.21770139038562775", "Volume": "12307200"}
{"Date": "1984-05-23", "Open": "0.36458298563957214", "High": "0.3684900104999542", "Low": "0.36197900772094727", "Close": "0.36458298563957214", "Adj Close": "0.21615692973136902", "Volume": "13852800"}
{"Date": "1984-05-24", "Open": "0.3671880066394806", "High": "0.3684900104999542", "Low": "0.3632810115814209", "Close": "0.36458298563957214", "Adj Close": "0.21615692973136902", "Volume": "10080000"}
{"Date": "1984-05-25", "Open": "0.36458298563957214", "High": "0.38020798563957214", "Low": "0.36458298563957214", "Close": "0.375", "Adj Close": "0.22233304381370544", "Volume": "16156800"}
{"Date": "1984-05-29", "Open": "0.3828130066394806", "High": "0.3828130066394806", "Low": "0.3671880066394806", "Close": "0.3710939884185791", "Adj Close": "0.2200171947479248", "Volume": "21024000"}
{"Date": "1984-05-30", "Open": "0.36979201436042786", "High": "0.3841150104999542", "Low": "0.3671880066394806", "Close": "0.38020798563957214", "Adj Close": "0.22542092204093933", "Volume": "25632000"}
{"Date": "1984-05-31", "Open": "0.3828130066394806", "High": "0.390625", "Low": "0.38020798563957214", "Close": "0.3867189884185791", "Adj Close": "0.22928115725517273", "Volume": "48009600"}
{"Date": "1984-06-01", "Open": "0.38541701436042786", "High": "0.3984380066394806", "Low": "0.38541701436042786", "Close": "0.390625", "Adj Close": "0.23159681260585785", "Volume": "55747200"}
{"Date": "1984-06-04", "Open": "0.39583298563957214", "High": "0.40364599227905273", "Low": "0.39583298563957214", "Close": "0.3971349895000458", "Adj Close": "0.23545655608177185", "Volume": "38774400"}
{"Date": "1984-06-05", "Open": "0.39322900772094727", "High": "0.4101560115814209", "Low": "0.39322900772094727", "Close": "0.40755200386047363", "Adj Close": "0.24163275957107544", "Volume": "46723200"}
{"Date": "1984-06-06", "Open": "0.40625", "High": "0.40885400772094727", "Low": "0.40364599227905273", "Close": "0.40755200386047363", "Adj Close": "0.24163275957107544", "Volume": "20092800"}
{"Date": "1984-06-07", "Open": "0.40755200386047363", "High": "0.40755200386047363", "Low": "0.40364599227905273", "Close": "0.40625", "Adj Close": "0.24086101353168488", "Volume": "15196800"}
{"Date": "1984-06-08", "Open": "0.40625", "High": "0.40885400772094727", "Low": "0.40364599227905273", "Close": "0.40625", "Adj Close": "0.24086101353168488", "Volume": "13689600"}
{"Date": "1984-06-11", "Open": "0.40625", "High": "0.40755200386047363", "Low": "0.3971349895000458", "Close": "0.40104201436042786", "Adj Close": "0.2377730756998062", "Volume": "24086400"}
{"Date": "1984-06-12", "Open": "0.4023439884185791", "High": "0.4023439884185791", "Low": "0.39322900772094727", "Close": "0.39583298563957214", "Adj Close": "0.23468464612960815", "Volume": "8726400"}
{"Date": "1984-06-13", "Open": "0.39583298563957214", "High": "0.40364599227905273", "Low": "0.39583298563957214", "Close": "0.3997400104999542", "Adj Close": "0.23700112104415894", "Volume": "12988800"}
{"Date": "1984-06-14", "Open": "0.4023439884185791", "High": "0.4023439884185791", "Low": "0.39192700386047363", "Close": "0.39322900772094727", "Adj Close": "0.23314090073108673", "Volume": "15264000"}
{"Date": "1984-06-15", "Open": "0.3945310115814209", "High": "0.3945310115814209", "Low": "0.3867189884185791", "Close": "0.38802099227905273", "Adj Close": "0.2303706556558609", "Volume": "21513600"}
{"Date": "1984-06-18", "Open": "0.38020798563957214", "High": "0.39583298563957214", "Low": "0.38020798563957214", "Close": "0.390625", "Adj Close": "0.2319166660308838", "Volume": "33811200"}
{"Date": "1984-06-19", "Open": "0.39322900772094727", "High": "0.40885400772094727", "Low": "0.39192700386047363", "Close": "0.40364599227905273", "Adj Close": "0.23964723944664001", "Volume": "21436800"}
{"Date": "1984-06-20", "Open": "0.40104201436042786", "High": "0.4140630066394806", "Low": "0.3984380066394806", "Close": "0.41145798563957214", "Adj Close": "0.2442851960659027", "Volume": "33820800"}
{"Date": "1984-06-21", "Open": "0.4127599895000458", "High": "0.42708298563957214", "Low": "0.41145798563957214", "Close": "0.41666701436042786", "Adj Close": "0.2473778873682022", "Volume": "46876800"}
{"Date": "1984-06-22", "Open": "0.42057299613952637", "High": "0.4296880066394806", "Low": "0.41666701436042786", "Close": "0.4296880066394806", "Adj Close": "0.2551085948944092", "Volume": "33052800"}
{"Date": "1984-06-25", "Open": "0.4296880066394806", "High": "0.4296880066394806", "Low": "0.4179689884185791", "Close": "0.41927099227905273", "Adj Close": "0.24892392754554749", "Volume": "18604800"}
{"Date": "1984-06-26", "Open": "0.4179689884185791", "High": "0.41927099227905273", "Low": "0.4140630066394806", "Close": "0.41666701436042786", "Adj Close": "0.2473778873682022", "Volume": "24518400"}
{"Date": "1984-06-27", "Open": "0.4179689884185791", "High": "0.4179689884185791", "Low": "0.4140630066394806", "Close": "0.4140630066394806", "Adj Close": "0.245831698179245", "Volume": "24470400"}
{"Date": "1984-06-28", "Open": "0.4153650104999542", "High": "0.42317700386047363", "Low": "0.4140630066394806", "Close": "0.42057299613952637", "Adj Close": "0.24969689548015594", "Volume": "16454400"}
{"Date": "1984-06-29", "Open": "0.4296880066394806", "High": "0.43489599227905273", "Low": "0.421875", "Close": "0.4296880066394806", "Adj Close": "0.2551085948944092", "Volume": "38870400"}
{"Date": "1984-07-02", "Open": "0.4309900104999542", "High": "0.43229201436042786", "Low": "0.41927099227905273", "Close": "0.43229201436042786", "Adj Close": "0.25665467977523804", "Volume": "22195200"}
{"Date": "1984-07-03", "Open": "0.4296880066394806", "High": "0.4335939884185791", "Low": "0.41666701436042786", "Close": "0.4257810115814209", "Adj Close": "0.2527890205383301", "Volume": "17078400"}
{"Date": "1984-07-05", "Open": "0.42447900772094727", "High": "0.43489599227905273", "Low": "0.42447900772094727", "Close": "0.4257810115814209", "Adj Close": "0.2527890205383301", "Volume": "14544000"}
{"Date": "1984-07-06", "Open": "0.41927099227905273", "High": "0.42447900772094727", "Low": "0.41927099227905273", "Close": "0.42317700386047363", "Adj Close": "0.25124284625053406", "Volume": "18297600"}
{"Date": "1984-07-09", "Open": "0.42708298563957214", "High": "0.4309900104999542", "Low": "0.42708298563957214", "Close": "0.42708298563957214", "Adj Close": "0.2535618841648102", "Volume": "12201600"}
{"Date": "1984-07-10", "Open": "0.4309900104999542", "High": "0.43619799613952637", "Low": "0.4309900104999542", "Close": "0.4309900104999542", "Adj Close": "0.2558816075325012", "Volume": "21907200"}
{"Date": "1984-07-11", "Open": "0.43229201436042786", "High": "0.43489599227905273", "Low": "0.4296880066394806", "Close": "0.4309900104999542", "Adj Close": "0.2558816075325012", "Volume": "14236800"}
{"Date": "1984-07-12", "Open": "0.43229201436042786", "High": "0.4375", "Low": "0.43229201436042786", "Close": "0.43489599227905273", "Adj Close": "0.2582005560398102", "Volume": "22425600"}
{"Date": "1984-07-13", "Open": "0.43229201436042786", "High": "0.43619799613952637", "Low": "0.4283849895000458", "Close": "0.4296880066394806", "Adj Close": "0.2551085948944092", "Volume": "5673600"}
{"Date": "1984-07-16", "Open": "0.43229201436042786", "High": "0.43229201436042786", "Low": "0.4283849895000458", "Close": "0.4309900104999542", "Adj Close": "0.2558816075325012", "Volume": "9302400"}
{"Date": "1984-07-17", "Open": "0.4283849895000458", "High": "0.43229201436042786", "Low": "0.42447900772094727", "Close": "0.42708298563957214", "Adj Close": "0.2535618841648102", "Volume": "11587200"}
{"Date": "1984-07-18", "Open": "0.42708298563957214", "High": "0.42708298563957214", "Low": "0.42317700386047363", "Close": "0.42317700386047363", "Adj Close": "0.25124284625053406", "Volume": "7747200"}
{"Date": "1984-07-19", "Open": "0.42317700386047363", "High": "0.42708298563957214", "Low": "0.42317700386047363", "Close": "0.4257810115814209", "Adj Close": "0.2527890205383301", "Volume": "11356800"}
{"Date": "1984-07-20", "Open": "0.42317700386047363", "High": "0.4257810115814209", "Low": "0.4179689884185791", "Close": "0.42057299613952637", "Adj Close": "0.24969689548015594", "Volume": "12307200"}
{"Date": "1984-07-23", "Open": "0.4179689884185791", "High": "0.4179689884185791", "Low": "0.4127599895000458", "Close": "0.4179689884185791", "Adj Close": "0.24815091490745544", "Volume": "21859200"}
{"Date": "1984-07-24", "Open": "0.4179689884185791", "High": "0.4179689884185791", "Low": "0.40625", "Close": "0.40625", "Adj Close": "0.24119332432746887", "Volume": "8342400"}
{"Date": "1984-07-25", "Open": "0.4023439884185791", "High": "0.40885400772094727", "Low": "0.3984380066394806", "Close": "0.3997400104999542", "Adj Close": "0.23732829093933105", "Volume": "14688000"}
{"Date": "1984-07-26", "Open": "0.3997400104999542", "High": "0.41927099227905273", "Low": "0.3997400104999542", "Close": "0.41666701436042786", "Adj Close": "0.2473778873682022", "Volume": "24115200"}
{"Date": "1984-07-27", "Open": "0.41927099227905273", "High": "0.4283849895000458", "Low": "0.4179689884185791", "Close": "0.42708298563957214", "Adj Close": "0.2535618841648102", "Volume": "21196800"}
{"Date": "1984-07-30", "Open": "0.42708298563957214", "High": "0.4283849895000458", "Low": "0.42447900772094727", "Close": "0.42447900772094727", "Adj Close": "0.25201597809791565", "Volume": "10118400"}
{"Date": "1984-07-31", "Open": "0.42708298563957214", "High": "0.42708298563957214", "Low": "0.42057299613952637", "Close": "0.42447900772094727", "Adj Close": "0.25201597809791565", "Volume": "13689600"}
{"Date": "1984-08-01", "Open": "0.4257810115814209", "High": "0.44791701436042786", "Low": "0.42447900772094727", "Close": "0.4414060115814209", "Adj Close": "0.2620655298233032", "Volume": "31440000"}
{"Date": "1984-08-02", "Open": "0.44270798563957214", "High": "0.45182299613952637", "Low": "0.4414060115814209", "Close": "0.45182299613952637", "Adj Close": "0.26825016736984253", "Volume": "39091200"}
{"Date": "1984-08-03", "Open": "0.46875", "High": "0.47395798563957214", "Low": "0.46354201436042786", "Close": "0.47135400772094727", "Adj Close": "0.27984580397605896", "Volume": "71356800"}
{"Date": "1984-08-06", "Open": "0.46875", "High": "0.48958298563957214", "Low": "0.46875", "Close": "0.4765630066394806", "Adj Close": "0.2829383611679077", "Volume": "42672000"}
{"Date": "1984-08-07", "Open": "0.46875", "High": "0.48697900772094727", "Low": "0.46875", "Close": "0.4778650104999542", "Adj Close": "0.28371143341064453", "Volume": "19497600"}
{"Date": "1984-08-08", "Open": "0.4804689884185791", "High": "0.4804689884185791", "Low": "0.45572900772094727", "Close": "0.45833298563957214", "Adj Close": "0.2721153199672699", "Volume": "24220800"}
{"Date": "1984-08-09", "Open": "0.45833298563957214", "High": "0.4765630066394806", "Low": "0.453125", "Close": "0.4648439884185791", "Adj Close": "0.27598094940185547", "Volume": "39820800"}
{"Date": "1984-08-10", "Open": "0.4726560115814209", "High": "0.4752599895000458", "Low": "0.453125", "Close": "0.45833298563957214", "Adj Close": "0.2721153199672699", "Volume": "31152000"}
{"Date": "1984-08-13", "Open": "0.44791701436042786", "High": "0.45572900772094727", "Low": "0.44270798563957214", "Close": "0.45442700386047363", "Adj Close": "0.2697961926460266", "Volume": "33676800"}
{"Date": "1984-08-14", "Open": "0.45572900772094727", "High": "0.4570310115814209", "Low": "0.4375", "Close": "0.44270798563957214", "Adj Close": "0.2628386914730072", "Volume": "22876800"}
{"Date": "1984-08-15", "Open": "0.44010400772094727", "High": "0.44270798563957214", "Low": "0.42447900772094727", "Close": "0.42708298563957214", "Adj Close": "0.2535618841648102", "Volume": "24067200"}
{"Date": "1984-08-16", "Open": "0.4296880066394806", "High": "0.43619799613952637", "Low": "0.4296880066394806", "Close": "0.43229201436042786", "Adj Close": "0.25665467977523804", "Volume": "25430400"}
{"Date": "1984-08-17", "Open": "0.4375", "High": "0.4440099895000458", "Low": "0.4375", "Close": "0.4440099895000458", "Adj Close": "0.26361164450645447", "Volume": "12604800"}
{"Date": "1984-08-20", "Open": "0.44270798563957214", "High": "0.45572900772094727", "Low": "0.44270798563957214", "Close": "0.45182299613952637", "Adj Close": "0.26825016736984253", "Volume": "10320000"}
{"Date": "1984-08-21", "Open": "0.45052099227905273", "High": "0.45833298563957214", "Low": "0.4492189884185791", "Close": "0.45572900772094727", "Adj Close": "0.2705692648887634", "Volume": "26361600"}
{"Date": "1984-08-22", "Open": "0.45442700386047363", "High": "0.45442700386047363", "Low": "0.4453130066394806", "Close": "0.4492189884185791", "Adj Close": "0.2667042911052704", "Volume": "11712000"}
{"Date": "1984-08-23", "Open": "0.453125", "High": "0.45833298563957214", "Low": "0.4466150104999542", "Close": "0.44791701436042786", "Adj Close": "0.26593106985092163", "Volume": "24585600"}
{"Date": "1984-08-24", "Open": "0.45182299613952637", "High": "0.45182299613952637", "Low": "0.44270798563957214", "Close": "0.4466150104999542", "Adj Close": "0.26515817642211914", "Volume": "22646400"}
{"Date": "1984-08-27", "Open": "0.4440099895000458", "High": "0.4466150104999542", "Low": "0.43880200386047363", "Close": "0.4453130066394806", "Adj Close": "0.26438507437705994", "Volume": "7104000"}
{"Date": "1984-08-28", "Open": "0.4453130066394806", "High": "0.45182299613952637", "Low": "0.4453130066394806", "Close": "0.45052099227905273", "Adj Close": "0.2678030729293823", "Volume": "8534400"}
{"Date": "1984-08-29", "Open": "0.453125", "High": "0.45572900772094727", "Low": "0.45182299613952637", "Close": "0.453125", "Adj Close": "0.26935118436813354", "Volume": "15964800"}
{"Date": "1984-08-30", "Open": "0.453125", "High": "0.4596349895000458", "Low": "0.453125", "Close": "0.45833298563957214", "Adj Close": "0.2724469006061554", "Volume": "10185600"}
{"Date": "1984-08-31", "Open": "0.4609380066394806", "High": "0.4622400104999542", "Low": "0.45572900772094727", "Close": "0.4596349895000458", "Adj Close": "0.27322083711624146", "Volume": "4339200"}
{"Date": "1984-09-04", "Open": "0.4596349895000458", "High": "0.4596349895000458", "Low": "0.45442700386047363", "Close": "0.4570310115814209", "Adj Close": "0.2716730237007141", "Volume": "13171200"}
{"Date": "1984-09-05", "Open": "0.45572900772094727", "High": "0.45572900772094727", "Low": "0.44791701436042786", "Close": "0.453125", "Adj Close": "0.26935118436813354", "Volume": "3763200"}
{"Date": "1984-09-06", "Open": "0.45572900772094727", "High": "0.4648439884185791", "Low": "0.45442700386047363", "Close": "0.4622400104999542", "Adj Close": "0.27476921677589417", "Volume": "19478400"}
{"Date": "1984-09-07", "Open": "0.4622400104999542", "High": "0.46354201436042786", "Low": "0.45442700386047363", "Close": "0.4570310115814209", "Adj Close": "0.2716730237007141", "Volume": "9177600"}
{"Date": "1984-09-10", "Open": "0.45572900772094727", "High": "0.4609380066394806", "Low": "0.45442700386047363", "Close": "0.4570310115814209", "Adj Close": "0.2716730237007141", "Volume": "8745600"}
{"Date": "1984-09-11", "Open": "0.4622400104999542", "High": "0.46354201436042786", "Low": "0.4596349895000458", "Close": "0.4609380066394806", "Adj Close": "0.27399545907974243", "Volume": "19852800"}
{"Date": "1984-09-12", "Open": "0.4596349895000458", "High": "0.4622400104999542", "Low": "0.4596349895000458", "Close": "0.4609380066394806", "Adj Close": "0.27399545907974243", "Volume": "5049600"}
{"Date": "1984-09-13", "Open": "0.4596349895000458", "High": "0.46354201436042786", "Low": "0.45833298563957214", "Close": "0.46354201436042786", "Adj Close": "0.275543212890625", "Volume": "12950400"}
{"Date": "1984-09-14", "Open": "0.46354201436042786", "High": "0.46614599227905273", "Low": "0.46354201436042786", "Close": "0.4648439884185791", "Adj Close": "0.27631720900535583", "Volume": "32841600"}
{"Date": "1984-09-17", "Open": "0.4609380066394806", "High": "0.46614599227905273", "Low": "0.45833298563957214", "Close": "0.46354201436042786", "Adj Close": "0.275543212890625", "Volume": "18768000"}
{"Date": "1984-09-18", "Open": "0.4622400104999542", "High": "0.4648439884185791", "Low": "0.4609380066394806", "Close": "0.4622400104999542", "Adj Close": "0.27476921677589417", "Volume": "15772800"}
{"Date": "1984-09-19", "Open": "0.4622400104999542", "High": "0.4648439884185791", "Low": "0.4609380066394806", "Close": "0.4622400104999542", "Adj Close": "0.27476921677589417", "Volume": "19123200"}
{"Date": "1984-09-20", "Open": "0.4609380066394806", "High": "0.46354201436042786", "Low": "0.4609380066394806", "Close": "0.4622400104999542", "Adj Close": "0.27476921677589417", "Volume": "7795200"}
{"Date": "1984-09-21", "Open": "0.4609380066394806", "High": "0.4648439884185791", "Low": "0.4609380066394806", "Close": "0.46354201436042786", "Adj Close": "0.275543212890625", "Volume": "16876800"}
{"Date": "1984-09-24", "Open": "0.4622400104999542", "High": "0.46354201436042786", "Low": "0.45572900772094727", "Close": "0.4596349895000458", "Adj Close": "0.27322083711624146", "Volume": "7180800"}
{"Date": "1984-09-25", "Open": "0.45833298563957214", "High": "0.4596349895000458", "Low": "0.45442700386047363", "Close": "0.4570310115814209", "Adj Close": "0.2716730237007141", "Volume": "8246400"}
{"Date": "1984-09-26", "Open": "0.4570310115814209", "High": "0.4609380066394806", "Low": "0.45442700386047363", "Close": "0.45572900772094727", "Adj Close": "0.27089905738830566", "Volume": "11452800"}
{"Date": "1984-09-27", "Open": "0.45442700386047363", "High": "0.4609380066394806", "Low": "0.453125", "Close": "0.45442700386047363", "Adj Close": "0.27012503147125244", "Volume": "21619200"}
{"Date": "1984-09-28", "Open": "0.45182299613952637", "High": "0.453125", "Low": "0.44270798563957214", "Close": "0.4466150104999542", "Adj Close": "0.265481173992157", "Volume": "22492800"}
{"Date": "1984-10-01", "Open": "0.4466150104999542", "High": "0.4466150104999542", "Low": "0.4283849895000458", "Close": "0.4296880066394806", "Adj Close": "0.25541940331459045", "Volume": "18355200"}
{"Date": "1984-10-02", "Open": "0.4309900104999542", "High": "0.44010400772094727", "Low": "0.4296880066394806", "Close": "0.4375", "Adj Close": "0.2600630819797516", "Volume": "13392000"}
{"Date": "1984-10-03", "Open": "0.43489599227905273", "High": "0.43489599227905273", "Low": "0.42447900772094727", "Close": "0.4257810115814209", "Adj Close": "0.2530969977378845", "Volume": "13075200"}
{"Date": "1984-10-04", "Open": "0.42317700386047363", "High": "0.4335939884185791", "Low": "0.421875", "Close": "0.42317700386047363", "Adj Close": "0.25154903531074524", "Volume": "12585600"}
{"Date": "1984-10-05", "Open": "0.4257810115814209", "High": "0.4296880066394806", "Low": "0.41927099227905273", "Close": "0.42447900772094727", "Adj Close": "0.25232312083244324", "Volume": "14822400"}
{"Date": "1984-10-08", "Open": "0.42447900772094727", "High": "0.42447900772094727", "Low": "0.41927099227905273", "Close": "0.421875", "Adj Close": "0.25077518820762634", "Volume": "3398400"}
{"Date": "1984-10-09", "Open": "0.421875", "High": "0.4257810115814209", "Low": "0.4101560115814209", "Close": "0.4127599895000458", "Adj Close": "0.245356947183609", "Volume": "34339200"}
{"Date": "1984-10-10", "Open": "0.4140630066394806", "High": "0.41927099227905273", "Low": "0.41145798563957214", "Close": "0.41927099227905273", "Adj Close": "0.24922733008861542", "Volume": "29424000"}
{"Date": "1984-10-11", "Open": "0.421875", "High": "0.42447900772094727", "Low": "0.41927099227905273", "Close": "0.42057299613952637", "Adj Close": "0.2500011622905731", "Volume": "10713600"}
{"Date": "1984-10-12", "Open": "0.421875", "High": "0.43489599227905273", "Low": "0.421875", "Close": "0.4296880066394806", "Adj Close": "0.25541940331459045", "Volume": "10368000"}
{"Date": "1984-10-15", "Open": "0.43229201436042786", "High": "0.44010400772094727", "Low": "0.4309900104999542", "Close": "0.43489599227905273", "Adj Close": "0.25851523876190186", "Volume": "10560000"}
{"Date": "1984-10-16", "Open": "0.43880200386047363", "High": "0.43880200386047363", "Low": "0.4296880066394806", "Close": "0.4309900104999542", "Adj Close": "0.25619345903396606", "Volume": "11443200"}
{"Date": "1984-10-17", "Open": "0.4283849895000458", "High": "0.4414060115814209", "Low": "0.4283849895000458", "Close": "0.43489599227905273", "Adj Close": "0.25851523876190186", "Volume": "14236800"}
{"Date": "1984-10-18", "Open": "0.44010400772094727", "High": "0.453125", "Low": "0.44010400772094727", "Close": "0.453125", "Adj Close": "0.26935118436813354", "Volume": "20332800"}
{"Date": "1984-10-19", "Open": "0.46354201436042786", "High": "0.4648439884185791", "Low": "0.45833298563957214", "Close": "0.4609380066394806", "Adj Close": "0.27399545907974243", "Volume": "34051200"}
{"Date": "1984-10-22", "Open": "0.4609380066394806", "High": "0.46354201436042786", "Low": "0.45833298563957214", "Close": "0.4622400104999542", "Adj Close": "0.27476921677589417", "Volume": "13718400"}
{"Date": "1984-10-23", "Open": "0.4596349895000458", "High": "0.46614599227905273", "Low": "0.4596349895000458", "Close": "0.4596349895000458", "Adj Close": "0.27322083711624146", "Volume": "14870400"}
{"Date": "1984-10-24", "Open": "0.4570310115814209", "High": "0.4648439884185791", "Low": "0.4570310115814209", "Close": "0.4622400104999542", "Adj Close": "0.27476921677589417", "Volume": "21782400"}
{"Date": "1984-10-25", "Open": "0.4622400104999542", "High": "0.46354201436042786", "Low": "0.453125", "Close": "0.453125", "Adj Close": "0.26935118436813354", "Volume": "11856000"}
{"Date": "1984-10-26", "Open": "0.453125", "High": "0.453125", "Low": "0.43880200386047363", "Close": "0.4414060115814209", "Adj Close": "0.2623848617076874", "Volume": "15062400"}
{"Date": "1984-10-29", "Open": "0.4414060115814209", "High": "0.44270798563957214", "Low": "0.44010400772094727", "Close": "0.44270798563957214", "Adj Close": "0.26315879821777344", "Volume": "4435200"}
{"Date": "1984-10-30", "Open": "0.44270798563957214", "High": "0.44791701436042786", "Low": "0.4414060115814209", "Close": "0.4466150104999542", "Adj Close": "0.265481173992157", "Volume": "14755200"}
{"Date": "1984-10-31", "Open": "0.4440099895000458", "High": "0.4466150104999542", "Low": "0.43880200386047363", "Close": "0.43880200386047363", "Adj Close": "0.2608368992805481", "Volume": "4627200"}
{"Date": "1984-11-01", "Open": "0.44270798563957214", "High": "0.4466150104999542", "Low": "0.44010400772094727", "Close": "0.4453130066394806", "Adj Close": "0.2647072970867157", "Volume": "25324800"}
{"Date": "1984-11-02", "Open": "0.4453130066394806", "High": "0.44791701436042786", "Low": "0.4375", "Close": "0.43880200386047363", "Adj Close": "0.2608368992805481", "Volume": "21724800"}
{"Date": "1984-11-05", "Open": "0.4440099895000458", "High": "0.4453130066394806", "Low": "0.4440099895000458", "Close": "0.4440099895000458", "Adj Close": "0.2639327645301819", "Volume": "5712000"}
{"Date": "1984-11-06", "Open": "0.4440099895000458", "High": "0.453125", "Low": "0.44270798563957214", "Close": "0.453125", "Adj Close": "0.26935118436813354", "Volume": "7632000"}
{"Date": "1984-11-07", "Open": "0.44791701436042786", "High": "0.4492189884185791", "Low": "0.4375", "Close": "0.4453130066394806", "Adj Close": "0.2647072970867157", "Volume": "25804800"}
{"Date": "1984-11-08", "Open": "0.44270798563957214", "High": "0.4466150104999542", "Low": "0.44010400772094727", "Close": "0.4414060115814209", "Adj Close": "0.2623848617076874", "Volume": "9004800"}
{"Date": "1984-11-09", "Open": "0.44010400772094727", "High": "0.4414060115814209", "Low": "0.42708298563957214", "Close": "0.4283849895000458", "Adj Close": "0.2546446919441223", "Volume": "19420800"}
{"Date": "1984-11-12", "Open": "0.42708298563957214", "High": "0.4309900104999542", "Low": "0.4257810115814209", "Close": "0.4283849895000458", "Adj Close": "0.2546446919441223", "Volume": "9456000"}
{"Date": "1984-11-13", "Open": "0.42708298563957214", "High": "0.4296880066394806", "Low": "0.41927099227905273", "Close": "0.41927099227905273", "Adj Close": "0.24922733008861542", "Volume": "13555200"}
{"Date": "1984-11-14", "Open": "0.41666701436042786", "High": "0.42708298563957214", "Low": "0.41666701436042786", "Close": "0.42447900772094727", "Adj Close": "0.25232312083244324", "Volume": "16636800"}
{"Date": "1984-11-15", "Open": "0.42447900772094727", "High": "0.4309900104999542", "Low": "0.42317700386047363", "Close": "0.4283849895000458", "Adj Close": "0.2546446919441223", "Volume": "11779200"}
{"Date": "1984-11-16", "Open": "0.4296880066394806", "High": "0.4309900104999542", "Low": "0.42447900772094727", "Close": "0.42447900772094727", "Adj Close": "0.25232312083244324", "Volume": "11884800"}
{"Date": "1984-11-19", "Open": "0.42447900772094727", "High": "0.4257810115814209", "Low": "0.42057299613952637", "Close": "0.421875", "Adj Close": "0.25077518820762634", "Volume": "6508800"}
{"Date": "1984-11-20", "Open": "0.421875", "High": "0.4283849895000458", "Low": "0.42057299613952637", "Close": "0.42708298563957214", "Adj Close": "0.2538710832595825", "Volume": "11529600"}
{"Date": "1984-11-21", "Open": "0.42447900772094727", "High": "0.42708298563957214", "Low": "0.41927099227905273", "Close": "0.42057299613952637", "Adj Close": "0.2500011622905731", "Volume": "16281600"}
{"Date": "1984-11-23", "Open": "0.42317700386047363", "High": "0.43229201436042786", "Low": "0.42317700386047363", "Close": "0.4309900104999542", "Adj Close": "0.25619345903396606", "Volume": "11270400"}
{"Date": "1984-11-26", "Open": "0.4283849895000458", "High": "0.4335939884185791", "Low": "0.42708298563957214", "Close": "0.4296880066394806", "Adj Close": "0.25541940331459045", "Volume": "7305600"}
{"Date": "1984-11-27", "Open": "0.4296880066394806", "High": "0.4414060115814209", "Low": "0.4296880066394806", "Close": "0.43619799613952637", "Adj Close": "0.2592892348766327", "Volume": "13497600"}
{"Date": "1984-11-28", "Open": "0.43229201436042786", "High": "0.43229201436042786", "Low": "0.42708298563957214", "Close": "0.4283849895000458", "Adj Close": "0.2546446919441223", "Volume": "32649600"}
{"Date": "1984-11-29", "Open": "0.42708298563957214", "High": "0.42708298563957214", "Low": "0.41927099227905273", "Close": "0.421875", "Adj Close": "0.25077518820762634", "Volume": "21292800"}
{"Date": "1984-11-30", "Open": "0.41666701436042786", "High": "0.421875", "Low": "0.4153650104999542", "Close": "0.4153650104999542", "Adj Close": "0.2469053864479065", "Volume": "14400000"}
{"Date": "1984-12-03", "Open": "0.41666701436042786", "High": "0.41927099227905273", "Low": "0.41145798563957214", "Close": "0.4140630066394806", "Adj Close": "0.2461313158273697", "Volume": "45148800"}
{"Date": "1984-12-04", "Open": "0.4140630066394806", "High": "0.41666701436042786", "Low": "0.41145798563957214", "Close": "0.4140630066394806", "Adj Close": "0.2461313158273697", "Volume": "14438400"}
{"Date": "1984-12-05", "Open": "0.41145798563957214", "High": "0.41145798563957214", "Low": "0.3984380066394806", "Close": "0.3997400104999542", "Adj Close": "0.23761752247810364", "Volume": "34147200"}
{"Date": "1984-12-06", "Open": "0.40104201436042786", "High": "0.40885400772094727", "Low": "0.3997400104999542", "Close": "0.40364599227905273", "Adj Close": "0.23993925750255585", "Volume": "21686400"}
{"Date": "1984-12-07", "Open": "0.40364599227905273", "High": "0.40494799613952637", "Low": "0.40104201436042786", "Close": "0.40364599227905273", "Adj Close": "0.24026188254356384", "Volume": "23692800"}
{"Date": "1984-12-10", "Open": "0.40494799613952637", "High": "0.40625", "Low": "0.40104201436042786", "Close": "0.40494799613952637", "Adj Close": "0.24103674292564392", "Volume": "19257600"}
{"Date": "1984-12-11", "Open": "0.40625", "High": "0.40625", "Low": "0.40364599227905273", "Close": "0.40625", "Adj Close": "0.24181194603443146", "Volume": "9120000"}
{"Date": "1984-12-12", "Open": "0.40885400772094727", "High": "0.4140630066394806", "Low": "0.40625", "Close": "0.4101560115814209", "Adj Close": "0.24413670599460602", "Volume": "13430400"}
{"Date": "1984-12-13", "Open": "0.40885400772094727", "High": "0.41145798563957214", "Low": "0.40625", "Close": "0.40625", "Adj Close": "0.24181194603443146", "Volume": "12076800"}
{"Date": "1984-12-14", "Open": "0.40494799613952637", "High": "0.4127599895000458", "Low": "0.40494799613952637", "Close": "0.40885400772094727", "Adj Close": "0.24336190521717072", "Volume": "11884800"}
{"Date": "1984-12-17", "Open": "0.41145798563957214", "High": "0.4127599895000458", "Low": "0.40755200386047363", "Close": "0.4127599895000458", "Adj Close": "0.24568675458431244", "Volume": "16521600"}
{"Date": "1984-12-18", "Open": "0.41927099227905273", "High": "0.43229201436042786", "Low": "0.41666701436042786", "Close": "0.43229201436042786", "Adj Close": "0.2573128640651703", "Volume": "34089600"}
{"Date": "1984-12-19", "Open": "0.4296880066394806", "High": "0.43489599227905273", "Low": "0.4283849895000458", "Close": "0.4309900104999542", "Adj Close": "0.2565377950668335", "Volume": "35577600"}
{"Date": "1984-12-20", "Open": "0.4283849895000458", "High": "0.4296880066394806", "Low": "0.4179689884185791", "Close": "0.4179689884185791", "Adj Close": "0.2487872689962387", "Volume": "12182400"}
{"Date": "1984-12-21", "Open": "0.4179689884185791", "High": "0.4179689884185791", "Low": "0.4140630066394806", "Close": "0.41666701436042786", "Adj Close": "0.2480124533176422", "Volume": "20140800"}
{"Date": "1984-12-24", "Open": "0.41927099227905273", "High": "0.42447900772094727", "Low": "0.41927099227905273", "Close": "0.42447900772094727", "Adj Close": "0.25266233086586", "Volume": "5856000"}
{"Date": "1984-12-26", "Open": "0.42317700386047363", "High": "0.42317700386047363", "Low": "0.4153650104999542", "Close": "0.41666701436042786", "Adj Close": "0.2480124533176422", "Volume": "2851200"}
{"Date": "1984-12-27", "Open": "0.40625", "High": "0.40625", "Low": "0.3984380066394806", "Close": "0.40625", "Adj Close": "0.24181194603443146", "Volume": "46550400"}
{"Date": "1984-12-28", "Open": "0.40364599227905273", "High": "0.40364599227905273", "Low": "0.38802099227905273", "Close": "0.39322900772094727", "Adj Close": "0.23406149446964264", "Volume": "58176000"}
{"Date": "1984-12-31", "Open": "0.39322900772094727", "High": "0.3971349895000458", "Low": "0.39192700386047363", "Close": "0.3945310115814209", "Adj Close": "0.23483631014823914", "Volume": "21004800"}
{"Date": "1985-01-02", "Open": "0.39583298563957214", "High": "0.40364599227905273", "Low": "0.3945310115814209", "Close": "0.3997400104999542", "Adj Close": "0.23793689906597137", "Volume": "21552000"}
{"Date": "1985-01-03", "Open": "0.3997400104999542", "High": "0.40104201436042786", "Low": "0.3945310115814209", "Close": "0.3997400104999542", "Adj Close": "0.23793689906597137", "Volume": "21100800"}
{"Date": "1985-01-04", "Open": "0.3997400104999542", "High": "0.40364599227905273", "Low": "0.3997400104999542", "Close": "0.40104201436042786", "Adj Close": "0.23871192336082458", "Volume": "17740800"}
{"Date": "1985-01-07", "Open": "0.40364599227905273", "High": "0.41145798563957214", "Low": "0.4023439884185791", "Close": "0.4101560115814209", "Adj Close": "0.24413670599460602", "Volume": "13248000"}
{"Date": "1985-01-08", "Open": "0.4101560115814209", "High": "0.4140630066394806", "Low": "0.4101560115814209", "Close": "0.41145798563957214", "Adj Close": "0.24491187930107117", "Volume": "18182400"}
{"Date": "1985-01-09", "Open": "0.4127599895000458", "High": "0.4127599895000458", "Low": "0.40885400772094727", "Close": "0.40885400772094727", "Adj Close": "0.24336190521717072", "Volume": "23328000"}
{"Date": "1985-01-10", "Open": "0.41145798563957214", "High": "0.42708298563957214", "Low": "0.4101560115814209", "Close": "0.4179689884185791", "Adj Close": "0.2487872689962387", "Volume": "24998400"}
{"Date": "1985-01-11", "Open": "0.41666701436042786", "High": "0.42447900772094727", "Low": "0.41666701436042786", "Close": "0.42057299613952637", "Adj Close": "0.25033724308013916", "Volume": "21676800"}
{"Date": "1985-01-14", "Open": "0.421875", "High": "0.4257810115814209", "Low": "0.41927099227905273", "Close": "0.42317700386047363", "Adj Close": "0.2518872618675232", "Volume": "33782400"}
{"Date": "1985-01-15", "Open": "0.421875", "High": "0.4335939884185791", "Low": "0.42057299613952637", "Close": "0.42317700386047363", "Adj Close": "0.2518872618675232", "Volume": "32131200"}
{"Date": "1985-01-16", "Open": "0.4257810115814209", "High": "0.44010400772094727", "Low": "0.42447900772094727", "Close": "0.4283849895000458", "Adj Close": "0.25498712062835693", "Volume": "42288000"}
{"Date": "1985-01-17", "Open": "0.43489599227905273", "High": "0.44010400772094727", "Low": "0.4309900104999542", "Close": "0.43880200386047363", "Adj Close": "0.2611878216266632", "Volume": "26918400"}
{"Date": "1985-01-18", "Open": "0.4414060115814209", "High": "0.4453130066394806", "Low": "0.44010400772094727", "Close": "0.4453130066394806", "Adj Close": "0.2650631368160248", "Volume": "17664000"}
{"Date": "1985-01-21", "Open": "0.4570310115814209", "High": "0.4596349895000458", "Low": "0.4440099895000458", "Close": "0.4570310115814209", "Adj Close": "0.27203840017318726", "Volume": "41865600"}
{"Date": "1985-01-22", "Open": "0.4596349895000458", "High": "0.47135400772094727", "Low": "0.4596349895000458", "Close": "0.46744799613952637", "Adj Close": "0.2782387435436249", "Volume": "54748800"}
{"Date": "1985-01-23", "Open": "0.47005200386047363", "High": "0.4726560115814209", "Low": "0.46744799613952637", "Close": "0.47005200386047363", "Adj Close": "0.279788613319397", "Volume": "32275200"}
{"Date": "1985-01-24", "Open": "0.4752599895000458", "High": "0.48307299613952637", "Low": "0.4726560115814209", "Close": "0.48307299613952637", "Adj Close": "0.2875392735004425", "Volume": "61958400"}
{"Date": "1985-01-25", "Open": "0.48307299613952637", "High": "0.49739599227905273", "Low": "0.4765630066394806", "Close": "0.48567700386047363", "Adj Close": "0.289089173078537", "Volume": "44217600"}
{"Date": "1985-01-28", "Open": "0.48307299613952637", "High": "0.48697900772094727", "Low": "0.4804689884185791", "Close": "0.48307299613952637", "Adj Close": "0.2875392735004425", "Volume": "14592000"}
{"Date": "1985-01-29", "Open": "0.484375", "High": "0.48697900772094727", "Low": "0.48177099227905273", "Close": "0.484375", "Adj Close": "0.2883141040802002", "Volume": "14659200"}
{"Date": "1985-01-30", "Open": "0.4882810115814209", "High": "0.4882810115814209", "Low": "0.47135400772094727", "Close": "0.4752599895000458", "Adj Close": "0.28288862109184265", "Volume": "35846400"}
{"Date": "1985-01-31", "Open": "0.47395798563957214", "High": "0.4778650104999542", "Low": "0.46614599227905273", "Close": "0.47395798563957214", "Adj Close": "0.28211382031440735", "Volume": "23308800"}
{"Date": "1985-02-01", "Open": "0.47395798563957214", "High": "0.47916701436042786", "Low": "0.46875", "Close": "0.47916701436042786", "Adj Close": "0.28521400690078735", "Volume": "23500800"}
{"Date": "1985-02-04", "Open": "0.47395798563957214", "High": "0.48307299613952637", "Low": "0.47135400772094727", "Close": "0.4765630066394806", "Adj Close": "0.28366419672966003", "Volume": "22761600"}
{"Date": "1985-02-05", "Open": "0.47916701436042786", "High": "0.48177099227905273", "Low": "0.47395798563957214", "Close": "0.47395798563957214", "Adj Close": "0.28211382031440735", "Volume": "51744000"}
{"Date": "1985-02-06", "Open": "0.47395798563957214", "High": "0.47916701436042786", "Low": "0.4726560115814209", "Close": "0.4765630066394806", "Adj Close": "0.28366419672966003", "Volume": "44736000"}
{"Date": "1985-02-07", "Open": "0.47916701436042786", "High": "0.4882810115814209", "Low": "0.4778650104999542", "Close": "0.48697900772094727", "Adj Close": "0.289864182472229", "Volume": "34896000"}
{"Date": "1985-02-08", "Open": "0.48697900772094727", "High": "0.48958298563957214", "Low": "0.484375", "Close": "0.48697900772094727", "Adj Close": "0.289864182472229", "Volume": "26553600"}
{"Date": "1985-02-11", "Open": "0.48697900772094727", "High": "0.4882810115814209", "Low": "0.48307299613952637", "Close": "0.48697900772094727", "Adj Close": "0.289864182472229", "Volume": "14380800"}
{"Date": "1985-02-12", "Open": "0.48697900772094727", "High": "0.4921880066394806", "Low": "0.48177099227905273", "Close": "0.48697900772094727", "Adj Close": "0.289864182472229", "Volume": "31756800"}
{"Date": "1985-02-13", "Open": "0.48958298563957214", "High": "0.49869799613952637", "Low": "0.48697900772094727", "Close": "0.49479201436042786", "Adj Close": "0.294514536857605", "Volume": "47136000"}
{"Date": "1985-02-14", "Open": "0.49869799613952637", "High": "0.49869799613952637", "Low": "0.4908849895000458", "Close": "0.4908849895000458", "Adj Close": "0.29218921065330505", "Volume": "24854400"}
{"Date": "1985-02-15", "Open": "0.48958298563957214", "High": "0.4908849895000458", "Low": "0.48307299613952637", "Close": "0.484375", "Adj Close": "0.2883141040802002", "Volume": "10012800"}
{"Date": "1985-02-19", "Open": "0.48697900772094727", "High": "0.48697900772094727", "Low": "0.4804689884185791", "Close": "0.4804689884185791", "Adj Close": "0.28598910570144653", "Volume": "6105600"}
{"Date": "1985-02-20", "Open": "0.47916701436042786", "High": "0.48567700386047363", "Low": "0.46614599227905273", "Close": "0.46614599227905273", "Adj Close": "0.2774636745452881", "Volume": "43353600"}
{"Date": "1985-02-21", "Open": "0.47135400772094727", "High": "0.4726560115814209", "Low": "0.4648439884185791", "Close": "0.46875", "Adj Close": "0.27901366353034973", "Volume": "48182400"}
{"Date": "1985-02-22", "Open": "0.46875", "High": "0.46875", "Low": "0.45442700386047363", "Close": "0.45833298563957214", "Adj Close": "0.272813081741333", "Volume": "41894400"}
{"Date": "1985-02-25", "Open": "0.4570310115814209", "High": "0.4570310115814209", "Low": "0.4453130066394806", "Close": "0.45442700386047363", "Adj Close": "0.2704881727695465", "Volume": "35702400"}
{"Date": "1985-02-26", "Open": "0.45572900772094727", "High": "0.4752599895000458", "Low": "0.45572900772094727", "Close": "0.47135400772094727", "Adj Close": "0.2805635631084442", "Volume": "30758400"}
{"Date": "1985-02-27", "Open": "0.47135400772094727", "High": "0.47395798563957214", "Low": "0.45833298563957214", "Close": "0.46354201436042786", "Adj Close": "0.2759137749671936", "Volume": "21148800"}
{"Date": "1985-02-28", "Open": "0.46354201436042786", "High": "0.4752599895000458", "Low": "0.46354201436042786", "Close": "0.47395798563957214", "Adj Close": "0.28211382031440735", "Volume": "16243200"}
{"Date": "1985-03-01", "Open": "0.4765630066394806", "High": "0.4882810115814209", "Low": "0.4765630066394806", "Close": "0.4765630066394806", "Adj Close": "0.28366419672966003", "Volume": "27782400"}
{"Date": "1985-03-04", "Open": "0.4752599895000458", "High": "0.484375", "Low": "0.47395798563957214", "Close": "0.4752599895000458", "Adj Close": "0.28288862109184265", "Volume": "14265600"}
{"Date": "1985-03-05", "Open": "0.47395798563957214", "High": "0.4765630066394806", "Low": "0.46744799613952637", "Close": "0.4726560115814209", "Adj Close": "0.2813386023044586", "Volume": "18508800"}
{"Date": "1985-03-06", "Open": "0.47395798563957214", "High": "0.4778650104999542", "Low": "0.47135400772094727", "Close": "0.47135400772094727", "Adj Close": "0.2805635631084442", "Volume": "7689600"}
{"Date": "1985-03-07", "Open": "0.47005200386047363", "High": "0.47005200386047363", "Low": "0.4622400104999542", "Close": "0.4622400104999542", "Adj Close": "0.27513864636421204", "Volume": "24710400"}
{"Date": "1985-03-08", "Open": "0.46875", "High": "0.47395798563957214", "Low": "0.45833298563957214", "Close": "0.46875", "Adj Close": "0.27901366353034973", "Volume": "34041600"}
{"Date": "1985-03-11", "Open": "0.46875", "High": "0.47135400772094727", "Low": "0.4622400104999542", "Close": "0.46744799613952637", "Adj Close": "0.2782387435436249", "Volume": "7862400"}
{"Date": "1985-03-12", "Open": "0.46875", "High": "0.47135400772094727", "Low": "0.46614599227905273", "Close": "0.47135400772094727", "Adj Close": "0.2805635631084442", "Volume": "9321600"}
{"Date": "1985-03-13", "Open": "0.47005200386047363", "High": "0.4752599895000458", "Low": "0.46614599227905273", "Close": "0.46744799613952637", "Adj Close": "0.2782387435436249", "Volume": "12960000"}
{"Date": "1985-03-14", "Open": "0.46614599227905273", "High": "0.47135400772094727", "Low": "0.46614599227905273", "Close": "0.47135400772094727", "Adj Close": "0.2805635631084442", "Volume": "20486400"}
{"Date": "1985-03-15", "Open": "0.47135400772094727", "High": "0.4752599895000458", "Low": "0.47005200386047363", "Close": "0.4726560115814209", "Adj Close": "0.2813386023044586", "Volume": "21244800"}
{"Date": "1985-03-18", "Open": "0.46744799613952637", "High": "0.46744799613952637", "Low": "0.4609380066394806", "Close": "0.46744799613952637", "Adj Close": "0.27866852283477783", "Volume": "19113600"}
{"Date": "1985-03-19", "Open": "0.46875", "High": "0.47135400772094727", "Low": "0.4648439884185791", "Close": "0.47005200386047363", "Adj Close": "0.28022080659866333", "Volume": "25689600"}
{"Date": "1985-03-20", "Open": "0.47135400772094727", "High": "0.47135400772094727", "Low": "0.4648439884185791", "Close": "0.47135400772094727", "Adj Close": "0.2809969186782837", "Volume": "12758400"}
{"Date": "1985-03-21", "Open": "0.47005200386047363", "High": "0.47395798563957214", "Low": "0.46875", "Close": "0.4726560115814209", "Adj Close": "0.2817732095718384", "Volume": "16464000"}
{"Date": "1985-03-22", "Open": "0.4752599895000458", "High": "0.4752599895000458", "Low": "0.46354201436042786", "Close": "0.4648439884185791", "Adj Close": "0.2771162688732147", "Volume": "14544000"}
{"Date": "1985-03-25", "Open": "0.4622400104999542", "High": "0.47135400772094727", "Low": "0.4596349895000458", "Close": "0.4609380066394806", "Adj Close": "0.274787575006485", "Volume": "7305600"}
{"Date": "1985-03-26", "Open": "0.4596349895000458", "High": "0.4609380066394806", "Low": "0.453125", "Close": "0.4570310115814209", "Adj Close": "0.272458553314209", "Volume": "17769600"}
{"Date": "1985-03-27", "Open": "0.45572900772094727", "High": "0.4570310115814209", "Low": "0.453125", "Close": "0.45572900772094727", "Adj Close": "0.2716822624206543", "Volume": "13651200"}
{"Date": "1985-03-28", "Open": "0.4570310115814209", "High": "0.4622400104999542", "Low": "0.45572900772094727", "Close": "0.4622400104999542", "Adj Close": "0.27556362748146057", "Volume": "14083200"}
{"Date": "1985-03-29", "Open": "0.4648439884185791", "High": "0.47005200386047363", "Low": "0.4622400104999542", "Close": "0.4648439884185791", "Adj Close": "0.2771162688732147", "Volume": "14649600"}
{"Date": "1985-04-01", "Open": "0.46614599227905273", "High": "0.4726560115814209", "Low": "0.46614599227905273", "Close": "0.4726560115814209", "Adj Close": "0.2817732095718384", "Volume": "30038400"}
{"Date": "1985-04-02", "Open": "0.4726560115814209", "High": "0.4765630066394806", "Low": "0.4726560115814209", "Close": "0.4752599895000458", "Adj Close": "0.28332558274269104", "Volume": "19651200"}
{"Date": "1985-04-03", "Open": "0.4752599895000458", "High": "0.4765630066394806", "Low": "0.4726560115814209", "Close": "0.47395798563957214", "Adj Close": "0.28254958987236023", "Volume": "12652800"}
{"Date": "1985-04-04", "Open": "0.4752599895000458", "High": "0.4752599895000458", "Low": "0.46354201436042786", "Close": "0.46875", "Adj Close": "0.27944472432136536", "Volume": "12691200"}
{"Date": "1985-04-08", "Open": "0.46614599227905273", "High": "0.46744799613952637", "Low": "0.4648439884185791", "Close": "0.46614599227905273", "Adj Close": "0.27789226174354553", "Volume": "9811200"}
{"Date": "1985-04-09", "Open": "0.46744799613952637", "High": "0.46875", "Low": "0.46354201436042786", "Close": "0.46614599227905273", "Adj Close": "0.27789226174354553", "Volume": "11712000"}
{"Date": "1985-04-10", "Open": "0.46875", "High": "0.47395798563957214", "Low": "0.46744799613952637", "Close": "0.47005200386047363", "Adj Close": "0.28022080659866333", "Volume": "18460800"}
{"Date": "1985-04-11", "Open": "0.47005200386047363", "High": "0.4726560115814209", "Low": "0.46744799613952637", "Close": "0.47005200386047363", "Adj Close": "0.28022080659866333", "Volume": "11260800"}
{"Date": "1985-04-12", "Open": "0.48177099227905273", "High": "0.48307299613952637", "Low": "0.47005200386047363", "Close": "0.48177099227905273", "Adj Close": "0.2872072160243988", "Volume": "17318400"}
{"Date": "1985-04-15", "Open": "0.47916701436042786", "High": "0.48567700386047363", "Low": "0.47916701436042786", "Close": "0.48177099227905273", "Adj Close": "0.2872072160243988", "Volume": "11260800"}
{"Date": "1985-04-16", "Open": "0.48307299613952637", "High": "0.48567700386047363", "Low": "0.4752599895000458", "Close": "0.484375", "Adj Close": "0.2887594699859619", "Volume": "18643200"}
{"Date": "1985-04-17", "Open": "0.4960939884185791", "High": "0.49739599227905273", "Low": "0.484375", "Close": "0.4960939884185791", "Adj Close": "0.29574576020240784", "Volume": "20592000"}
{"Date": "1985-04-18", "Open": "0.5", "High": "0.5", "Low": "0.4921880066394806", "Close": "0.4934900104999542", "Adj Close": "0.2941933572292328", "Volume": "14438400"}
{"Date": "1985-04-19", "Open": "0.4921880066394806", "High": "0.4934900104999542", "Low": "0.4882810115814209", "Close": "0.48958298563957214", "Adj Close": "0.29186418652534485", "Volume": "12393600"}
{"Date": "1985-04-22", "Open": "0.4921880066394806", "High": "0.4934900104999542", "Low": "0.4908849895000458", "Close": "0.4921880066394806", "Adj Close": "0.29341721534729004", "Volume": "7180800"}
{"Date": "1985-04-23", "Open": "0.4921880066394806", "High": "0.49869799613952637", "Low": "0.48958298563957214", "Close": "0.4921880066394806", "Adj Close": "0.29341721534729004", "Volume": "21427200"}
{"Date": "1985-04-24", "Open": "0.4921880066394806", "High": "0.4934900104999542", "Low": "0.48958298563957214", "Close": "0.4921880066394806", "Adj Close": "0.29341721534729004", "Volume": "10252800"}
{"Date": "1985-04-25", "Open": "0.4934900104999542", "High": "0.49869799613952637", "Low": "0.4934900104999542", "Close": "0.4960939884185791", "Adj Close": "0.29574576020240784", "Volume": "12652800"}
{"Date": "1985-04-26", "Open": "0.5026040077209473", "High": "0.5052080154418945", "Low": "0.4921880066394806", "Close": "0.5039060115814209", "Adj Close": "0.30040282011032104", "Volume": "13872000"}
{"Date": "1985-04-29", "Open": "0.5013020038604736", "High": "0.5039060115814209", "Low": "0.5", "Close": "0.5", "Adj Close": "0.2980744242668152", "Volume": "5673600"}
{"Date": "1985-04-30", "Open": "0.49739599227905273", "High": "0.49739599227905273", "Low": "0.48567700386047363", "Close": "0.4882810115814209", "Adj Close": "0.2910880148410797", "Volume": "25939200"}
{"Date": "1985-05-01", "Open": "0.48958298563957214", "High": "0.48958298563957214", "Low": "0.47395798563957214", "Close": "0.47395798563957214", "Adj Close": "0.28254958987236023", "Volume": "11635200"}
{"Date": "1985-05-02", "Open": "0.47395798563957214", "High": "0.48567700386047363", "Low": "0.47395798563957214", "Close": "0.48567700386047363", "Adj Close": "0.2895357310771942", "Volume": "9168000"}
{"Date": "1985-05-03", "Open": "0.48567700386047363", "High": "0.4882810115814209", "Low": "0.48177099227905273", "Close": "0.48567700386047363", "Adj Close": "0.2895357310771942", "Volume": "9187200"}
{"Date": "1985-05-06", "Open": "0.484375", "High": "0.4908849895000458", "Low": "0.48307299613952637", "Close": "0.48307299613952637", "Adj Close": "0.28798338770866394", "Volume": "7267200"}
{"Date": "1985-05-07", "Open": "0.48177099227905273", "High": "0.484375", "Low": "0.47916701436042786", "Close": "0.484375", "Adj Close": "0.2887594699859619", "Volume": "11280000"}
{"Date": "1985-05-08", "Open": "0.49479201436042786", "High": "0.4960939884185791", "Low": "0.48307299613952637", "Close": "0.49479201436042786", "Adj Close": "0.2949695289134979", "Volume": "20620800"}
{"Date": "1985-05-09", "Open": "0.49869799613952637", "High": "0.5065100193023682", "Low": "0.49739599227905273", "Close": "0.5039060115814209", "Adj Close": "0.30040282011032104", "Volume": "13536000"}
{"Date": "1985-05-10", "Open": "0.5091149806976318", "High": "0.515625", "Low": "0.5091149806976318", "Close": "0.5130209922790527", "Adj Close": "0.3058367371559143", "Volume": "23232000"}
{"Date": "1985-05-13", "Open": "0.5104169845581055", "High": "0.5130209922790527", "Low": "0.4960939884185791", "Close": "0.5026040077209473", "Adj Close": "0.2996266186237335", "Volume": "19305600"}
{"Date": "1985-05-14", "Open": "0.5052080154418945", "High": "0.5130209922790527", "Low": "0.5026040077209473", "Close": "0.5078129768371582", "Adj Close": "0.302731990814209", "Volume": "19142400"}
{"Date": "1985-05-15", "Open": "0.5052080154418945", "High": "0.515625", "Low": "0.5052080154418945", "Close": "0.5065100193023682", "Adj Close": "0.3019551634788513", "Volume": "8937600"}
{"Date": "1985-05-16", "Open": "0.5182290077209473", "High": "0.5182290077209473", "Low": "0.5065100193023682", "Close": "0.5182290077209473", "Adj Close": "0.30894145369529724", "Volume": "11731200"}
{"Date": "1985-05-17", "Open": "0.515625", "High": "0.5273439884185791", "Low": "0.515625", "Close": "0.5221350193023682", "Adj Close": "0.311270147562027", "Volume": "24057600"}
{"Date": "1985-05-20", "Open": "0.5247399806976318", "High": "0.5364580154418945", "Low": "0.5221350193023682", "Close": "0.5299479961395264", "Adj Close": "0.31592774391174316", "Volume": "29884800"}
{"Date": "1985-05-21", "Open": "0.5273439884185791", "High": "0.53125", "Low": "0.5195310115814209", "Close": "0.5299479961395264", "Adj Close": "0.31592774391174316", "Volume": "25123200"}
{"Date": "1985-05-22", "Open": "0.5299479961395264", "High": "0.53125", "Low": "0.5247399806976318", "Close": "0.53125", "Adj Close": "0.3167039155960083", "Volume": "19132800"}
{"Date": "1985-05-23", "Open": "0.5338540077209473", "High": "0.546875", "Low": "0.53125", "Close": "0.546875", "Adj Close": "0.32601866126060486", "Volume": "23692800"}
{"Date": "1985-05-24", "Open": "0.5429689884185791", "High": "0.5442709922790527", "Low": "0.5403649806976318", "Close": "0.5416669845581055", "Adj Close": "0.32291409373283386", "Volume": "12336000"}
{"Date": "1985-05-28", "Open": "0.546875", "High": "0.5494790077209473", "Low": "0.5351560115814209", "Close": "0.5390629768371582", "Adj Close": "0.32136157155036926", "Volume": "7622400"}
{"Date": "1985-05-29", "Open": "0.5416669845581055", "High": "0.5416669845581055", "Low": "0.5351560115814209", "Close": "0.5364580154418945", "Adj Close": "0.3198087215423584", "Volume": "9110400"}
{"Date": "1985-05-30", "Open": "0.5364580154418945", "High": "0.5416669845581055", "Low": "0.5364580154418945", "Close": "0.5390629768371582", "Adj Close": "0.32136157155036926", "Volume": "34924800"}
{"Date": "1985-05-31", "Open": "0.5390629768371582", "High": "0.5455729961395264", "Low": "0.5377600193023682", "Close": "0.5455729961395264", "Adj Close": "0.32524245977401733", "Volume": "29904000"}
{"Date": "1985-06-03", "Open": "0.5572919845581055", "High": "0.5585939884185791", "Low": "0.5533850193023682", "Close": "0.5559899806976318", "Adj Close": "0.3314526677131653", "Volume": "32707200"}
{"Date": "1985-06-04", "Open": "0.5572919845581055", "High": "0.5794270038604736", "Low": "0.5546879768371582", "Close": "0.5638020038604736", "Adj Close": "0.3361099660396576", "Volume": "23088000"}
{"Date": "1985-06-05", "Open": "0.5703129768371582", "High": "0.5768229961395264", "Low": "0.5690100193023682", "Close": "0.5716149806976318", "Adj Close": "0.340767502784729", "Volume": "28204800"}
{"Date": "1985-06-06", "Open": "0.5677080154418945", "High": "0.5898439884185791", "Low": "0.5664060115814209", "Close": "0.5898439884185791", "Adj Close": "0.35163456201553345", "Volume": "25785600"}
{"Date": "1985-06-07", "Open": "0.5898439884185791", "High": "0.5898439884185791", "Low": "0.5716149806976318", "Close": "0.5768229961395264", "Adj Close": "0.3438720405101776", "Volume": "24182400"}
{"Date": "1985-06-10", "Open": "0.5625", "High": "0.5755209922790527", "Low": "0.5546879768371582", "Close": "0.5625", "Adj Close": "0.33533379435539246", "Volume": "14505600"}
{"Date": "1985-06-11", "Open": "0.5625", "High": "0.5651040077209473", "Low": "0.5585939884185791", "Close": "0.5611979961395264", "Adj Close": "0.33455735445022583", "Volume": "13324800"}
{"Date": "1985-06-12", "Open": "0.5598959922790527", "High": "0.5651040077209473", "Low": "0.5585939884185791", "Close": "0.5598959922790527", "Adj Close": "0.3337811529636383", "Volume": "12076800"}
{"Date": "1985-06-13", "Open": "0.5572919845581055", "High": "0.5585939884185791", "Low": "0.5520830154418945", "Close": "0.5533850193023682", "Adj Close": "0.3298996388912201", "Volume": "23011200"}
{"Date": "1985-06-14", "Open": "0.5559899806976318", "High": "0.5585939884185791", "Low": "0.5533850193023682", "Close": "0.5572919845581055", "Adj Close": "0.33222895860671997", "Volume": "13824000"}
{"Date": "1985-06-17", "Open": "0.5533850193023682", "High": "0.5559899806976318", "Low": "0.5520830154418945", "Close": "0.5533850193023682", "Adj Close": "0.3303317129611969", "Volume": "7228800"}
{"Date": "1985-06-18", "Open": "0.5546879768371582", "High": "0.5572919845581055", "Low": "0.5520830154418945", "Close": "0.5559899806976318", "Adj Close": "0.33188682794570923", "Volume": "13296000"}
{"Date": "1985-06-19", "Open": "0.5572919845581055", "High": "0.5611979961395264", "Low": "0.5520830154418945", "Close": "0.5520830154418945", "Adj Close": "0.3295546770095825", "Volume": "10406400"}
{"Date": "1985-06-20", "Open": "0.5546879768371582", "High": "0.5585939884185791", "Low": "0.5546879768371582", "Close": "0.5585939884185791", "Adj Close": "0.33344125747680664", "Volume": "9014400"}
{"Date": "1985-06-21", "Open": "0.5664060115814209", "High": "0.5664060115814209", "Low": "0.5585939884185791", "Close": "0.5664060115814209", "Adj Close": "0.33810439705848694", "Volume": "26486400"}
{"Date": "1985-06-24", "Open": "0.5651040077209473", "High": "0.5664060115814209", "Low": "0.5625", "Close": "0.5664060115814209", "Adj Close": "0.33810439705848694", "Volume": "12307200"}
{"Date": "1985-06-25", "Open": "0.5651040077209473", "High": "0.5729169845581055", "Low": "0.5651040077209473", "Close": "0.5703129768371582", "Adj Close": "0.340436726808548", "Volume": "9657600"}
{"Date": "1985-06-26", "Open": "0.5729169845581055", "High": "0.5742189884185791", "Low": "0.5677080154418945", "Close": "0.5690100193023682", "Adj Close": "0.33965906500816345", "Volume": "9772800"}
{"Date": "1985-06-27", "Open": "0.5664060115814209", "High": "0.5690100193023682", "Low": "0.5651040077209473", "Close": "0.5651040077209473", "Adj Close": "0.337327241897583", "Volume": "10195200"}
{"Date": "1985-06-28", "Open": "0.5677080154418945", "High": "0.5703129768371582", "Low": "0.5638020038604736", "Close": "0.5690100193023682", "Adj Close": "0.33965906500816345", "Volume": "13987200"}
{"Date": "1985-07-01", "Open": "0.5807290077209473", "High": "0.5807290077209473", "Low": "0.5690100193023682", "Close": "0.5755209922790527", "Adj Close": "0.3435453772544861", "Volume": "24758400"}
{"Date": "1985-07-02", "Open": "0.5742189884185791", "High": "0.5755209922790527", "Low": "0.5416669845581055", "Close": "0.5585939884185791", "Adj Close": "0.33344125747680664", "Volume": "37478400"}
{"Date": "1985-07-03", "Open": "0.5520830154418945", "High": "0.5520830154418945", "Low": "0.5403649806976318", "Close": "0.5442709922790527", "Adj Close": "0.3248912990093231", "Volume": "42950400"}
{"Date": "1985-07-05", "Open": "0.5416669845581055", "High": "0.5442709922790527", "Low": "0.5377600193023682", "Close": "0.5403649806976318", "Adj Close": "0.3225599229335785", "Volume": "10377600"}
{"Date": "1985-07-08", "Open": "0.5377600193023682", "High": "0.5403649806976318", "Low": "0.5364580154418945", "Close": "0.5403649806976318", "Adj Close": "0.3225599229335785", "Volume": "13248000"}
{"Date": "1985-07-09", "Open": "0.5390629768371582", "High": "0.5390629768371582", "Low": "0.5182290077209473", "Close": "0.5247399806976318", "Adj Close": "0.3132327198982239", "Volume": "65395200"}
{"Date": "1985-07-10", "Open": "0.5260419845581055", "High": "0.5260419845581055", "Low": "0.5091149806976318", "Close": "0.5208330154418945", "Adj Close": "0.3109004497528076", "Volume": "68294400"}
{"Date": "1985-07-11", "Open": "0.5195310115814209", "High": "0.5325520038604736", "Low": "0.5195310115814209", "Close": "0.5299479961395264", "Adj Close": "0.3163415789604187", "Volume": "57628800"}
{"Date": "1985-07-12", "Open": "0.5286459922790527", "High": "0.5338540077209473", "Low": "0.5260419845581055", "Close": "0.5299479961395264", "Adj Close": "0.3163415789604187", "Volume": "35251200"}
{"Date": "1985-07-15", "Open": "0.53125", "High": "0.53125", "Low": "0.5208330154418945", "Close": "0.5208330154418945", "Adj Close": "0.3109004497528076", "Volume": "22627200"}
{"Date": "1985-07-16", "Open": "0.5208330154418945", "High": "0.5403649806976318", "Low": "0.5208330154418945", "Close": "0.5403649806976318", "Adj Close": "0.3225599229335785", "Volume": "51110400"}
{"Date": "1985-07-17", "Open": "0.5416669845581055", "High": "0.5455729961395264", "Low": "0.5390629768371582", "Close": "0.5416669845581055", "Adj Close": "0.32333704829216003", "Volume": "26428800"}
{"Date": "1985-07-18", "Open": "0.5390629768371582", "High": "0.5429689884185791", "Low": "0.5377600193023682", "Close": "0.5403649806976318", "Adj Close": "0.3225599229335785", "Volume": "9120000"}
{"Date": "1985-07-19", "Open": "0.5403649806976318", "High": "0.5403649806976318", "Low": "0.5351560115814209", "Close": "0.5403649806976318", "Adj Close": "0.3225599229335785", "Volume": "14611200"}
{"Date": "1985-07-22", "Open": "0.5390629768371582", "High": "0.5403649806976318", "Low": "0.5377600193023682", "Close": "0.5403649806976318", "Adj Close": "0.3225599229335785", "Volume": "12211200"}
{"Date": "1985-07-23", "Open": "0.5390629768371582", "High": "0.5403649806976318", "Low": "0.53125", "Close": "0.53125", "Adj Close": "0.31711867451667786", "Volume": "14342400"}
{"Date": "1985-07-24", "Open": "0.53125", "High": "0.53125", "Low": "0.515625", "Close": "0.5208330154418945", "Adj Close": "0.3109004497528076", "Volume": "36806400"}
{"Date": "1985-07-25", "Open": "0.5208330154418945", "High": "0.5234379768371582", "Low": "0.5182290077209473", "Close": "0.5182290077209473", "Adj Close": "0.309346079826355", "Volume": "14438400"}
{"Date": "1985-07-26", "Open": "0.5195310115814209", "High": "0.5208330154418945", "Low": "0.5104169845581055", "Close": "0.5117189884185791", "Adj Close": "0.30546021461486816", "Volume": "12096000"}
{"Date": "1985-07-29", "Open": "0.5117189884185791", "High": "0.5117189884185791", "Low": "0.5013020038604736", "Close": "0.5013020038604736", "Adj Close": "0.299241840839386", "Volume": "18739200"}
{"Date": "1985-07-30", "Open": "0.49479201436042786", "High": "0.49739599227905273", "Low": "0.48958298563957214", "Close": "0.49739599227905273", "Adj Close": "0.29691049456596375", "Volume": "45072000"}
{"Date": "1985-07-31", "Open": "0.5", "High": "0.515625", "Low": "0.49739599227905273", "Close": "0.515625", "Adj Close": "0.30779173970222473", "Volume": "37219200"}
{"Date": "1985-08-01", "Open": "0.5208330154418945", "High": "0.5286459922790527", "Low": "0.5208330154418945", "Close": "0.5234379768371582", "Adj Close": "0.312455415725708", "Volume": "17107200"}
{"Date": "1985-08-02", "Open": "0.5234379768371582", "High": "0.5260419845581055", "Low": "0.5221350193023682", "Close": "0.5234379768371582", "Adj Close": "0.312455415725708", "Volume": "14371200"}
{"Date": "1985-08-05", "Open": "0.5247399806976318", "High": "0.5247399806976318", "Low": "0.515625", "Close": "0.5208330154418945", "Adj Close": "0.3109004497528076", "Volume": "7920000"}
{"Date": "1985-08-06", "Open": "0.5234379768371582", "High": "0.5247399806976318", "Low": "0.5208330154418945", "Close": "0.5234379768371582", "Adj Close": "0.312455415725708", "Volume": "11683200"}
{"Date": "1985-08-07", "Open": "0.5182290077209473", "High": "0.5234379768371582", "Low": "0.5143229961395264", "Close": "0.5143229961395264", "Adj Close": "0.30701443552970886", "Volume": "24307200"}
{"Date": "1985-08-08", "Open": "0.5143229961395264", "High": "0.5143229961395264", "Low": "0.5052080154418945", "Close": "0.5117189884185791", "Adj Close": "0.30546021461486816", "Volume": "18403200"}
{"Date": "1985-08-09", "Open": "0.5130209922790527", "High": "0.5195310115814209", "Low": "0.5104169845581055", "Close": "0.5182290077209473", "Adj Close": "0.309346079826355", "Volume": "11510400"}
{"Date": "1985-08-12", "Open": "0.5195310115814209", "High": "0.5234379768371582", "Low": "0.5182290077209473", "Close": "0.5208330154418945", "Adj Close": "0.3109004497528076", "Volume": "7900800"}
{"Date": "1985-08-13", "Open": "0.5195310115814209", "High": "0.5208330154418945", "Low": "0.5078129768371582", "Close": "0.515625", "Adj Close": "0.30779173970222473", "Volume": "13939200"}
{"Date": "1985-08-14", "Open": "0.5104169845581055", "High": "0.5169270038604736", "Low": "0.5104169845581055", "Close": "0.515625", "Adj Close": "0.30779173970222473", "Volume": "17376000"}
{"Date": "1985-08-15", "Open": "0.515625", "High": "0.515625", "Low": "0.5091149806976318", "Close": "0.5104169845581055", "Adj Close": "0.3046831488609314", "Volume": "5376000"}
{"Date": "1985-08-16", "Open": "0.5208330154418945", "High": "0.53125", "Low": "0.5104169845581055", "Close": "0.5221350193023682", "Adj Close": "0.31167784333229065", "Volume": "29203200"}
{"Date": "1985-08-19", "Open": "0.5286459922790527", "High": "0.5351560115814209", "Low": "0.5286459922790527", "Close": "0.5325520038604736", "Adj Close": "0.3178958594799042", "Volume": "18816000"}
{"Date": "1985-08-20", "Open": "0.5338540077209473", "High": "0.5338540077209473", "Low": "0.5286459922790527", "Close": "0.53125", "Adj Close": "0.31711867451667786", "Volume": "16224000"}
{"Date": "1985-08-21", "Open": "0.5286459922790527", "High": "0.5364580154418945", "Low": "0.5234379768371582", "Close": "0.5325520038604736", "Adj Close": "0.3178958594799042", "Volume": "35644800"}
{"Date": "1985-08-22", "Open": "0.5351560115814209", "High": "0.5364580154418945", "Low": "0.5273439884185791", "Close": "0.5286459922790527", "Adj Close": "0.31556436419487", "Volume": "11664000"}
{"Date": "1985-08-23", "Open": "0.5273439884185791", "High": "0.5325520038604736", "Low": "0.5273439884185791", "Close": "0.5325520038604736", "Adj Close": "0.3178958594799042", "Volume": "8006400"}
{"Date": "1985-08-26", "Open": "0.5325520038604736", "High": "0.5338540077209473", "Low": "0.5286459922790527", "Close": "0.5286459922790527", "Adj Close": "0.31556436419487", "Volume": "4444800"}
{"Date": "1985-08-27", "Open": "0.53125", "High": "0.5338540077209473", "Low": "0.5260419845581055", "Close": "0.53125", "Adj Close": "0.3175566494464874", "Volume": "10320000"}
{"Date": "1985-08-28", "Open": "0.5325520038604736", "High": "0.5351560115814209", "Low": "0.53125", "Close": "0.5338540077209473", "Adj Close": "0.31911328434944153", "Volume": "11280000"}
{"Date": "1985-08-29", "Open": "0.5338540077209473", "High": "0.5364580154418945", "Low": "0.53125", "Close": "0.5338540077209473", "Adj Close": "0.31911328434944153", "Volume": "8428800"}
{"Date": "1985-08-30", "Open": "0.5390629768371582", "High": "0.5403649806976318", "Low": "0.5325520038604736", "Close": "0.5390629768371582", "Adj Close": "0.3222268223762512", "Volume": "13689600"}
{"Date": "1985-09-03", "Open": "0.5377600193023682", "High": "0.5390629768371582", "Low": "0.5299479961395264", "Close": "0.53125", "Adj Close": "0.3175566494464874", "Volume": "7056000"}
{"Date": "1985-09-04", "Open": "0.5325520038604736", "High": "0.5338540077209473", "Low": "0.5260419845581055", "Close": "0.5286459922790527", "Adj Close": "0.3160001039505005", "Volume": "7401600"}
{"Date": "1985-09-05", "Open": "0.5286459922790527", "High": "0.5364580154418945", "Low": "0.5273439884185791", "Close": "0.53125", "Adj Close": "0.3175566494464874", "Volume": "12556800"}
{"Date": "1985-09-06", "Open": "0.5299479961395264", "High": "0.5351560115814209", "Low": "0.5299479961395264", "Close": "0.53125", "Adj Close": "0.3175566494464874", "Volume": "6710400"}
{"Date": "1985-09-09", "Open": "0.5351560115814209", "High": "0.5390629768371582", "Low": "0.5325520038604736", "Close": "0.5338540077209473", "Adj Close": "0.31911328434944153", "Volume": "9331200"}
{"Date": "1985-09-10", "Open": "0.5338540077209473", "High": "0.5351560115814209", "Low": "0.5260419845581055", "Close": "0.5273439884185791", "Adj Close": "0.31522199511528015", "Volume": "7881600"}
{"Date": "1985-09-11", "Open": "0.5260419845581055", "High": "0.5273439884185791", "Low": "0.5182290077209473", "Close": "0.5182290077209473", "Adj Close": "0.3097735047340393", "Volume": "20140800"}
{"Date": "1985-09-12", "Open": "0.5182290077209473", "High": "0.5195310115814209", "Low": "0.5130209922790527", "Close": "0.5130209922790527", "Adj Close": "0.3066602647304535", "Volume": "14371200"}
{"Date": "1985-09-13", "Open": "0.5117189884185791", "High": "0.5130209922790527", "Low": "0.5052080154418945", "Close": "0.5078129768371582", "Adj Close": "0.3035471737384796", "Volume": "20160000"}
{"Date": "1985-09-16", "Open": "0.5091149806976318", "High": "0.515625", "Low": "0.5078129768371582", "Close": "0.515625", "Adj Close": "0.30821678042411804", "Volume": "9696000"}
{"Date": "1985-09-17", "Open": "0.5117189884185791", "High": "0.5182290077209473", "Low": "0.5091149806976318", "Close": "0.5143229961395264", "Adj Close": "0.3074384927749634", "Volume": "15398400"}
{"Date": "1985-09-18", "Open": "0.5143229961395264", "High": "0.515625", "Low": "0.5104169845581055", "Close": "0.5143229961395264", "Adj Close": "0.3074384927749634", "Volume": "10310400"}
{"Date": "1985-09-19", "Open": "0.5143229961395264", "High": "0.5247399806976318", "Low": "0.5143229961395264", "Close": "0.5195310115814209", "Adj Close": "0.31055155396461487", "Volume": "21100800"}
{"Date": "1985-09-20", "Open": "0.5208330154418945", "High": "0.5234379768371582", "Low": "0.5169270038604736", "Close": "0.5182290077209473", "Adj Close": "0.3097735047340393", "Volume": "13267200"}
{"Date": "1985-09-23", "Open": "0.5208330154418945", "High": "0.5221350193023682", "Low": "0.5195310115814209", "Close": "0.5208330154418945", "Adj Close": "0.3113299608230591", "Volume": "26083200"}
{"Date": "1985-09-24", "Open": "0.5182290077209473", "High": "0.5195310115814209", "Low": "0.5143229961395264", "Close": "0.515625", "Adj Close": "0.30821678042411804", "Volume": "12000000"}
{"Date": "1985-09-25", "Open": "0.5104169845581055", "High": "0.5117189884185791", "Low": "0.5", "Close": "0.5", "Adj Close": "0.2988770306110382", "Volume": "23030400"}
{"Date": "1985-09-26", "Open": "0.5", "High": "0.5013020038604736", "Low": "0.49479201436042786", "Close": "0.5", "Adj Close": "0.2988770306110382", "Volume": "13593600"}
{"Date": "1985-09-30", "Open": "0.5", "High": "0.5039060115814209", "Low": "0.4934900104999542", "Close": "0.49739599227905273", "Adj Close": "0.29732033610343933", "Volume": "16339200"}
{"Date": "1985-10-01", "Open": "0.49739599227905273", "High": "0.5104169845581055", "Low": "0.4960939884185791", "Close": "0.5091149806976318", "Adj Close": "0.30432549118995667", "Volume": "22320000"}
{"Date": "1985-10-02", "Open": "0.5091149806976318", "High": "0.5143229961395264", "Low": "0.5078129768371582", "Close": "0.5091149806976318", "Adj Close": "0.30432549118995667", "Volume": "8726400"}
{"Date": "1985-10-03", "Open": "0.5117189884185791", "High": "0.515625", "Low": "0.5091149806976318", "Close": "0.5130209922790527", "Adj Close": "0.3066602647304535", "Volume": "6912000"}
{"Date": "1985-10-04", "Open": "0.5117189884185791", "High": "0.5195310115814209", "Low": "0.49869799613952637", "Close": "0.5182290077209473", "Adj Close": "0.3097735047340393", "Volume": "13084800"}
{"Date": "1985-10-07", "Open": "0.5130209922790527", "High": "0.5234379768371582", "Low": "0.5104169845581055", "Close": "0.515625", "Adj Close": "0.30821678042411804", "Volume": "9811200"}
{"Date": "1985-10-08", "Open": "0.5208330154418945", "High": "0.5286459922790527", "Low": "0.5182290077209473", "Close": "0.5208330154418945", "Adj Close": "0.3113299608230591", "Volume": "14452800"}
{"Date": "1985-10-09", "Open": "0.5208330154418945", "High": "0.53125", "Low": "0.5208330154418945", "Close": "0.5286459922790527", "Adj Close": "0.3160001039505005", "Volume": "11313600"}
{"Date": "1985-10-10", "Open": "0.5286459922790527", "High": "0.5520830154418945", "Low": "0.5260419845581055", "Close": "0.546875", "Adj Close": "0.3268965780735016", "Volume": "26313600"}
{"Date": "1985-10-11", "Open": "0.546875", "High": "0.5598959922790527", "Low": "0.546875", "Close": "0.5572919845581055", "Adj Close": "0.3331233561038971", "Volume": "19910400"}
{"Date": "1985-10-14", "Open": "0.5572919845581055", "High": "0.5677080154418945", "Low": "0.5546879768371582", "Close": "0.5651040077209473", "Adj Close": "0.3377929627895355", "Volume": "15340800"}
{"Date": "1985-10-15", "Open": "0.5729169845581055", "High": "0.578125", "Low": "0.5546879768371582", "Close": "0.5677080154418945", "Adj Close": "0.3393497169017792", "Volume": "17088000"}
{"Date": "1985-10-16", "Open": "0.5677080154418945", "High": "0.5703129768371582", "Low": "0.5572919845581055", "Close": "0.5703129768371582", "Adj Close": "0.3409067392349243", "Volume": "17299200"}
{"Date": "1985-10-17", "Open": "0.5677080154418945", "High": "0.5703129768371582", "Low": "0.5598959922790527", "Close": "0.5625", "Adj Close": "0.3362366557121277", "Volume": "14198400"}
{"Date": "1985-10-18", "Open": "0.5677080154418945", "High": "0.5677080154418945", "Low": "0.5442709922790527", "Close": "0.5546879768371582", "Adj Close": "0.3315669596195221", "Volume": "17635200"}
{"Date": "1985-10-21", "Open": "0.5546879768371582", "High": "0.5651040077209473", "Low": "0.5546879768371582", "Close": "0.5625", "Adj Close": "0.3362366557121277", "Volume": "8164800"}
{"Date": "1985-10-22", "Open": "0.5625", "High": "0.5729169845581055", "Low": "0.5625", "Close": "0.5651040077209473", "Adj Close": "0.3377929627895355", "Volume": "18921600"}
{"Date": "1985-10-23", "Open": "0.5651040077209473", "High": "0.5729169845581055", "Low": "0.5625", "Close": "0.5703129768371582", "Adj Close": "0.3409067392349243", "Volume": "16660800"}
{"Date": "1985-10-24", "Open": "0.5677080154418945", "High": "0.5703129768371582", "Low": "0.5598959922790527", "Close": "0.5625", "Adj Close": "0.3362366557121277", "Volume": "6331200"}
{"Date": "1985-10-25", "Open": "0.5625", "High": "0.5625", "Low": "0.5546879768371582", "Close": "0.5572919845581055", "Adj Close": "0.3331233561038971", "Volume": "13953600"}
{"Date": "1985-10-28", "Open": "0.5572919845581055", "High": "0.5572919845581055", "Low": "0.546875", "Close": "0.5520830154418945", "Adj Close": "0.3300095796585083", "Volume": "7291200"}
{"Date": "1985-10-29", "Open": "0.5520830154418945", "High": "0.5625", "Low": "0.5520830154418945", "Close": "0.5625", "Adj Close": "0.3362366557121277", "Volume": "7915200"}
{"Date": "1985-10-30", "Open": "0.5625", "High": "0.5625", "Low": "0.5520830154418945", "Close": "0.5546879768371582", "Adj Close": "0.3315669596195221", "Volume": "7876800"}
{"Date": "1985-10-31", "Open": "0.5598959922790527", "High": "0.5625", "Low": "0.546875", "Close": "0.5520830154418945", "Adj Close": "0.3300095796585083", "Volume": "5880000"}
{"Date": "1985-11-01", "Open": "0.5494790077209473", "High": "0.5520830154418945", "Low": "0.5442709922790527", "Close": "0.546875", "Adj Close": "0.3268965780735016", "Volume": "15499200"}
{"Date": "1985-11-04", "Open": "0.546875", "High": "0.5546879768371582", "Low": "0.5442709922790527", "Close": "0.5494790077209473", "Adj Close": "0.3284531533718109", "Volume": "8112000"}
{"Date": "1985-11-05", "Open": "0.5442709922790527", "High": "0.5520830154418945", "Low": "0.5442709922790527", "Close": "0.546875", "Adj Close": "0.3268965780735016", "Volume": "17798400"}
{"Date": "1985-11-06", "Open": "0.546875", "High": "0.5520830154418945", "Low": "0.5442709922790527", "Close": "0.5494790077209473", "Adj Close": "0.3284531533718109", "Volume": "16041600"}
{"Date": "1985-11-07", "Open": "0.5494790077209473", "High": "0.5703129768371582", "Low": "0.5494790077209473", "Close": "0.5703129768371582", "Adj Close": "0.3409067392349243", "Volume": "13747200"}
{"Date": "1985-11-08", "Open": "0.5729169845581055", "High": "0.5807290077209473", "Low": "0.5625", "Close": "0.5703129768371582", "Adj Close": "0.3409067392349243", "Volume": "15676800"}
{"Date": "1985-11-11", "Open": "0.5703129768371582", "High": "0.5833330154418945", "Low": "0.5703129768371582", "Close": "0.5833330154418945", "Adj Close": "0.3486895263195038", "Volume": "17136000"}
{"Date": "1985-11-12", "Open": "0.5833330154418945", "High": "0.6041669845581055", "Low": "0.578125", "Close": "0.6041669845581055", "Adj Close": "0.36114296317100525", "Volume": "23376000"}
{"Date": "1985-11-13", "Open": "0.5989580154418945", "High": "0.6015629768371582", "Low": "0.5833330154418945", "Close": "0.59375", "Adj Close": "0.35491615533828735", "Volume": "27230400"}
{"Date": "1985-11-14", "Open": "0.5911459922790527", "High": "0.6015629768371582", "Low": "0.5885419845581055", "Close": "0.5989580154418945", "Adj Close": "0.3580293655395508", "Volume": "10694400"}
{"Date": "1985-11-15", "Open": "0.5859379768371582", "High": "0.6041669845581055", "Low": "0.5859379768371582", "Close": "0.5859379768371582", "Adj Close": "0.35024669766426086", "Volume": "20745600"}
{"Date": "1985-11-18", "Open": "0.5911459922790527", "High": "0.5989580154418945", "Low": "0.5859379768371582", "Close": "0.5989580154418945", "Adj Close": "0.3580293655395508", "Volume": "11198400"}
{"Date": "1985-11-19", "Open": "0.5989580154418945", "High": "0.6067709922790527", "Low": "0.5989580154418945", "Close": "0.6015629768371582", "Adj Close": "0.3595864772796631", "Volume": "12787200"}
{"Date": "1985-11-20", "Open": "0.5989580154418945", "High": "0.6015629768371582", "Low": "0.59375", "Close": "0.6015629768371582", "Adj Close": "0.3595864772796631", "Volume": "9662400"}
{"Date": "1985-11-21", "Open": "0.6041669845581055", "High": "0.6197919845581055", "Low": "0.6041669845581055", "Close": "0.6197919845581055", "Adj Close": "0.37048301100730896", "Volume": "18672000"}
{"Date": "1985-11-22", "Open": "0.6223959922790527", "High": "0.6276040077209473", "Low": "0.6197919845581055", "Close": "0.6223959922790527", "Adj Close": "0.37203970551490784", "Volume": "23193600"}
{"Date": "1985-11-25", "Open": "0.6145830154418945", "High": "0.6223959922790527", "Low": "0.6067709922790527", "Close": "0.6119790077209473", "Adj Close": "0.36581283807754517", "Volume": "14328000"}
{"Date": "1985-11-26", "Open": "0.6119790077209473", "High": "0.6197919845581055", "Low": "0.6067709922790527", "Close": "0.609375", "Adj Close": "0.3642561435699463", "Volume": "9480000"}
{"Date": "1985-11-27", "Open": "0.6067709922790527", "High": "0.6171879768371582", "Low": "0.6067709922790527", "Close": "0.6119790077209473", "Adj Close": "0.36581283807754517", "Volume": "16382400"}
{"Date": "1985-11-29", "Open": "0.6145830154418945", "High": "0.6223959922790527", "Low": "0.6067709922790527", "Close": "0.6171879768371582", "Adj Close": "0.36892664432525635", "Volume": "8520000"}
{"Date": "1985-12-02", "Open": "0.6145830154418945", "High": "0.6276040077209473", "Low": "0.6145830154418945", "Close": "0.625", "Adj Close": "0.37359610199928284", "Volume": "12350400"}
{"Date": "1985-12-03", "Open": "0.625", "High": "0.6276040077209473", "Low": "0.6197919845581055", "Close": "0.6223959922790527", "Adj Close": "0.37203970551490784", "Volume": "7934400"}
{"Date": "1985-12-04", "Open": "0.6197919845581055", "High": "0.6223959922790527", "Low": "0.6145830154418945", "Close": "0.6223959922790527", "Adj Close": "0.37203970551490784", "Volume": "10742400"}
{"Date": "1985-12-05", "Open": "0.6223959922790527", "High": "0.6354169845581055", "Low": "0.6197919845581055", "Close": "0.6302080154418945", "Adj Close": "0.3767092823982239", "Volume": "20611200"}
{"Date": "1985-12-06", "Open": "0.625", "High": "0.6302080154418945", "Low": "0.6197919845581055", "Close": "0.625", "Adj Close": "0.37402892112731934", "Volume": "14942400"}
{"Date": "1985-12-09", "Open": "0.6223959922790527", "High": "0.6432290077209473", "Low": "0.6223959922790527", "Close": "0.6302080154418945", "Adj Close": "0.3771454691886902", "Volume": "15998400"}
{"Date": "1985-12-10", "Open": "0.6328129768371582", "High": "0.6432290077209473", "Low": "0.6328129768371582", "Close": "0.6432290077209473", "Adj Close": "0.38493791222572327", "Volume": "10113600"}
{"Date": "1985-12-11", "Open": "0.6432290077209473", "High": "0.6588540077209473", "Low": "0.6432290077209473", "Close": "0.65625", "Adj Close": "0.39273005723953247", "Volume": "21657600"}
{"Date": "1985-12-12", "Open": "0.65625", "High": "0.6744790077209473", "Low": "0.65625", "Close": "0.671875", "Adj Close": "0.4020809829235077", "Volume": "14265600"}
{"Date": "1985-12-13", "Open": "0.671875", "High": "0.6848959922790527", "Low": "0.65625", "Close": "0.6666669845581055", "Adj Close": "0.3989643454551697", "Volume": "30571200"}
{"Date": "1985-12-16", "Open": "0.6640629768371582", "High": "0.6822919845581055", "Low": "0.6614580154418945", "Close": "0.6796879768371582", "Adj Close": "0.40675660967826843", "Volume": "27451200"}
{"Date": "1985-12-17", "Open": "0.6822919845581055", "High": "0.7005209922790527", "Low": "0.6822919845581055", "Close": "0.6953129768371582", "Adj Close": "0.41610729694366455", "Volume": "20448000"}
{"Date": "1985-12-18", "Open": "0.6927080154418945", "High": "0.71875", "Low": "0.6875", "Close": "0.7057290077209473", "Adj Close": "0.42234092950820923", "Volume": "17884800"}
{"Date": "1985-12-19", "Open": "0.6666669845581055", "High": "0.6692709922790527", "Low": "0.6484379768371582", "Close": "0.6614580154418945", "Adj Close": "0.39584705233573914", "Volume": "56544000"}
{"Date": "1985-12-20", "Open": "0.6614580154418945", "High": "0.6822919845581055", "Low": "0.6614580154418945", "Close": "0.671875", "Adj Close": "0.4020809829235077", "Volume": "51360000"}
{"Date": "1985-12-23", "Open": "0.6692709922790527", "High": "0.671875", "Low": "0.6354169845581055", "Close": "0.6354169845581055", "Adj Close": "0.3802626132965088", "Volume": "16152000"}
{"Date": "1985-12-24", "Open": "0.6354169845581055", "High": "0.6510419845581055", "Low": "0.6354169845581055", "Close": "0.6510419845581055", "Adj Close": "0.3896135687828064", "Volume": "22800000"}
{"Date": "1985-12-26", "Open": "0.6510419845581055", "High": "0.6536459922790527", "Low": "0.6432290077209473", "Close": "0.6458330154418945", "Adj Close": "0.38649606704711914", "Volume": "3331200"}
{"Date": "1985-12-27", "Open": "0.6510419845581055", "High": "0.65625", "Low": "0.640625", "Close": "0.6510419845581055", "Adj Close": "0.3896135687828064", "Volume": "12878400"}
{"Date": "1985-12-30", "Open": "0.6536459922790527", "High": "0.6614580154418945", "Low": "0.6432290077209473", "Close": "0.6510419845581055", "Adj Close": "0.3896135687828064", "Volume": "12960000"}
{"Date": "1985-12-31", "Open": "0.6536459922790527", "High": "0.6666669845581055", "Low": "0.6536459922790527", "Close": "0.6640629768371582", "Adj Close": "0.39740562438964844", "Volume": "10804800"}
{"Date": "1986-01-02", "Open": "0.6640629768371582", "High": "0.6640629768371582", "Low": "0.6380209922790527", "Close": "0.640625", "Adj Close": "0.38337957859039307", "Volume": "11083200"}
{"Date": "1986-01-03", "Open": "0.640625", "High": "0.6484379768371582", "Low": "0.625", "Close": "0.6328129768371582", "Adj Close": "0.3787044286727905", "Volume": "21364800"}
{"Date": "1986-01-06", "Open": "0.6302080154418945", "High": "0.6458330154418945", "Low": "0.625", "Close": "0.640625", "Adj Close": "0.38337957859039307", "Volume": "16656000"}
{"Date": "1986-01-07", "Open": "0.6458330154418945", "High": "0.6614580154418945", "Low": "0.6458330154418945", "Close": "0.65625", "Adj Close": "0.39273005723953247", "Volume": "16377600"}
{"Date": "1986-01-08", "Open": "0.6614580154418945", "High": "0.6640629768371582", "Low": "0.6276040077209473", "Close": "0.6302080154418945", "Adj Close": "0.3771454691886902", "Volume": "26452800"}
{"Date": "1986-01-09", "Open": "0.6197919845581055", "High": "0.6223959922790527", "Low": "0.6067709922790527", "Close": "0.6145830154418945", "Adj Close": "0.3677946925163269", "Volume": "41059200"}
{"Date": "1986-01-10", "Open": "0.6223959922790527", "High": "0.6276040077209473", "Low": "0.6171879768371582", "Close": "0.6171879768371582", "Adj Close": "0.369353711605072", "Volume": "30129600"}
{"Date": "1986-01-13", "Open": "0.625", "High": "0.6380209922790527", "Low": "0.6197919845581055", "Close": "0.6302080154418945", "Adj Close": "0.3771454691886902", "Volume": "24715200"}
{"Date": "1986-01-14", "Open": "0.6354169845581055", "High": "0.6380209922790527", "Low": "0.6223959922790527", "Close": "0.6223959922790527", "Adj Close": "0.3724704682826996", "Volume": "18297600"}
{"Date": "1986-01-15", "Open": "0.625", "High": "0.6328129768371582", "Low": "0.6223959922790527", "Close": "0.625", "Adj Close": "0.37402892112731934", "Volume": "8318400"}
{"Date": "1986-01-16", "Open": "0.640625", "High": "0.640625", "Low": "0.625", "Close": "0.640625", "Adj Close": "0.38337957859039307", "Volume": "9278400"}
{"Date": "1986-01-17", "Open": "0.6458330154418945", "High": "0.6458330154418945", "Low": "0.6328129768371582", "Close": "0.6458330154418945", "Adj Close": "0.38649606704711914", "Volume": "11952000"}
{"Date": "1986-01-20", "Open": "0.6458330154418945", "High": "0.6458330154418945", "Low": "0.6380209922790527", "Close": "0.640625", "Adj Close": "0.38337957859039307", "Volume": "7459200"}
{"Date": "1986-01-21", "Open": "0.6380209922790527", "High": "0.640625", "Low": "0.625", "Close": "0.625", "Adj Close": "0.37402892112731934", "Volume": "8985600"}
{"Date": "1986-01-22", "Open": "0.6328129768371582", "High": "0.640625", "Low": "0.6276040077209473", "Close": "0.6276040077209473", "Adj Close": "0.3755873143672943", "Volume": "10142400"}
{"Date": "1986-01-23", "Open": "0.6276040077209473", "High": "0.6380209922790527", "Low": "0.6276040077209473", "Close": "0.6328129768371582", "Adj Close": "0.3787044286727905", "Volume": "5443200"}
{"Date": "1986-01-24", "Open": "0.6302080154418945", "High": "0.6380209922790527", "Low": "0.6302080154418945", "Close": "0.6354169845581055", "Adj Close": "0.3802626132965088", "Volume": "6758400"}
{"Date": "1986-01-27", "Open": "0.6354169845581055", "High": "0.6640629768371582", "Low": "0.6328129768371582", "Close": "0.6614580154418945", "Adj Close": "0.39584705233573914", "Volume": "13953600"}
{"Date": "1986-01-28", "Open": "0.6692709922790527", "High": "0.671875", "Low": "0.6510419845581055", "Close": "0.6692709922790527", "Adj Close": "0.40052247047424316", "Volume": "18336000"}
{"Date": "1986-01-29", "Open": "0.6692709922790527", "High": "0.6927080154418945", "Low": "0.6692709922790527", "Close": "0.6770830154418945", "Adj Close": "0.4051978588104248", "Volume": "15019200"}
{"Date": "1986-01-30", "Open": "0.6744790077209473", "High": "0.6848959922790527", "Low": "0.6588540077209473", "Close": "0.6614580154418945", "Adj Close": "0.39584705233573914", "Volume": "9652800"}
{"Date": "1986-01-31", "Open": "0.65625", "High": "0.6796879768371582", "Low": "0.6536459922790527", "Close": "0.6692709922790527", "Adj Close": "0.40052247047424316", "Volume": "35155200"}
{"Date": "1986-02-03", "Open": "0.6692709922790527", "High": "0.6848959922790527", "Low": "0.6666669845581055", "Close": "0.6796879768371582", "Adj Close": "0.40675660967826843", "Volume": "20558400"}
{"Date": "1986-02-04", "Open": "0.6848959922790527", "High": "0.6875", "Low": "0.6666669845581055", "Close": "0.6770830154418945", "Adj Close": "0.4051978588104248", "Volume": "19555200"}
{"Date": "1986-02-05", "Open": "0.6796879768371582", "High": "0.6822919845581055", "Low": "0.6640629768371582", "Close": "0.671875", "Adj Close": "0.4020809829235077", "Volume": "8323200"}
{"Date": "1986-02-06", "Open": "0.6770830154418945", "High": "0.6979169845581055", "Low": "0.671875", "Close": "0.6770830154418945", "Adj Close": "0.4051978588104248", "Volume": "21878400"}
{"Date": "1986-02-07", "Open": "0.671875", "High": "0.6770830154418945", "Low": "0.640625", "Close": "0.6484379768371582", "Adj Close": "0.38805508613586426", "Volume": "62400000"}
{"Date": "1986-02-10", "Open": "0.6484379768371582", "High": "0.65625", "Low": "0.6458330154418945", "Close": "0.6536459922790527", "Adj Close": "0.39117178320884705", "Volume": "23500800"}
{"Date": "1986-02-11", "Open": "0.6536459922790527", "High": "0.6536459922790527", "Low": "0.6380209922790527", "Close": "0.6380209922790527", "Adj Close": "0.38182124495506287", "Volume": "27129600"}
{"Date": "1986-02-12", "Open": "0.6380209922790527", "High": "0.6380209922790527", "Low": "0.625", "Close": "0.6328129768371582", "Adj Close": "0.3787044286727905", "Volume": "40708800"}
{"Date": "1986-02-13", "Open": "0.6328129768371582", "High": "0.640625", "Low": "0.625", "Close": "0.640625", "Adj Close": "0.38337957859039307", "Volume": "31483200"}
{"Date": "1986-02-14", "Open": "0.6510419845581055", "High": "0.6666669845581055", "Low": "0.6484379768371582", "Close": "0.6614580154418945", "Adj Close": "0.39584705233573914", "Volume": "31152000"}
{"Date": "1986-02-18", "Open": "0.6666669845581055", "High": "0.6848959922790527", "Low": "0.6666669845581055", "Close": "0.6848959922790527", "Adj Close": "0.4098730981349945", "Volume": "26745600"}
{"Date": "1986-02-19", "Open": "0.6822919845581055", "High": "0.6875", "Low": "0.6666669845581055", "Close": "0.671875", "Adj Close": "0.4020809829235077", "Volume": "18624000"}
{"Date": "1986-02-20", "Open": "0.6744790077209473", "High": "0.6770830154418945", "Low": "0.6588540077209473", "Close": "0.6666669845581055", "Adj Close": "0.3989643454551697", "Volume": "21004800"}
{"Date": "1986-02-21", "Open": "0.6666669845581055", "High": "0.6744790077209473", "Low": "0.6588540077209473", "Close": "0.6744790077209473", "Adj Close": "0.4036393165588379", "Volume": "39355200"}
{"Date": "1986-02-24", "Open": "0.6744790077209473", "High": "0.6822919845581055", "Low": "0.6692709922790527", "Close": "0.6822919845581055", "Adj Close": "0.40831512212753296", "Volume": "16732800"}
{"Date": "1986-02-25", "Open": "0.6848959922790527", "High": "0.6901040077209473", "Low": "0.6744790077209473", "Close": "0.6822919845581055", "Adj Close": "0.40831512212753296", "Volume": "25459200"}
{"Date": "1986-02-26", "Open": "0.6770830154418945", "High": "0.6848959922790527", "Low": "0.6744790077209473", "Close": "0.6796879768371582", "Adj Close": "0.40675660967826843", "Volume": "24518400"}
{"Date": "1986-02-27", "Open": "0.6744790077209473", "High": "0.6979169845581055", "Low": "0.6744790077209473", "Close": "0.6979169845581055", "Adj Close": "0.41766566038131714", "Volume": "19185600"}
{"Date": "1986-02-28", "Open": "0.7083330154418945", "High": "0.7135419845581055", "Low": "0.6979169845581055", "Close": "0.7083330154418945", "Adj Close": "0.42389917373657227", "Volume": "31406400"}
{"Date": "1986-03-03", "Open": "0.7135419845581055", "High": "0.7239580154418945", "Low": "0.7083330154418945", "Close": "0.7135419845581055", "Adj Close": "0.4270166754722595", "Volume": "28089600"}
{"Date": "1986-03-04", "Open": "0.7239580154418945", "High": "0.7473959922790527", "Low": "0.7239580154418945", "Close": "0.7317709922790527", "Adj Close": "0.43792545795440674", "Volume": "36100800"}
{"Date": "1986-03-05", "Open": "0.7291669845581055", "High": "0.7526040077209473", "Low": "0.7239580154418945", "Close": "0.7526040077209473", "Adj Close": "0.45039260387420654", "Volume": "38025600"}
{"Date": "1986-03-06", "Open": "0.7526040077209473", "High": "0.7604169845581055", "Low": "0.7421879768371582", "Close": "0.75", "Adj Close": "0.44883424043655396", "Volume": "20520000"}
{"Date": "1986-03-07", "Open": "0.75", "High": "0.7630209922790527", "Low": "0.7473959922790527", "Close": "0.7578129768371582", "Adj Close": "0.45351022481918335", "Volume": "19872000"}
{"Date": "1986-03-10", "Open": "0.7578129768371582", "High": "0.78125", "Low": "0.7578129768371582", "Close": "0.7682290077209473", "Adj Close": "0.4597434997558594", "Volume": "25939200"}
{"Date": "1986-03-11", "Open": "0.7760419845581055", "High": "0.7916669845581055", "Low": "0.7708330154418945", "Close": "0.7864580154418945", "Adj Close": "0.47065284848213196", "Volume": "18292800"}
{"Date": "1986-03-12", "Open": "0.78125", "High": "0.8020830154418945", "Low": "0.7786459922790527", "Close": "0.7890629768371582", "Adj Close": "0.472211629152298", "Volume": "23985600"}
{"Date": "1986-03-13", "Open": "0.7838540077209473", "High": "0.8229169845581055", "Low": "0.7708330154418945", "Close": "0.8203129768371582", "Adj Close": "0.4909132122993469", "Volume": "20596800"}
{"Date": "1986-03-14", "Open": "0.8203129768371582", "High": "0.8541669845581055", "Low": "0.8125", "Close": "0.84375", "Adj Close": "0.5049387812614441", "Volume": "29736000"}
{"Date": "1986-03-17", "Open": "0.8333330154418945", "High": "0.84375", "Low": "0.7994790077209473", "Close": "0.8307290077209473", "Adj Close": "0.4971464276313782", "Volume": "29236800"}
{"Date": "1986-03-18", "Open": "0.8177080154418945", "High": "0.8359379768371582", "Low": "0.7994790077209473", "Close": "0.8151040077209473", "Adj Close": "0.48831021785736084", "Volume": "34123200"}
{"Date": "1986-03-19", "Open": "0.8151040077209473", "High": "0.8151040077209473", "Low": "0.7760419845581055", "Close": "0.8020830154418945", "Adj Close": "0.48050957918167114", "Volume": "26020800"}
{"Date": "1986-03-20", "Open": "0.796875", "High": "0.7994790077209473", "Low": "0.7864580154418945", "Close": "0.7890629768371582", "Adj Close": "0.4727095067501068", "Volume": "14678400"}
{"Date": "1986-03-21", "Open": "0.7890629768371582", "High": "0.7942709922790527", "Low": "0.7552080154418945", "Close": "0.7552080154418945", "Adj Close": "0.45242777466773987", "Volume": "30758400"}
{"Date": "1986-03-24", "Open": "0.7708330154418945", "High": "0.8203129768371582", "Low": "0.7708330154418945", "Close": "0.8203129768371582", "Adj Close": "0.4914308786392212", "Volume": "27110400"}
{"Date": "1986-03-25", "Open": "0.8151040077209473", "High": "0.8203129768371582", "Low": "0.8072919845581055", "Close": "0.8125", "Adj Close": "0.48675021529197693", "Volume": "14236800"}
{"Date": "1986-03-26", "Open": "0.8177080154418945", "High": "0.8333330154418945", "Low": "0.8072919845581055", "Close": "0.8255209922790527", "Adj Close": "0.49455055594444275", "Volume": "17995200"}
{"Date": "1986-03-27", "Open": "0.8255209922790527", "High": "0.8307290077209473", "Low": "0.8151040077209473", "Close": "0.8255209922790527", "Adj Close": "0.49455055594444275", "Volume": "17049600"}
{"Date": "1986-03-31", "Open": "0.8229169845581055", "High": "0.8255209922790527", "Low": "0.8151040077209473", "Close": "0.8203129768371582", "Adj Close": "0.4914308786392212", "Volume": "10824000"}
{"Date": "1986-04-01", "Open": "0.8151040077209473", "High": "0.8255209922790527", "Low": "0.8020830154418945", "Close": "0.8072919845581055", "Adj Close": "0.48363009095191956", "Volume": "14774400"}
{"Date": "1986-04-02", "Open": "0.8072919845581055", "High": "0.8203129768371582", "Low": "0.7942709922790527", "Close": "0.8203129768371582", "Adj Close": "0.4914308786392212", "Volume": "12945600"}
{"Date": "1986-04-03", "Open": "0.8203129768371582", "High": "0.828125", "Low": "0.7838540077209473", "Close": "0.7916669845581055", "Adj Close": "0.47426941990852356", "Volume": "14769600"}
{"Date": "1986-04-04", "Open": "0.7916669845581055", "High": "0.7916669845581055", "Low": "0.75", "Close": "0.7708330154418945", "Adj Close": "0.461788147687912", "Volume": "25012800"}
{"Date": "1986-04-07", "Open": "0.7708330154418945", "High": "0.7786459922790527", "Low": "0.765625", "Close": "0.7760419845581055", "Adj Close": "0.46490880846977234", "Volume": "29030400"}
{"Date": "1986-04-08", "Open": "0.7838540077209473", "High": "0.8098959922790527", "Low": "0.78125", "Close": "0.8098959922790527", "Adj Close": "0.48518985509872437", "Volume": "27028800"}
{"Date": "1986-04-09", "Open": "0.8229169845581055", "High": "0.8333330154418945", "Low": "0.8072919845581055", "Close": "0.8177080154418945", "Adj Close": "0.48987042903900146", "Volume": "25872000"}
{"Date": "1986-04-10", "Open": "0.8307290077209473", "High": "0.8489580154418945", "Low": "0.8177080154418945", "Close": "0.8463540077209473", "Adj Close": "0.5070311427116394", "Volume": "17116800"}
{"Date": "1986-04-11", "Open": "0.8463540077209473", "High": "0.8541669845581055", "Low": "0.84375", "Close": "0.8489580154418945", "Adj Close": "0.50859135389328", "Volume": "14995200"}
{"Date": "1986-04-14", "Open": "0.8463540077209473", "High": "0.8697919845581055", "Low": "0.84375", "Close": "0.8645830154418945", "Adj Close": "0.5179517865180969", "Volume": "11908800"}
{"Date": "1986-04-15", "Open": "0.8541669845581055", "High": "0.8645830154418945", "Low": "0.8385419845581055", "Close": "0.8567709922790527", "Adj Close": "0.5132719874382019", "Volume": "13675200"}
{"Date": "1986-04-16", "Open": "0.8567709922790527", "High": "0.8723959922790527", "Low": "0.8463540077209473", "Close": "0.8723959922790527", "Adj Close": "0.5226326584815979", "Volume": "20841600"}
{"Date": "1986-04-17", "Open": "0.8723959922790527", "High": "0.875", "Low": "0.859375", "Close": "0.8671879768371582", "Adj Close": "0.5195121765136719", "Volume": "12590400"}
{"Date": "1986-04-18", "Open": "0.8671879768371582", "High": "0.8671879768371582", "Low": "0.8619790077209473", "Close": "0.8671879768371582", "Adj Close": "0.5195121765136719", "Volume": "10944000"}
{"Date": "1986-04-21", "Open": "0.8671879768371582", "High": "0.890625", "Low": "0.8619790077209473", "Close": "0.8880209922790527", "Adj Close": "0.5319930911064148", "Volume": "12580800"}
{"Date": "1986-04-22", "Open": "0.8880209922790527", "High": "0.8932290077209473", "Low": "0.8645830154418945", "Close": "0.875", "Adj Close": "0.5241925120353699", "Volume": "17073600"}
{"Date": "1986-04-23", "Open": "0.8645830154418945", "High": "0.890625", "Low": "0.859375", "Close": "0.8697919845581055", "Adj Close": "0.5210723876953125", "Volume": "11712000"}
{"Date": "1986-04-24", "Open": "0.8697919845581055", "High": "0.8828129768371582", "Low": "0.8697919845581055", "Close": "0.8723959922790527", "Adj Close": "0.5226326584815979", "Volume": "7752000"}
{"Date": "1986-04-25", "Open": "0.875", "High": "0.8854169845581055", "Low": "0.8671879768371582", "Close": "0.8802080154418945", "Adj Close": "0.5273123383522034", "Volume": "9216000"}
{"Date": "1986-04-28", "Open": "0.8828129768371582", "High": "0.8854169845581055", "Low": "0.8697919845581055", "Close": "0.875", "Adj Close": "0.5241925120353699", "Volume": "13324800"}
{"Date": "1986-04-29", "Open": "0.875", "High": "0.8802080154418945", "Low": "0.8671879768371582", "Close": "0.875", "Adj Close": "0.5241925120353699", "Volume": "7032000"}
{"Date": "1986-04-30", "Open": "0.8723959922790527", "High": "0.875", "Low": "0.84375", "Close": "0.84375", "Adj Close": "0.5054713487625122", "Volume": "9211200"}
{"Date": "1986-05-01", "Open": "0.8359379768371582", "High": "0.8385419845581055", "Low": "0.8255209922790527", "Close": "0.8359379768371582", "Adj Close": "0.5007914304733276", "Volume": "18657600"}
{"Date": "1986-05-02", "Open": "0.8307290077209473", "High": "0.84375", "Low": "0.828125", "Close": "0.8333330154418945", "Adj Close": "0.49923089146614075", "Volume": "17227200"}
{"Date": "1986-05-05", "Open": "0.8359379768371582", "High": "0.8359379768371582", "Low": "0.8125", "Close": "0.8229169845581055", "Adj Close": "0.4929908215999603", "Volume": "36931200"}
{"Date": "1986-05-06", "Open": "0.8255209922790527", "High": "0.828125", "Low": "0.8125", "Close": "0.8229169845581055", "Adj Close": "0.4929908215999603", "Volume": "20164800"}
{"Date": "1986-05-07", "Open": "0.8203129768371582", "High": "0.8411459922790527", "Low": "0.8151040077209473", "Close": "0.8359379768371582", "Adj Close": "0.5007914304733276", "Volume": "19852800"}
{"Date": "1986-05-08", "Open": "0.8411459922790527", "High": "0.875", "Low": "0.8385419845581055", "Close": "0.8567709922790527", "Adj Close": "0.5132719874382019", "Volume": "16420800"}
{"Date": "1986-05-09", "Open": "0.859375", "High": "0.859375", "Low": "0.8385419845581055", "Close": "0.8489580154418945", "Adj Close": "0.50859135389328", "Volume": "18004800"}
{"Date": "1986-05-12", "Open": "0.8515629768371582", "High": "0.8567709922790527", "Low": "0.8463540077209473", "Close": "0.8541669845581055", "Adj Close": "0.5117117166519165", "Volume": "16075200"}
{"Date": "1986-05-13", "Open": "0.859375", "High": "0.8958330154418945", "Low": "0.859375", "Close": "0.8932290077209473", "Adj Close": "0.535112738609314", "Volume": "23275200"}
{"Date": "1986-05-14", "Open": "0.8932290077209473", "High": "0.921875", "Low": "0.8932290077209473", "Close": "0.9192709922790527", "Adj Close": "0.5507140159606934", "Volume": "25310400"}
{"Date": "1986-05-15", "Open": "0.9114580154418945", "High": "0.921875", "Low": "0.8854169845581055", "Close": "0.8932290077209473", "Adj Close": "0.535112738609314", "Volume": "24278400"}
{"Date": "1986-05-16", "Open": "0.8880209922790527", "High": "0.8932290077209473", "Low": "0.8671879768371582", "Close": "0.8776040077209473", "Adj Close": "0.5257522463798523", "Volume": "14548800"}
{"Date": "1986-05-19", "Open": "0.8802080154418945", "High": "0.9166669845581055", "Low": "0.8645830154418945", "Close": "0.9036459922790527", "Adj Close": "0.5413539409637451", "Volume": "9984000"}
{"Date": "1986-05-20", "Open": "0.9036459922790527", "High": "0.9270830154418945", "Low": "0.8958330154418945", "Close": "0.921875", "Adj Close": "0.5522741675376892", "Volume": "16948800"}
{"Date": "1986-05-21", "Open": "0.9348959922790527", "High": "0.9348959922790527", "Low": "0.9088540077209473", "Close": "0.9140629768371582", "Adj Close": "0.5475943088531494", "Volume": "58752000"}
{"Date": "1986-05-22", "Open": "0.9140629768371582", "High": "0.9505209922790527", "Low": "0.9114580154418945", "Close": "0.9427080154418945", "Adj Close": "0.5647547841072083", "Volume": "32011200"}
{"Date": "1986-05-23", "Open": "0.9505209922790527", "High": "0.9791669845581055", "Low": "0.9479169845581055", "Close": "0.9661459922790527", "Adj Close": "0.5787957310676575", "Volume": "18230400"}
{"Date": "1986-05-27", "Open": "0.96875", "High": "0.984375", "Low": "0.9661459922790527", "Close": "0.9791669845581055", "Adj Close": "0.5865963101387024", "Volume": "17020800"}
{"Date": "1986-05-28", "Open": "0.9895830154418945", "High": "1.0364580154418945", "Low": "0.9869790077209473", "Close": "1.0260419845581055", "Adj Close": "0.6146780848503113", "Volume": "32740800"}
{"Date": "1986-05-29", "Open": "1.0260419845581055", "High": "1.0286459922790527", "Low": "1.0026040077209473", "Close": "1.0130209922790527", "Adj Close": "0.6068774461746216", "Volume": "28320000"}
{"Date": "1986-05-30", "Open": "0.9947919845581055", "High": "1.015625", "Low": "0.9947919845581055", "Close": "0.9973959922790527", "Adj Close": "0.5975169539451599", "Volume": "26020800"}
{"Date": "1986-06-02", "Open": "0.9921879768371582", "High": "1.0", "Low": "0.984375", "Close": "0.9947919845581055", "Adj Close": "0.5959568619728088", "Volume": "10761600"}
{"Date": "1986-06-03", "Open": "0.9895830154418945", "High": "1.0026040077209473", "Low": "0.9791669845581055", "Close": "1.0", "Adj Close": "0.5990771651268005", "Volume": "16099200"}
{"Date": "1986-06-04", "Open": "1.0208330154418945", "High": "1.0364580154418945", "Low": "1.0104169845581055", "Close": "1.015625", "Adj Close": "0.6084378361701965", "Volume": "34224000"}
{"Date": "1986-06-05", "Open": "1.0208330154418945", "High": "1.0338540077209473", "Low": "1.015625", "Close": "1.03125", "Adj Close": "0.6177982687950134", "Volume": "15000000"}
{"Date": "1986-06-06", "Open": "1.03125", "High": "1.0338540077209473", "Low": "1.0052080154418945", "Close": "1.0260419845581055", "Adj Close": "0.6146780848503113", "Volume": "19953600"}
{"Date": "1986-06-09", "Open": "1.0208330154418945", "High": "1.0234379768371582", "Low": "1.0026040077209473", "Close": "1.0026040077209473", "Adj Close": "0.6006369590759277", "Volume": "17740800"}
{"Date": "1986-06-10", "Open": "1.0", "High": "1.0078129768371582", "Low": "0.9791669845581055", "Close": "1.0052080154418945", "Adj Close": "0.6021968126296997", "Volume": "20668800"}
{"Date": "1986-06-11", "Open": "1.0078129768371582", "High": "1.0260419845581055", "Low": "1.0078129768371582", "Close": "1.0234379768371582", "Adj Close": "0.6131183505058289", "Volume": "23923200"}
{"Date": "1986-06-12", "Open": "1.0208330154418945", "High": "1.0208330154418945", "Low": "1.015625", "Close": "1.0182290077209473", "Adj Close": "0.6099979281425476", "Volume": "17995200"}
{"Date": "1986-06-13", "Open": "1.0182290077209473", "High": "1.0260419845581055", "Low": "1.0182290077209473", "Close": "1.0208330154418945", "Adj Close": "0.6115577220916748", "Volume": "26740800"}
{"Date": "1986-06-16", "Open": "1.0208330154418945", "High": "1.0286459922790527", "Low": "1.015625", "Close": "1.0208330154418945", "Adj Close": "0.6120821237564087", "Volume": "18984000"}
{"Date": "1986-06-17", "Open": "1.015625", "High": "1.0208330154418945", "Low": "1.0026040077209473", "Close": "1.0130209922790527", "Adj Close": "0.6073982119560242", "Volume": "20044800"}
{"Date": "1986-06-18", "Open": "1.0182290077209473", "High": "1.0260419845581055", "Low": "1.0130209922790527", "Close": "1.0208330154418945", "Adj Close": "0.6120821237564087", "Volume": "24696000"}
{"Date": "1986-06-19", "Open": "1.0260419845581055", "High": "1.03125", "Low": "1.0182290077209473", "Close": "1.0234379768371582", "Adj Close": "0.6136442422866821", "Volume": "19963200"}
{"Date": "1986-06-20", "Open": "1.0182290077209473", "High": "1.046875", "Low": "1.015625", "Close": "1.0416669845581055", "Adj Close": "0.6245738863945007", "Volume": "23515200"}
{"Date": "1986-06-23", "Open": "1.0364580154418945", "High": "1.0442709922790527", "Low": "1.0130209922790527", "Close": "1.0182290077209473", "Adj Close": "0.6105213165283203", "Volume": "20462400"}
{"Date": "1986-06-24", "Open": "1.015625", "High": "1.0416669845581055", "Low": "1.0052080154418945", "Close": "1.0338540077209473", "Adj Close": "0.6198898553848267", "Volume": "24864000"}
{"Date": "1986-06-25", "Open": "1.046875", "High": "1.078125", "Low": "1.046875", "Close": "1.0625", "Adj Close": "0.6370652914047241", "Volume": "26827200"}
{"Date": "1986-06-26", "Open": "1.0651040077209473", "High": "1.0677080154418945", "Low": "1.0494790077209473", "Close": "1.0625", "Adj Close": "0.6370652914047241", "Volume": "14136000"}
{"Date": "1986-06-27", "Open": "1.0677080154418945", "High": "1.0807290077209473", "Low": "1.0651040077209473", "Close": "1.078125", "Adj Close": "0.64643394947052", "Volume": "9600000"}
{"Date": "1986-06-30", "Open": "1.078125", "High": "1.0911459922790527", "Low": "1.0729169845581055", "Close": "1.0807290077209473", "Adj Close": "0.6479954123497009", "Volume": "12960000"}
{"Date": "1986-07-01", "Open": "1.0989580154418945", "High": "1.1197919845581055", "Low": "1.0807290077209473", "Close": "1.0989580154418945", "Adj Close": "0.6589251756668091", "Volume": "20073600"}
{"Date": "1986-07-02", "Open": "1.109375", "High": "1.1822919845581055", "Low": "1.1067709922790527", "Close": "1.1119790077209473", "Adj Close": "0.666732668876648", "Volume": "32462400"}
{"Date": "1986-07-03", "Open": "1.1171879768371582", "High": "1.1197919845581055", "Low": "1.1015629768371582", "Close": "1.1015629768371582", "Adj Close": "0.6604875922203064", "Volume": "11880000"}
{"Date": "1986-07-07", "Open": "1.0833330154418945", "High": "1.0859379768371582", "Low": "1.0416669845581055", "Close": "1.046875", "Adj Close": "0.6276968717575073", "Volume": "25176000"}
{"Date": "1986-07-08", "Open": "1.0104169845581055", "High": "1.0130209922790527", "Low": "0.9765629768371582", "Close": "1.0", "Adj Close": "0.5995909571647644", "Volume": "63360000"}
{"Date": "1986-07-09", "Open": "1.0026040077209473", "High": "1.015625", "Low": "0.9947919845581055", "Close": "1.015625", "Adj Close": "0.6089596748352051", "Volume": "63936000"}
{"Date": "1986-07-10", "Open": "1.0182290077209473", "High": "1.0182290077209473", "Low": "0.9895830154418945", "Close": "1.0104169845581055", "Adj Close": "0.6058368682861328", "Volume": "27782400"}
{"Date": "1986-07-11", "Open": "1.0078129768371582", "High": "1.015625", "Low": "1.0", "Close": "1.0104169845581055", "Adj Close": "0.6058368682861328", "Volume": "14716800"}
{"Date": "1986-07-14", "Open": "1.0", "High": "1.0026040077209473", "Low": "0.9583330154418945", "Close": "0.9609379768371582", "Adj Close": "0.5761697292327881", "Volume": "29961600"}
{"Date": "1986-07-15", "Open": "0.9479169845581055", "High": "0.9583330154418945", "Low": "0.8984379768371582", "Close": "0.9244790077209473", "Adj Close": "0.5543094873428345", "Volume": "53760000"}
{"Date": "1986-07-16", "Open": "0.9401040077209473", "High": "0.9895830154418945", "Low": "0.9375", "Close": "0.9791669845581055", "Adj Close": "0.587099552154541", "Volume": "33604800"}
{"Date": "1986-07-17", "Open": "0.9817709922790527", "High": "1.0130209922790527", "Low": "0.9817709922790527", "Close": "0.9973959922790527", "Adj Close": "0.5980295538902283", "Volume": "19041600"}
{"Date": "1986-07-18", "Open": "0.9973959922790527", "High": "1.0182290077209473", "Low": "0.9635419845581055", "Close": "1.0182290077209473", "Adj Close": "0.6105213165283203", "Volume": "23126400"}
{"Date": "1986-07-21", "Open": "1.0052080154418945", "High": "1.0104169845581055", "Low": "0.9869790077209473", "Close": "0.9869790077209473", "Adj Close": "0.5917834639549255", "Volume": "14025600"}
{"Date": "1986-07-22", "Open": "0.984375", "High": "1.0", "Low": "0.9817709922790527", "Close": "0.984375", "Adj Close": "0.5902223587036133", "Volume": "13320000"}
{"Date": "1986-07-23", "Open": "0.984375", "High": "1.0052080154418945", "Low": "0.984375", "Close": "0.9973959922790527", "Adj Close": "0.5980295538902283", "Volume": "17625600"}
{"Date": "1986-07-24", "Open": "0.9973959922790527", "High": "1.0052080154418945", "Low": "0.984375", "Close": "0.9973959922790527", "Adj Close": "0.5980295538902283", "Volume": "12892800"}
{"Date": "1986-07-25", "Open": "0.9973959922790527", "High": "1.0", "Low": "0.9713540077209473", "Close": "0.9895830154418945", "Adj Close": "0.5933448076248169", "Volume": "16953600"}
{"Date": "1986-07-28", "Open": "0.9791669845581055", "High": "0.9817709922790527", "Low": "0.9505209922790527", "Close": "0.9505209922790527", "Adj Close": "0.5699238181114197", "Volume": "17505600"}
{"Date": "1986-07-29", "Open": "0.9557290077209473", "High": "0.9583330154418945", "Low": "0.9427080154418945", "Close": "0.9557290077209473", "Adj Close": "0.5730463862419128", "Volume": "14481600"}
{"Date": "1986-07-30", "Open": "0.9583330154418945", "High": "1.0", "Low": "0.9479169845581055", "Close": "0.9973959922790527", "Adj Close": "0.5980295538902283", "Volume": "16929600"}
{"Date": "1986-07-31", "Open": "0.9791669845581055", "High": "0.9947919845581055", "Low": "0.96875", "Close": "0.96875", "Adj Close": "0.5808538198471069", "Volume": "14424000"}
{"Date": "1986-08-01", "Open": "0.9635419845581055", "High": "0.9817709922790527", "Low": "0.9635419845581055", "Close": "0.9661459922790527", "Adj Close": "0.579292356967926", "Volume": "8251200"}
{"Date": "1986-08-04", "Open": "0.9635419845581055", "High": "0.9635419845581055", "Low": "0.9401040077209473", "Close": "0.9583330154418945", "Adj Close": "0.5746078491210938", "Volume": "20265600"}
{"Date": "1986-08-05", "Open": "0.9661459922790527", "High": "0.9661459922790527", "Low": "0.9479169845581055", "Close": "0.9583330154418945", "Adj Close": "0.5746078491210938", "Volume": "19521600"}
{"Date": "1986-08-06", "Open": "0.9557290077209473", "High": "0.9557290077209473", "Low": "0.9088540077209473", "Close": "0.9348959922790527", "Adj Close": "0.560555100440979", "Volume": "34742400"}
{"Date": "1986-08-07", "Open": "0.9375", "High": "0.9375", "Low": "0.9140629768371582", "Close": "0.9322919845581055", "Adj Close": "0.5589937567710876", "Volume": "39158400"}
{"Date": "1986-08-08", "Open": "0.9375", "High": "0.9505209922790527", "Low": "0.9166669845581055", "Close": "0.9192709922790527", "Adj Close": "0.5511865615844727", "Volume": "19003200"}
{"Date": "1986-08-11", "Open": "0.9192709922790527", "High": "0.9401040077209473", "Low": "0.9192709922790527", "Close": "0.9322919845581055", "Adj Close": "0.5589937567710876", "Volume": "16776000"}
{"Date": "1986-08-12", "Open": "0.9427080154418945", "High": "0.9479169845581055", "Low": "0.9270830154418945", "Close": "0.9479169845581055", "Adj Close": "0.5683623552322388", "Volume": "15590400"}
{"Date": "1986-08-13", "Open": "0.9505209922790527", "High": "0.984375", "Low": "0.9505209922790527", "Close": "0.984375", "Adj Close": "0.5902223587036133", "Volume": "31632000"}
{"Date": "1986-08-14", "Open": "0.984375", "High": "0.9869790077209473", "Low": "0.9609379768371582", "Close": "0.9765629768371582", "Adj Close": "0.5855381488800049", "Volume": "17510400"}
{"Date": "1986-08-15", "Open": "0.9765629768371582", "High": "0.9791669845581055", "Low": "0.9635419845581055", "Close": "0.96875", "Adj Close": "0.5808538198471069", "Volume": "11299200"}
{"Date": "1986-08-18", "Open": "0.9661459922790527", "High": "0.9739580154418945", "Low": "0.9505209922790527", "Close": "0.9609379768371582", "Adj Close": "0.5761697292327881", "Volume": "15388800"}
{"Date": "1986-08-19", "Open": "0.9661459922790527", "High": "0.9921879768371582", "Low": "0.9583330154418945", "Close": "0.9765629768371582", "Adj Close": "0.5855381488800049", "Volume": "19363200"}
{"Date": "1986-08-20", "Open": "0.9765629768371582", "High": "0.9765629768371582", "Low": "0.9635419845581055", "Close": "0.9713540077209473", "Adj Close": "0.5824153423309326", "Volume": "9700800"}
{"Date": "1986-08-21", "Open": "0.9765629768371582", "High": "0.9791669845581055", "Low": "0.9609379768371582", "Close": "0.96875", "Adj Close": "0.5808538198471069", "Volume": "13233600"}
{"Date": "1986-08-22", "Open": "0.9635419845581055", "High": "0.9661459922790527", "Low": "0.9557290077209473", "Close": "0.9635419845581055", "Adj Close": "0.5777313709259033", "Volume": "6806400"}
{"Date": "1986-08-25", "Open": "0.9583330154418945", "High": "0.9609379768371582", "Low": "0.9348959922790527", "Close": "0.9375", "Adj Close": "0.5621167421340942", "Volume": "14947200"}
{"Date": "1986-08-26", "Open": "0.9635419845581055", "High": "0.96875", "Low": "0.9348959922790527", "Close": "0.9635419845581055", "Adj Close": "0.578270673751831", "Volume": "18172800"}
{"Date": "1986-08-27", "Open": "0.9635419845581055", "High": "0.9791669845581055", "Low": "0.9583330154418945", "Close": "0.9661459922790527", "Adj Close": "0.5798338651657104", "Volume": "18667200"}
{"Date": "1986-08-28", "Open": "0.9661459922790527", "High": "0.9739580154418945", "Low": "0.9583330154418945", "Close": "0.9661459922790527", "Adj Close": "0.5798338651657104", "Volume": "15465600"}
{"Date": "1986-08-29", "Open": "0.96875", "High": "0.9791669845581055", "Low": "0.9661459922790527", "Close": "0.9791669845581055", "Adj Close": "0.5876480340957642", "Volume": "11313600"}
{"Date": "1986-09-02", "Open": "0.9791669845581055", "High": "0.9791669845581055", "Low": "0.9348959922790527", "Close": "0.9375", "Adj Close": "0.5626416802406311", "Volume": "15638400"}
{"Date": "1986-09-03", "Open": "0.9375", "High": "0.9583330154418945", "Low": "0.9375", "Close": "0.9583330154418945", "Adj Close": "0.5751446485519409", "Volume": "14443200"}
{"Date": "1986-09-04", "Open": "0.9583330154418945", "High": "0.984375", "Low": "0.9583330154418945", "Close": "0.9739580154418945", "Adj Close": "0.5845220685005188", "Volume": "28046400"}
{"Date": "1986-09-05", "Open": "0.9791669845581055", "High": "0.9791669845581055", "Low": "0.9427080154418945", "Close": "0.953125", "Adj Close": "0.5720188617706299", "Volume": "18235200"}
{"Date": "1986-09-08", "Open": "0.9479169845581055", "High": "0.9505209922790527", "Low": "0.9322919845581055", "Close": "0.9453129768371582", "Adj Close": "0.5673307180404663", "Volume": "20721600"}
{"Date": "1986-09-09", "Open": "0.953125", "High": "0.9609379768371582", "Low": "0.9453129768371582", "Close": "0.953125", "Adj Close": "0.5720188617706299", "Volume": "14438400"}
{"Date": "1986-09-10", "Open": "0.9505209922790527", "High": "0.9583330154418945", "Low": "0.9348959922790527", "Close": "0.9375", "Adj Close": "0.5626416802406311", "Volume": "24590400"}
{"Date": "1986-09-11", "Open": "0.9322919845581055", "High": "0.9322919845581055", "Low": "0.8619790077209473", "Close": "0.8776040077209473", "Adj Close": "0.5266950726509094", "Volume": "55680000"}
{"Date": "1986-09-12", "Open": "0.875", "High": "0.8880209922790527", "Low": "0.84375", "Close": "0.8463540077209473", "Adj Close": "0.5079404711723328", "Volume": "53760000"}
{"Date": "1986-09-15", "Open": "0.8463540077209473", "High": "0.8671879768371582", "Low": "0.8177080154418945", "Close": "0.8333330154418945", "Adj Close": "0.5001257658004761", "Volume": "48480000"}
{"Date": "1986-09-16", "Open": "0.8333330154418945", "High": "0.8463540077209473", "Low": "0.8151040077209473", "Close": "0.8463540077209473", "Adj Close": "0.5079404711723328", "Volume": "26097600"}
{"Date": "1986-09-17", "Open": "0.84375", "High": "0.8619790077209473", "Low": "0.8359379768371582", "Close": "0.8385419845581055", "Adj Close": "0.5032517313957214", "Volume": "23582400"}
{"Date": "1986-09-18", "Open": "0.8489580154418945", "High": "0.8697919845581055", "Low": "0.8463540077209473", "Close": "0.8645830154418945", "Adj Close": "0.5188806056976318", "Volume": "21340800"}
{"Date": "1986-09-19", "Open": "0.8541669845581055", "High": "0.8828129768371582", "Low": "0.8541669845581055", "Close": "0.8828129768371582", "Adj Close": "0.5298210382461548", "Volume": "28430400"}
{"Date": "1986-09-22", "Open": "0.8828129768371582", "High": "0.8932290077209473", "Low": "0.8541669845581055", "Close": "0.8541669845581055", "Adj Close": "0.5126293897628784", "Volume": "16584000"}
{"Date": "1986-09-23", "Open": "0.8958330154418945", "High": "0.9010419845581055", "Low": "0.8776040077209473", "Close": "0.8984379768371582", "Adj Close": "0.539198637008667", "Volume": "14486400"}
{"Date": "1986-09-24", "Open": "0.9140629768371582", "High": "0.9140629768371582", "Low": "0.8984379768371582", "Close": "0.9036459922790527", "Adj Close": "0.5423243045806885", "Volume": "22224000"}
{"Date": "1986-09-25", "Open": "0.9036459922790527", "High": "0.9088540077209473", "Low": "0.8645830154418945", "Close": "0.8645830154418945", "Adj Close": "0.5188806056976318", "Volume": "18988800"}
{"Date": "1986-09-26", "Open": "0.8645830154418945", "High": "0.8854169845581055", "Low": "0.8619790077209473", "Close": "0.8697919845581055", "Adj Close": "0.5220069289207458", "Volume": "10742400"}
{"Date": "1986-09-29", "Open": "0.8671879768371582", "High": "0.8723959922790527", "Low": "0.8411459922790527", "Close": "0.859375", "Adj Close": "0.5157552361488342", "Volume": "17630400"}
{"Date": "1986-09-30", "Open": "0.875", "High": "0.8854169845581055", "Low": "0.8697919845581055", "Close": "0.875", "Adj Close": "0.5251321792602539", "Volume": "16084800"}
{"Date": "1986-10-01", "Open": "0.890625", "High": "0.9114580154418945", "Low": "0.875", "Close": "0.8958330154418945", "Adj Close": "0.5376349091529846", "Volume": "19320000"}
{"Date": "1986-10-02", "Open": "0.8958330154418945", "High": "0.921875", "Low": "0.8828129768371582", "Close": "0.9140629768371582", "Adj Close": "0.5485761165618896", "Volume": "18672000"}
{"Date": "1986-10-03", "Open": "0.9322919845581055", "High": "0.9322919845581055", "Low": "0.9010419845581055", "Close": "0.9166669845581055", "Adj Close": "0.5501384139060974", "Volume": "21148800"}
{"Date": "1986-10-06", "Open": "0.90625", "High": "0.9270830154418945", "Low": "0.90625", "Close": "0.921875", "Adj Close": "0.5532640814781189", "Volume": "9268800"}
{"Date": "1986-10-07", "Open": "0.9270830154418945", "High": "0.9270830154418945", "Low": "0.9010419845581055", "Close": "0.9114580154418945", "Adj Close": "0.5470122694969177", "Volume": "11716800"}
{"Date": "1986-10-08", "Open": "0.9036459922790527", "High": "0.921875", "Low": "0.9010419845581055", "Close": "0.9166669845581055", "Adj Close": "0.5501384139060974", "Volume": "14784000"}
{"Date": "1986-10-09", "Open": "0.9166669845581055", "High": "0.9244790077209473", "Low": "0.8958330154418945", "Close": "0.90625", "Adj Close": "0.5438868403434753", "Volume": "10929600"}
{"Date": "1986-10-10", "Open": "0.90625", "High": "0.9114580154418945", "Low": "0.8958330154418945", "Close": "0.9088540077209473", "Adj Close": "0.5454497933387756", "Volume": "7579200"}
{"Date": "1986-10-13", "Open": "0.9088540077209473", "High": "0.9088540077209473", "Low": "0.8880209922790527", "Close": "0.90625", "Adj Close": "0.5438868403434753", "Volume": "2640000"}
{"Date": "1986-10-14", "Open": "0.9114580154418945", "High": "0.9244790077209473", "Low": "0.9114580154418945", "Close": "0.9140629768371582", "Adj Close": "0.5485761165618896", "Volume": "11016000"}
{"Date": "1986-10-15", "Open": "0.9166669845581055", "High": "0.9453129768371582", "Low": "0.9140629768371582", "Close": "0.9427080154418945", "Adj Close": "0.565767228603363", "Volume": "15139200"}
{"Date": "1986-10-16", "Open": "0.9479169845581055", "High": "0.953125", "Low": "0.9244790077209473", "Close": "0.9348959922790527", "Adj Close": "0.5610790848731995", "Volume": "18235200"}
{"Date": "1986-10-17", "Open": "0.9322919845581055", "High": "0.9348959922790527", "Low": "0.9114580154418945", "Close": "0.9166669845581055", "Adj Close": "0.5501384139060974", "Volume": "13713600"}
{"Date": "1986-10-20", "Open": "0.90625", "High": "0.9088540077209473", "Low": "0.8932290077209473", "Close": "0.90625", "Adj Close": "0.5438868403434753", "Volume": "10156800"}
{"Date": "1986-10-21", "Open": "0.90625", "High": "0.9114580154418945", "Low": "0.890625", "Close": "0.90625", "Adj Close": "0.5438868403434753", "Volume": "11625600"}
{"Date": "1986-10-22", "Open": "0.90625", "High": "0.9244790077209473", "Low": "0.9036459922790527", "Close": "0.9140629768371582", "Adj Close": "0.5485761165618896", "Volume": "5947200"}
{"Date": "1986-10-23", "Open": "0.9270830154418945", "High": "0.953125", "Low": "0.921875", "Close": "0.9453129768371582", "Adj Close": "0.5673307180404663", "Volume": "14923200"}
{"Date": "1986-10-24", "Open": "0.9427080154418945", "High": "0.9453129768371582", "Low": "0.9192709922790527", "Close": "0.9244790077209473", "Adj Close": "0.5548269152641296", "Volume": "10310400"}
{"Date": "1986-10-27", "Open": "0.9192709922790527", "High": "0.9296879768371582", "Low": "0.90625", "Close": "0.9114580154418945", "Adj Close": "0.5470122694969177", "Volume": "8304000"}
{"Date": "1986-10-28", "Open": "0.9140629768371582", "High": "0.9296879768371582", "Low": "0.9114580154418945", "Close": "0.9296879768371582", "Adj Close": "0.5579532980918884", "Volume": "14971200"}
{"Date": "1986-10-29", "Open": "0.9270830154418945", "High": "0.9505209922790527", "Low": "0.9270830154418945", "Close": "0.9505209922790527", "Adj Close": "0.5704562664031982", "Volume": "11726400"}
{"Date": "1986-10-30", "Open": "0.953125", "High": "0.9609379768371582", "Low": "0.9322919845581055", "Close": "0.9322919845581055", "Adj Close": "0.5595160126686096", "Volume": "15676800"}
{"Date": "1986-10-31", "Open": "0.9375", "High": "0.9453129768371582", "Low": "0.9296879768371582", "Close": "0.9348959922790527", "Adj Close": "0.5610790848731995", "Volume": "9864000"}
{"Date": "1986-11-03", "Open": "0.9348959922790527", "High": "0.9505209922790527", "Low": "0.9322919845581055", "Close": "0.9453129768371582", "Adj Close": "0.5673307180404663", "Volume": "12964800"}
{"Date": "1986-11-04", "Open": "0.9453129768371582", "High": "0.9453129768371582", "Low": "0.9322919845581055", "Close": "0.9375", "Adj Close": "0.5626416802406311", "Volume": "11054400"}
{"Date": "1986-11-05", "Open": "0.9322919845581055", "High": "0.9427080154418945", "Low": "0.9270830154418945", "Close": "0.9296879768371582", "Adj Close": "0.5579532980918884", "Volume": "12096000"}
{"Date": "1986-11-06", "Open": "0.9296879768371582", "High": "0.9348959922790527", "Low": "0.9192709922790527", "Close": "0.9244790077209473", "Adj Close": "0.5548269152641296", "Volume": "10497600"}
{"Date": "1986-11-07", "Open": "0.9270830154418945", "High": "0.9479169845581055", "Low": "0.9244790077209473", "Close": "0.9427080154418945", "Adj Close": "0.565767228603363", "Volume": "11620800"}
{"Date": "1986-11-10", "Open": "0.9348959922790527", "High": "0.9557290077209473", "Low": "0.9296879768371582", "Close": "0.9505209922790527", "Adj Close": "0.5704562664031982", "Volume": "9033600"}
{"Date": "1986-11-11", "Open": "0.953125", "High": "0.9739580154418945", "Low": "0.953125", "Close": "0.9713540077209473", "Adj Close": "0.5829592943191528", "Volume": "19449600"}
{"Date": "1986-11-12", "Open": "0.9817709922790527", "High": "0.984375", "Low": "0.953125", "Close": "0.9635419845581055", "Adj Close": "0.578270673751831", "Volume": "24806400"}
{"Date": "1986-11-13", "Open": "0.96875", "High": "0.96875", "Low": "0.9296879768371582", "Close": "0.9375", "Adj Close": "0.5626416802406311", "Volume": "17236800"}
{"Date": "1986-11-14", "Open": "0.9296879768371582", "High": "0.9479169845581055", "Low": "0.9192709922790527", "Close": "0.9453129768371582", "Adj Close": "0.5673307180404663", "Volume": "15830400"}
{"Date": "1986-11-17", "Open": "0.9322919845581055", "High": "0.9427080154418945", "Low": "0.9296879768371582", "Close": "0.9322919845581055", "Adj Close": "0.5595160126686096", "Volume": "10588800"}
{"Date": "1986-11-18", "Open": "0.9296879768371582", "High": "0.9322919845581055", "Low": "0.9036459922790527", "Close": "0.9114580154418945", "Adj Close": "0.5470122694969177", "Volume": "28123200"}
{"Date": "1986-11-19", "Open": "0.9114580154418945", "High": "0.9296879768371582", "Low": "0.9088540077209473", "Close": "0.9244790077209473", "Adj Close": "0.5548269152641296", "Volume": "18259200"}
{"Date": "1986-11-20", "Open": "0.9348959922790527", "High": "0.9635419845581055", "Low": "0.9270830154418945", "Close": "0.9479169845581055", "Adj Close": "0.5688933730125427", "Volume": "13464000"}
{"Date": "1986-11-21", "Open": "0.9635419845581055", "High": "0.984375", "Low": "0.9479169845581055", "Close": "0.9765629768371582", "Adj Close": "0.586085319519043", "Volume": "31579200"}
{"Date": "1986-11-24", "Open": "0.9739580154418945", "High": "0.9869790077209473", "Low": "0.9713540077209473", "Close": "0.984375", "Adj Close": "0.5907734632492065", "Volume": "25156800"}
{"Date": "1986-11-25", "Open": "0.984375", "High": "0.9947919845581055", "Low": "0.9765629768371582", "Close": "0.9947919845581055", "Adj Close": "0.597025454044342", "Volume": "21456000"}
{"Date": "1986-11-26", "Open": "0.984375", "High": "0.9947919845581055", "Low": "0.9817709922790527", "Close": "0.9817709922790527", "Adj Close": "0.5892109274864197", "Volume": "12062400"}
{"Date": "1986-11-28", "Open": "0.9869790077209473", "High": "0.9921879768371582", "Low": "0.9791669845581055", "Close": "0.9921879768371582", "Adj Close": "0.5954626798629761", "Volume": "10982400"}
{"Date": "1986-12-01", "Open": "0.9921879768371582", "High": "0.9921879768371582", "Low": "0.9609379768371582", "Close": "0.9895830154418945", "Adj Close": "0.5938994884490967", "Volume": "19425600"}
{"Date": "1986-12-02", "Open": "1.0", "High": "1.0104169845581055", "Low": "0.9921879768371582", "Close": "1.0104169845581055", "Adj Close": "0.6064027547836304", "Volume": "35932800"}
{"Date": "1986-12-03", "Open": "1.0078129768371582", "High": "1.0182290077209473", "Low": "0.9973959922790527", "Close": "1.0182290077209473", "Adj Close": "0.6110913753509521", "Volume": "32155200"}
{"Date": "1986-12-04", "Open": "1.015625", "High": "1.03125", "Low": "1.0130209922790527", "Close": "1.0182290077209473", "Adj Close": "0.6110913753509521", "Volume": "17942400"}
{"Date": "1986-12-05", "Open": "1.0026040077209473", "High": "1.0104169845581055", "Low": "0.9921879768371582", "Close": "1.0026040077209473", "Adj Close": "0.6022314429283142", "Volume": "13483200"}
{"Date": "1986-12-08", "Open": "0.9947919845581055", "High": "1.0130209922790527", "Low": "0.9869790077209473", "Close": "1.0052080154418945", "Adj Close": "0.60379558801651", "Volume": "15888000"}
{"Date": "1986-12-09", "Open": "1.0", "High": "1.0052080154418945", "Low": "0.984375", "Close": "0.9895830154418945", "Adj Close": "0.5944099426269531", "Volume": "16622400"}
{"Date": "1986-12-10", "Open": "0.9765629768371582", "High": "0.984375", "Low": "0.9713540077209473", "Close": "0.9765629768371582", "Adj Close": "0.5865894556045532", "Volume": "26486400"}
{"Date": "1986-12-11", "Open": "0.9791669845581055", "High": "0.9791669845581055", "Low": "0.9505209922790527", "Close": "0.96875", "Adj Close": "0.5818966031074524", "Volume": "19641600"}
{"Date": "1986-12-12", "Open": "0.9635419845581055", "High": "0.9661459922790527", "Low": "0.9453129768371582", "Close": "0.9505209922790527", "Adj Close": "0.5709466338157654", "Volume": "11880000"}
{"Date": "1986-12-15", "Open": "0.9375", "High": "0.96875", "Low": "0.9348959922790527", "Close": "0.96875", "Adj Close": "0.5818966031074524", "Volume": "15316800"}
{"Date": "1986-12-16", "Open": "0.9739580154418945", "High": "0.9947919845581055", "Low": "0.9739580154418945", "Close": "0.9947919845581055", "Adj Close": "0.5975390076637268", "Volume": "14894400"}
{"Date": "1986-12-17", "Open": "0.984375", "High": "0.9973959922790527", "Low": "0.96875", "Close": "0.9765629768371582", "Adj Close": "0.5865894556045532", "Volume": "10958400"}
{"Date": "1986-12-18", "Open": "0.9791669845581055", "High": "0.9791669845581055", "Low": "0.9583330154418945", "Close": "0.9661459922790527", "Adj Close": "0.5803322196006775", "Volume": "13392000"}
{"Date": "1986-12-19", "Open": "0.9635419845581055", "High": "1.015625", "Low": "0.9609379768371582", "Close": "1.015625", "Adj Close": "0.6100526452064514", "Volume": "56160000"}
{"Date": "1986-12-22", "Open": "1.0", "High": "1.0", "Low": "0.984375", "Close": "1.0", "Adj Close": "0.6006672382354736", "Volume": "19636800"}
{"Date": "1986-12-23", "Open": "0.9973959922790527", "High": "1.0", "Low": "0.984375", "Close": "0.9921879768371582", "Adj Close": "0.5959749221801758", "Volume": "23318400"}
{"Date": "1986-12-24", "Open": "0.9895830154418945", "High": "0.9921879768371582", "Low": "0.9765629768371582", "Close": "0.9765629768371582", "Adj Close": "0.5865894556045532", "Volume": "9417600"}
{"Date": "1986-12-26", "Open": "0.9739580154418945", "High": "0.9791669845581055", "Low": "0.9635419845581055", "Close": "0.9739580154418945", "Adj Close": "0.5850247144699097", "Volume": "2760000"}
{"Date": "1986-12-29", "Open": "0.9765629768371582", "High": "0.9791669845581055", "Low": "0.9713540077209473", "Close": "0.9739580154418945", "Adj Close": "0.5850247144699097", "Volume": "7180800"}
{"Date": "1986-12-30", "Open": "0.9739580154418945", "High": "0.9739580154418945", "Low": "0.9583330154418945", "Close": "0.9635419845581055", "Adj Close": "0.5787679553031921", "Volume": "12206400"}
{"Date": "1986-12-31", "Open": "0.9635419845581055", "High": "0.9713540077209473", "Low": "0.9583330154418945", "Close": "0.96875", "Adj Close": "0.5818966031074524", "Volume": "12787200"}
{"Date": "1987-01-02", "Open": "0.9765629768371582", "High": "0.984375", "Low": "0.9713540077209473", "Close": "0.9739580154418945", "Adj Close": "0.5850247144699097", "Volume": "13070400"}
{"Date": "1987-01-05", "Open": "0.984375", "High": "1.0", "Low": "0.9817709922790527", "Close": "0.9973959922790527", "Adj Close": "0.5991032123565674", "Volume": "23260800"}
{"Date": "1987-01-06", "Open": "0.9973959922790527", "High": "1.0182290077209473", "Low": "0.9947919845581055", "Close": "1.015625", "Adj Close": "0.6100526452064514", "Volume": "28267200"}
{"Date": "1987-01-07", "Open": "1.0052080154418945", "High": "1.0104169845581055", "Low": "0.9947919845581055", "Close": "1.0052080154418945", "Adj Close": "0.60379558801651", "Volume": "17092800"}
{"Date": "1987-01-08", "Open": "1.0104169845581055", "High": "1.0104169845581055", "Low": "0.9869790077209473", "Close": "0.9973959922790527", "Adj Close": "0.5991032123565674", "Volume": "23616000"}
{"Date": "1987-01-09", "Open": "0.984375", "High": "1.0104169845581055", "Low": "0.9817709922790527", "Close": "1.0104169845581055", "Adj Close": "0.606924295425415", "Volume": "24648000"}
{"Date": "1987-01-12", "Open": "1.0104169845581055", "High": "1.0130209922790527", "Low": "1.0", "Close": "1.0026040077209473", "Adj Close": "0.6022314429283142", "Volume": "9806400"}
{"Date": "1987-01-13", "Open": "0.9947919845581055", "High": "1.0", "Low": "0.984375", "Close": "0.9869790077209473", "Adj Close": "0.5928457379341125", "Volume": "11361600"}
{"Date": "1987-01-14", "Open": "0.9869790077209473", "High": "0.9947919845581055", "Low": "0.9791669845581055", "Close": "0.9869790077209473", "Adj Close": "0.5928457379341125", "Volume": "21441600"}
{"Date": "1987-01-15", "Open": "0.9973959922790527", "High": "1.0", "Low": "0.9739580154418945", "Close": "0.9791669845581055", "Adj Close": "0.588153600692749", "Volume": "37651200"}
{"Date": "1987-01-16", "Open": "0.9869790077209473", "High": "1.0", "Low": "0.9869790077209473", "Close": "0.9947919845581055", "Adj Close": "0.5975390076637268", "Volume": "27302400"}
{"Date": "1987-01-19", "Open": "0.9947919845581055", "High": "1.0182290077209473", "Low": "0.984375", "Close": "1.0182290077209473", "Adj Close": "0.6116167306900024", "Volume": "16300800"}
{"Date": "1987-01-20", "Open": "1.0182290077209473", "High": "1.0416669845581055", "Low": "1.0182290077209473", "Close": "1.0234379768371582", "Adj Close": "0.6147456765174866", "Volume": "42720000"}
{"Date": "1987-01-21", "Open": "1.015625", "High": "1.0260419845581055", "Low": "1.0104169845581055", "Close": "1.0130209922790527", "Adj Close": "0.6084883809089661", "Volume": "22641600"}
{"Date": "1987-01-22", "Open": "1.015625", "High": "1.0494790077209473", "Low": "1.015625", "Close": "1.046875", "Adj Close": "0.6288235187530518", "Volume": "33657600"}
{"Date": "1987-01-23", "Open": "1.0625", "High": "1.1067709922790527", "Low": "1.0208330154418945", "Close": "1.0546879768371582", "Adj Close": "0.6335163712501526", "Volume": "74880000"}
{"Date": "1987-01-26", "Open": "1.0338540077209473", "High": "1.0520830154418945", "Low": "1.015625", "Close": "1.0338540077209473", "Adj Close": "0.621002197265625", "Volume": "22948800"}
{"Date": "1987-01-27", "Open": "1.046875", "High": "1.0625", "Low": "1.0442709922790527", "Close": "1.0494790077209473", "Adj Close": "0.6303873658180237", "Volume": "28060800"}
{"Date": "1987-01-28", "Open": "1.0520830154418945", "High": "1.0572919845581055", "Low": "1.0390629768371582", "Close": "1.0520830154418945", "Adj Close": "0.6319518685340881", "Volume": "15475200"}
{"Date": "1987-01-29", "Open": "1.0572919845581055", "High": "1.0598959922790527", "Low": "1.03125", "Close": "1.03125", "Adj Close": "0.6194379925727844", "Volume": "25896000"}
{"Date": "1987-01-30", "Open": "1.0234379768371582", "High": "1.0286459922790527", "Low": "1.0052080154418945", "Close": "1.0104169845581055", "Adj Close": "0.606924295425415", "Volume": "20073600"}
{"Date": "1987-02-02", "Open": "1.0104169845581055", "High": "1.0598959922790527", "Low": "1.0078129768371582", "Close": "1.0546879768371582", "Adj Close": "0.6335163712501526", "Volume": "19497600"}
{"Date": "1987-02-03", "Open": "1.0625", "High": "1.0677080154418945", "Low": "1.0546879768371582", "Close": "1.0572919845581055", "Adj Close": "0.6350809335708618", "Volume": "16329600"}
{"Date": "1987-02-04", "Open": "1.0546879768371582", "High": "1.0598959922790527", "Low": "1.0390629768371582", "Close": "1.0572919845581055", "Adj Close": "0.6350809335708618", "Volume": "20304000"}
{"Date": "1987-02-05", "Open": "1.0572919845581055", "High": "1.0859379768371582", "Low": "1.0520830154418945", "Close": "1.078125", "Adj Close": "0.6475945115089417", "Volume": "21052800"}
{"Date": "1987-02-06", "Open": "1.0833330154418945", "High": "1.0885419845581055", "Low": "1.0755209922790527", "Close": "1.0833330154418945", "Adj Close": "0.6507228016853333", "Volume": "12345600"}
{"Date": "1987-02-09", "Open": "1.0859379768371582", "High": "1.0859379768371582", "Low": "1.0651040077209473", "Close": "1.0807290077209473", "Adj Close": "0.6491585969924927", "Volume": "9048000"}
{"Date": "1987-02-10", "Open": "1.0807290077209473", "High": "1.0833330154418945", "Low": "1.0494790077209473", "Close": "1.0572919845581055", "Adj Close": "0.6350809335708618", "Volume": "19152000"}
{"Date": "1987-02-11", "Open": "1.0598959922790527", "High": "1.0885419845581055", "Low": "1.0572919845581055", "Close": "1.0572919845581055", "Adj Close": "0.6350809335708618", "Volume": "12038400"}
{"Date": "1987-02-12", "Open": "1.0833330154418945", "High": "1.0833330154418945", "Low": "1.0494790077209473", "Close": "1.0755209922790527", "Adj Close": "0.6460304260253906", "Volume": "17683200"}
{"Date": "1987-02-13", "Open": "1.0755209922790527", "High": "1.1041669845581055", "Low": "1.0729169845581055", "Close": "1.09375", "Adj Close": "0.6569799780845642", "Volume": "22233600"}
{"Date": "1987-02-17", "Open": "1.0963540077209473", "High": "1.1145830154418945", "Low": "1.0911459922790527", "Close": "1.1145830154418945", "Adj Close": "0.6694936156272888", "Volume": "20654400"}
{"Date": "1987-02-18", "Open": "1.1145830154418945", "High": "1.1223959922790527", "Low": "1.0859379768371582", "Close": "1.1015629768371582", "Adj Close": "0.6616729497909546", "Volume": "28272000"}
{"Date": "1987-02-19", "Open": "1.09375", "High": "1.1171879768371582", "Low": "1.0859379768371582", "Close": "1.1041669845581055", "Adj Close": "0.6632370352745056", "Volume": "17755200"}
{"Date": "1987-02-20", "Open": "1.1145830154418945", "High": "1.140625", "Low": "1.109375", "Close": "1.1354169845581055", "Adj Close": "0.6820080876350403", "Volume": "28737600"}
{"Date": "1987-02-23", "Open": "1.1380209922790527", "High": "1.1458330154418945", "Low": "1.1197919845581055", "Close": "1.1302080154418945", "Adj Close": "0.6788788437843323", "Volume": "20380800"}
{"Date": "1987-02-24", "Open": "1.1328129768371582", "High": "1.1510419845581055", "Low": "1.1328129768371582", "Close": "1.140625", "Adj Close": "0.685136079788208", "Volume": "18259200"}
{"Date": "1987-02-25", "Open": "1.1354169845581055", "High": "1.1536459922790527", "Low": "1.1302080154418945", "Close": "1.1484379768371582", "Adj Close": "0.6898291707038879", "Volume": "23904000"}
{"Date": "1987-02-26", "Open": "1.1484379768371582", "High": "1.1484379768371582", "Low": "1.1276040077209473", "Close": "1.1302080154418945", "Adj Close": "0.6788788437843323", "Volume": "13459200"}
{"Date": "1987-02-27", "Open": "1.1276040077209473", "High": "1.1458330154418945", "Low": "1.1276040077209473", "Close": "1.140625", "Adj Close": "0.685136079788208", "Volume": "13300800"}
{"Date": "1987-03-02", "Open": "1.15625", "High": "1.1744790077209473", "Low": "1.1484379768371582", "Close": "1.1588540077209473", "Adj Close": "0.6960855722427368", "Volume": "17486400"}
{"Date": "1987-03-03", "Open": "1.171875", "High": "1.1901040077209473", "Low": "1.171875", "Close": "1.1875", "Adj Close": "0.7132920026779175", "Volume": "20851200"}
{"Date": "1987-03-04", "Open": "1.1927080154418945", "High": "1.2213540077209473", "Low": "1.1848959922790527", "Close": "1.2135419845581055", "Adj Close": "0.7289353013038635", "Volume": "27686400"}
{"Date": "1987-03-05", "Open": "1.2135419845581055", "High": "1.21875", "Low": "1.203125", "Close": "1.2109379768371582", "Adj Close": "0.72737056016922", "Volume": "37243200"}
{"Date": "1987-03-06", "Open": "1.2135419845581055", "High": "1.21875", "Low": "1.2005209922790527", "Close": "1.21875", "Adj Close": "0.7320631742477417", "Volume": "14692800"}
{"Date": "1987-03-09", "Open": "1.2083330154418945", "High": "1.2135419845581055", "Low": "1.1901040077209473", "Close": "1.203125", "Adj Close": "0.7226775884628296", "Volume": "17908800"}
{"Date": "1987-03-10", "Open": "1.2083330154418945", "High": "1.234375", "Low": "1.203125", "Close": "1.2291669845581055", "Adj Close": "0.738319993019104", "Volume": "23400000"}
{"Date": "1987-03-11", "Open": "1.2369790077209473", "High": "1.2369790077209473", "Low": "1.2083330154418945", "Close": "1.2135419845581055", "Adj Close": "0.7289353013038635", "Volume": "24489600"}
{"Date": "1987-03-12", "Open": "1.2083330154418945", "High": "1.2213540077209473", "Low": "1.2005209922790527", "Close": "1.2083330154418945", "Adj Close": "0.7258060574531555", "Volume": "21292800"}
{"Date": "1987-03-13", "Open": "1.2083330154418945", "High": "1.2161459922790527", "Low": "1.1979169845581055", "Close": "1.2005209922790527", "Adj Close": "0.7211136817932129", "Volume": "15940800"}
{"Date": "1987-03-16", "Open": "1.1979169845581055", "High": "1.1979169845581055", "Low": "1.1640629768371582", "Close": "1.1796879768371582", "Adj Close": "0.7085997462272644", "Volume": "18268800"}
{"Date": "1987-03-17", "Open": "1.1875", "High": "1.1875", "Low": "1.171875", "Close": "1.1875", "Adj Close": "0.7140485644340515", "Volume": "23875200"}
{"Date": "1987-03-18", "Open": "1.1875", "High": "1.1901040077209473", "Low": "1.171875", "Close": "1.1796879768371582", "Adj Close": "0.7093513607978821", "Volume": "17558400"}
{"Date": "1987-03-19", "Open": "1.1770830154418945", "High": "1.1875", "Low": "1.1744790077209473", "Close": "1.1848959922790527", "Adj Close": "0.7124831080436707", "Volume": "10017600"}
{"Date": "1987-03-20", "Open": "1.1875", "High": "1.2291669845581055", "Low": "1.1875", "Close": "1.2135419845581055", "Adj Close": "0.7297084927558899", "Volume": "33715200"}
{"Date": "1987-03-23", "Open": "1.2239580154418945", "High": "1.2473959922790527", "Low": "1.2213540077209473", "Close": "1.2395830154418945", "Adj Close": "0.7453670501708984", "Volume": "22416000"}
{"Date": "1987-03-24", "Open": "1.2421879768371582", "High": "1.2578129768371582", "Low": "1.234375", "Close": "1.25", "Adj Close": "0.7516306042671204", "Volume": "24571200"}
{"Date": "1987-03-25", "Open": "1.2447919845581055", "High": "1.2526040077209473", "Low": "1.2317709922790527", "Close": "1.234375", "Adj Close": "0.7422351241111755", "Volume": "15249600"}
{"Date": "1987-03-26", "Open": "1.2421879768371582", "High": "1.25", "Low": "1.2395830154418945", "Close": "1.2447919845581055", "Adj Close": "0.7484987378120422", "Volume": "14827200"}
{"Date": "1987-03-27", "Open": "1.2473959922790527", "High": "1.2473959922790527", "Low": "1.2109379768371582", "Close": "1.2135419845581055", "Adj Close": "0.7297084927558899", "Volume": "12105600"}
{"Date": "1987-03-30", "Open": "1.1770830154418945", "High": "1.1927080154418945", "Low": "1.1588540077209473", "Close": "1.1770830154418945", "Adj Close": "0.7077853083610535", "Volume": "29308800"}
{"Date": "1987-03-31", "Open": "1.1770830154418945", "High": "1.1979169845581055", "Low": "1.1744790077209473", "Close": "1.1979169845581055", "Adj Close": "0.7203126549720764", "Volume": "18638400"}
{"Date": "1987-04-01", "Open": "1.1770830154418945", "High": "1.1927080154418945", "Low": "1.1770830154418945", "Close": "1.1822919845581055", "Adj Close": "0.7109177112579346", "Volume": "21278400"}
{"Date": "1987-04-02", "Open": "1.1875", "High": "1.1901040077209473", "Low": "1.1796879768371582", "Close": "1.1822919845581055", "Adj Close": "0.7109177112579346", "Volume": "16411200"}
{"Date": "1987-04-03", "Open": "1.1822919845581055", "High": "1.2265629768371582", "Low": "1.1796879768371582", "Close": "1.21875", "Adj Close": "0.7328397035598755", "Volume": "18969600"}
{"Date": "1987-04-06", "Open": "1.2239580154418945", "High": "1.234375", "Low": "1.2213540077209473", "Close": "1.234375", "Adj Close": "0.7422351241111755", "Volume": "16804800"}
{"Date": "1987-04-07", "Open": "1.2291669845581055", "High": "1.2369790077209473", "Low": "1.203125", "Close": "1.203125", "Adj Close": "0.7234441637992859", "Volume": "16569600"}
{"Date": "1987-04-08", "Open": "1.203125", "High": "1.2239580154418945", "Low": "1.1927080154418945", "Close": "1.203125", "Adj Close": "0.7234441637992859", "Volume": "22036800"}
{"Date": "1987-04-09", "Open": "1.2083330154418945", "High": "1.2239580154418945", "Low": "1.1901040077209473", "Close": "1.1901040077209473", "Adj Close": "0.715614914894104", "Volume": "20827200"}
{"Date": "1987-04-10", "Open": "1.1875", "High": "1.1901040077209473", "Low": "1.1692709922790527", "Close": "1.1822919845581055", "Adj Close": "0.7109177112579346", "Volume": "22065600"}
{"Date": "1987-04-13", "Open": "1.1822919845581055", "High": "1.1979169845581055", "Low": "1.1588540077209473", "Close": "1.1666669845581055", "Adj Close": "0.701521635055542", "Volume": "23179200"}
{"Date": "1987-04-14", "Open": "1.1510419845581055", "High": "1.1614580154418945", "Low": "1.1041669845581055", "Close": "1.1380209922790527", "Adj Close": "0.6842972040176392", "Volume": "47774400"}
{"Date": "1987-04-15", "Open": "1.1614580154418945", "High": "1.171875", "Low": "1.1432290077209473", "Close": "1.1614580154418945", "Adj Close": "0.6983895897865295", "Volume": "22776000"}
{"Date": "1987-04-16", "Open": "1.171875", "High": "1.1979169845581055", "Low": "1.1692709922790527", "Close": "1.1875", "Adj Close": "0.7140485644340515", "Volume": "33283200"}
{"Date": "1987-04-20", "Open": "1.1927080154418945", "High": "1.1979169845581055", "Low": "1.171875", "Close": "1.1875", "Adj Close": "0.7140485644340515", "Volume": "15076800"}
{"Date": "1987-04-21", "Open": "1.1822919845581055", "High": "1.2291669845581055", "Low": "1.1614580154418945", "Close": "1.2291669845581055", "Adj Close": "0.7391030788421631", "Volume": "24076800"}
{"Date": "1987-04-22", "Open": "1.2239580154418945", "High": "1.2291669845581055", "Low": "1.1796879768371582", "Close": "1.1848959922790527", "Adj Close": "0.7124831080436707", "Volume": "22483200"}
{"Date": "1987-04-23", "Open": "1.1848959922790527", "High": "1.1953129768371582", "Low": "1.1666669845581055", "Close": "1.1875", "Adj Close": "0.7140485644340515", "Volume": "16257600"}
{"Date": "1987-04-24", "Open": "1.171875", "High": "1.2057290077209473", "Low": "1.1484379768371582", "Close": "1.1536459922790527", "Adj Close": "0.6936920285224915", "Volume": "20664000"}
{"Date": "1987-04-27", "Open": "1.125", "High": "1.1770830154418945", "Low": "1.0963540077209473", "Close": "1.1640629768371582", "Adj Close": "0.6999561190605164", "Volume": "35860800"}
{"Date": "1987-04-28", "Open": "1.1692709922790527", "High": "1.2057290077209473", "Low": "1.1484379768371582", "Close": "1.1588540077209473", "Adj Close": "0.6968240141868591", "Volume": "15849600"}
{"Date": "1987-04-29", "Open": "1.171875", "High": "1.171875", "Low": "1.1510419845581055", "Close": "1.1588540077209473", "Adj Close": "0.6968240141868591", "Volume": "15936000"}
{"Date": "1987-04-30", "Open": "1.1614580154418945", "High": "1.1927080154418945", "Low": "1.1588540077209473", "Close": "1.1796879768371582", "Adj Close": "0.7093513607978821", "Volume": "22699200"}
{"Date": "1987-05-01", "Open": "1.171875", "High": "1.1927080154418945", "Low": "1.1510419845581055", "Close": "1.15625", "Adj Close": "0.6952582597732544", "Volume": "13521600"}
{"Date": "1987-05-04", "Open": "1.140625", "High": "1.1536459922790527", "Low": "1.1276040077209473", "Close": "1.1510419845581055", "Adj Close": "0.6921265721321106", "Volume": "17520000"}
{"Date": "1987-05-05", "Open": "1.1640629768371582", "High": "1.1875", "Low": "1.1588540077209473", "Close": "1.1796879768371582", "Adj Close": "0.7093513607978821", "Volume": "17232000"}
{"Date": "1987-05-06", "Open": "1.1822919845581055", "High": "1.1848959922790527", "Low": "1.1536459922790527", "Close": "1.1692709922790527", "Adj Close": "0.7030877470970154", "Volume": "31603200"}
{"Date": "1987-05-07", "Open": "1.1666669845581055", "High": "1.1770830154418945", "Low": "1.1588540077209473", "Close": "1.1692709922790527", "Adj Close": "0.7030877470970154", "Volume": "20683200"}
{"Date": "1987-05-08", "Open": "1.1692709922790527", "High": "1.1770830154418945", "Low": "1.1484379768371582", "Close": "1.1770830154418945", "Adj Close": "0.7077853083610535", "Volume": "10968000"}
{"Date": "1987-05-11", "Open": "1.1822919845581055", "High": "1.2109379768371582", "Low": "1.1666669845581055", "Close": "1.1666669845581055", "Adj Close": "0.701521635055542", "Volume": "22809600"}
{"Date": "1987-05-12", "Open": "1.171875", "High": "1.2005209922790527", "Low": "1.1640629768371582", "Close": "1.2005209922790527", "Adj Close": "0.7218785285949707", "Volume": "19675200"}
{"Date": "1987-05-13", "Open": "1.1979169845581055", "High": "1.2005209922790527", "Low": "1.1770830154418945", "Close": "1.1979169845581055", "Adj Close": "0.7203126549720764", "Volume": "16344000"}
{"Date": "1987-05-14", "Open": "1.203125", "High": "1.2083330154418945", "Low": "1.1822919845581055", "Close": "1.1927080154418945", "Adj Close": "0.7171806693077087", "Volume": "15384000"}
{"Date": "1987-05-15", "Open": "1.1770830154418945", "High": "1.1796879768371582", "Low": "1.1432290077209473", "Close": "1.1458330154418945", "Adj Close": "0.6889944076538086", "Volume": "43041600"}
{"Date": "1987-05-18", "Open": "1.1458330154418945", "High": "1.1640629768371582", "Low": "1.1302080154418945", "Close": "1.1640629768371582", "Adj Close": "0.6999561190605164", "Volume": "23414400"}
{"Date": "1987-05-19", "Open": "1.1640629768371582", "High": "1.1666669845581055", "Low": "1.1276040077209473", "Close": "1.1354169845581055", "Adj Close": "0.6827315092086792", "Volume": "18681600"}
{"Date": "1987-05-20", "Open": "1.1276040077209473", "High": "1.1328129768371582", "Low": "1.1067709922790527", "Close": "1.109375", "Adj Close": "0.6670719981193542", "Volume": "31032000"}
{"Date": "1987-05-21", "Open": "1.125", "High": "1.1770830154418945", "Low": "1.1223959922790527", "Close": "1.1510419845581055", "Adj Close": "0.6921265721321106", "Volume": "27062400"}
{"Date": "1987-05-22", "Open": "1.171875", "High": "1.1796879768371582", "Low": "1.1484379768371582", "Close": "1.1640629768371582", "Adj Close": "0.6999561190605164", "Volume": "14985600"}
{"Date": "1987-05-26", "Open": "1.1822919845581055", "High": "1.1901040077209473", "Low": "1.171875", "Close": "1.1875", "Adj Close": "0.7140485644340515", "Volume": "10339200"}
{"Date": "1987-05-27", "Open": "1.1822919845581055", "High": "1.2005209922790527", "Low": "1.1770830154418945", "Close": "1.1979169845581055", "Adj Close": "0.7203126549720764", "Volume": "17188800"}
{"Date": "1987-05-28", "Open": "1.1927080154418945", "High": "1.203125", "Low": "1.1796879768371582", "Close": "1.2005209922790527", "Adj Close": "0.7218785285949707", "Volume": "14476800"}
{"Date": "1987-05-29", "Open": "1.203125", "High": "1.2239580154418945", "Low": "1.2005209922790527", "Close": "1.21875", "Adj Close": "0.7328397035598755", "Volume": "20496000"}
{"Date": "1987-06-01", "Open": "1.2239580154418945", "High": "1.2395830154418945", "Low": "1.21875", "Close": "1.2239580154418945", "Adj Close": "0.7359712719917297", "Volume": "16267200"}
{"Date": "1987-06-02", "Open": "1.2239580154418945", "High": "1.234375", "Low": "1.203125", "Close": "1.21875", "Adj Close": "0.7328397035598755", "Volume": "18153600"}
{"Date": "1987-06-03", "Open": "1.234375", "High": "1.2578129768371582", "Low": "1.2317709922790527", "Close": "1.2578129768371582", "Adj Close": "0.7563283443450928", "Volume": "25012800"}
{"Date": "1987-06-04", "Open": "1.2708330154418945", "High": "1.3072919845581055", "Low": "1.2604169845581055", "Close": "1.3072919845581055", "Adj Close": "0.7860803604125977", "Volume": "30398400"}
{"Date": "1987-06-05", "Open": "1.3125", "High": "1.3151040077209473", "Low": "1.2708330154418945", "Close": "1.2786459922790527", "Adj Close": "0.7688554525375366", "Volume": "33648000"}
{"Date": "1987-06-08", "Open": "1.2708330154418945", "High": "1.296875", "Low": "1.2630209922790527", "Close": "1.2942709922790527", "Adj Close": "0.7782512307167053", "Volume": "24168000"}
{"Date": "1987-06-09", "Open": "1.296875", "High": "1.3020830154418945", "Low": "1.2734379768371582", "Close": "1.2994790077209473", "Adj Close": "0.7813825011253357", "Volume": "25780800"}
{"Date": "1987-06-10", "Open": "1.3229169845581055", "High": "1.3385419845581055", "Low": "1.2994790077209473", "Close": "1.3125", "Adj Close": "0.7892119884490967", "Volume": "35678400"}
{"Date": "1987-06-11", "Open": "1.3177080154418945", "High": "1.3307290077209473", "Low": "1.3125", "Close": "1.3255209922790527", "Adj Close": "0.7970419526100159", "Volume": "19752000"}
{"Date": "1987-06-12", "Open": "1.3307290077209473", "High": "1.3411459922790527", "Low": "1.328125", "Close": "1.3307290077209473", "Adj Close": "0.8001729846000671", "Volume": "23683200"}
{"Date": "1987-06-15", "Open": "1.3489580154418945", "High": "1.3515629768371582", "Low": "1.28125", "Close": "1.3489580154418945", "Adj Close": "0.811897337436676", "Volume": "19444800"}
{"Date": "1987-06-16", "Open": "1.3515629768371582", "High": "1.3723959922790527", "Low": "1.3489580154418945", "Close": "1.3619790077209473", "Adj Close": "0.8197336792945862", "Volume": "19430400"}
{"Date": "1987-06-17", "Open": "1.3619790077209473", "High": "1.3671879768371582", "Low": "1.3515629768371582", "Close": "1.3619790077209473", "Adj Close": "0.8197336792945862", "Volume": "20251200"}
{"Date": "1987-06-18", "Open": "1.3619790077209473", "High": "1.3776040077209473", "Low": "1.359375", "Close": "1.3776040077209473", "Adj Close": "0.8291381001472473", "Volume": "15931200"}
{"Date": "1987-06-19", "Open": "1.3776040077209473", "High": "1.4140629768371582", "Low": "1.3723959922790527", "Close": "1.4114580154418945", "Adj Close": "0.8495136499404907", "Volume": "40464000"}
{"Date": "1987-06-22", "Open": "1.421875", "High": "1.4557290077209473", "Low": "1.4114580154418945", "Close": "1.4375", "Adj Close": "0.8651875853538513", "Volume": "32928000"}
{"Date": "1987-06-23", "Open": "1.4375", "High": "1.4479169845581055", "Low": "1.4296879768371582", "Close": "1.4427080154418945", "Adj Close": "0.8683226108551025", "Volume": "29764800"}
{"Date": "1987-06-24", "Open": "1.4375", "High": "1.4401040077209473", "Low": "1.390625", "Close": "1.390625", "Adj Close": "0.8369749784469604", "Volume": "18542400"}
{"Date": "1987-06-25", "Open": "1.40625", "High": "1.4192709922790527", "Low": "1.4010419845581055", "Close": "1.4166669845581055", "Adj Close": "0.8526496887207031", "Volume": "18638400"}
{"Date": "1987-06-26", "Open": "1.4166669845581055", "High": "1.421875", "Low": "1.4010419845581055", "Close": "1.4114580154418945", "Adj Close": "0.8495136499404907", "Volume": "13344000"}
{"Date": "1987-06-29", "Open": "1.4140629768371582", "High": "1.4244790077209473", "Low": "1.4088540077209473", "Close": "1.4166669845581055", "Adj Close": "0.8526496887207031", "Volume": "20428800"}
{"Date": "1987-06-30", "Open": "1.4166669845581055", "High": "1.421875", "Low": "1.390625", "Close": "1.4088540077209473", "Adj Close": "0.8479468822479248", "Volume": "19680000"}
{"Date": "1987-07-01", "Open": "1.4010419845581055", "High": "1.4088540077209473", "Low": "1.390625", "Close": "1.3958330154418945", "Adj Close": "0.8401094675064087", "Volume": "13401600"}
{"Date": "1987-07-02", "Open": "1.3984379768371582", "High": "1.4322919845581055", "Low": "1.3984379768371582", "Close": "1.421875", "Adj Close": "0.8557827472686768", "Volume": "12782400"}
{"Date": "1987-07-06", "Open": "1.421875", "High": "1.4296879768371582", "Low": "1.4036459922790527", "Close": "1.4114580154418945", "Adj Close": "0.8495136499404907", "Volume": "19756800"}
{"Date": "1987-07-07", "Open": "1.40625", "High": "1.4375", "Low": "1.40625", "Close": "1.421875", "Adj Close": "0.8557827472686768", "Volume": "21883200"}
{"Date": "1987-07-08", "Open": "1.4114580154418945", "High": "1.4166669845581055", "Low": "1.3958330154418945", "Close": "1.4140629768371582", "Adj Close": "0.8510817289352417", "Volume": "22843200"}
{"Date": "1987-07-09", "Open": "1.4140629768371582", "High": "1.4166669845581055", "Low": "1.390625", "Close": "1.390625", "Adj Close": "0.8369749784469604", "Volume": "22291200"}
{"Date": "1987-07-10", "Open": "1.3958330154418945", "High": "1.3984379768371582", "Low": "1.3723959922790527", "Close": "1.3880209922790527", "Adj Close": "0.8354074358940125", "Volume": "25219200"}
{"Date": "1987-07-13", "Open": "1.4166669845581055", "High": "1.4166669845581055", "Low": "1.375", "Close": "1.4166669845581055", "Adj Close": "0.8526496887207031", "Volume": "31200000"}
{"Date": "1987-07-14", "Open": "1.4270830154418945", "High": "1.5052080154418945", "Low": "1.4270830154418945", "Close": "1.4895830154418945", "Adj Close": "0.8965346813201904", "Volume": "43680000"}
{"Date": "1987-07-15", "Open": "1.515625", "High": "1.5572919845581055", "Low": "1.4947919845581055", "Close": "1.515625", "Adj Close": "0.9122089147567749", "Volume": "55200000"}
{"Date": "1987-07-16", "Open": "1.5", "High": "1.5364580154418945", "Low": "1.4895830154418945", "Close": "1.5364580154418945", "Adj Close": "0.9247477054595947", "Volume": "35280000"}
{"Date": "1987-07-17", "Open": "1.5364580154418945", "High": "1.5625", "Low": "1.5052080154418945", "Close": "1.5625", "Adj Close": "0.9404211044311523", "Volume": "35520000"}
{"Date": "1987-07-20", "Open": "1.5572919845581055", "High": "1.578125", "Low": "1.546875", "Close": "1.5520830154418945", "Adj Close": "0.9341516494750977", "Volume": "22087200"}
{"Date": "1987-07-21", "Open": "1.546875", "High": "1.5625", "Low": "1.5104169845581055", "Close": "1.53125", "Adj Close": "0.9216130971908569", "Volume": "20534400"}
{"Date": "1987-07-22", "Open": "1.5416669845581055", "High": "1.546875", "Low": "1.515625", "Close": "1.546875", "Adj Close": "0.9310170412063599", "Volume": "17769600"}
{"Date": "1987-07-23", "Open": "1.5520830154418945", "High": "1.5572919845581055", "Low": "1.5", "Close": "1.53125", "Adj Close": "0.9216130971908569", "Volume": "24720000"}
{"Date": "1987-07-24", "Open": "1.53125", "High": "1.53125", "Low": "1.4947919845581055", "Close": "1.5", "Adj Close": "0.902804434299469", "Volume": "15691200"}
{"Date": "1987-07-27", "Open": "1.5", "High": "1.5364580154418945", "Low": "1.4947919845581055", "Close": "1.5364580154418945", "Adj Close": "0.9247477054595947", "Volume": "14323200"}
{"Date": "1987-07-28", "Open": "1.5364580154418945", "High": "1.5364580154418945", "Low": "1.5052080154418945", "Close": "1.5260419845581055", "Adj Close": "0.9184789061546326", "Volume": "12381600"}
{"Date": "1987-07-29", "Open": "1.5260419845581055", "High": "1.53125", "Low": "1.5104169845581055", "Close": "1.515625", "Adj Close": "0.9122089147567749", "Volume": "16970400"}
{"Date": "1987-07-30", "Open": "1.5208330154418945", "High": "1.5520830154418945", "Low": "1.515625", "Close": "1.53125", "Adj Close": "0.9216130971908569", "Volume": "17049600"}
{"Date": "1987-07-31", "Open": "1.5416669845581055", "High": "1.5677080154418945", "Low": "1.53125", "Close": "1.5520830154418945", "Adj Close": "0.9341516494750977", "Volume": "16471200"}
{"Date": "1987-08-03", "Open": "1.5416669845581055", "High": "1.5677080154418945", "Low": "1.5416669845581055", "Close": "1.5520830154418945", "Adj Close": "0.9341516494750977", "Volume": "18542400"}
{"Date": "1987-08-04", "Open": "1.5520830154418945", "High": "1.5625", "Low": "1.53125", "Close": "1.5416669845581055", "Adj Close": "0.9278828501701355", "Volume": "13120800"}
{"Date": "1987-08-05", "Open": "1.546875", "High": "1.5677080154418945", "Low": "1.5364580154418945", "Close": "1.5520830154418945", "Adj Close": "0.9341516494750977", "Volume": "16116000"}
{"Date": "1987-08-06", "Open": "1.5625", "High": "1.5833330154418945", "Low": "1.5520830154418945", "Close": "1.5833330154418945", "Adj Close": "0.9529598355293274", "Volume": "18050400"}
{"Date": "1987-08-07", "Open": "1.5833330154418945", "High": "1.6354169845581055", "Low": "1.5833330154418945", "Close": "1.625", "Adj Close": "0.9780388474464417", "Volume": "24720000"}
{"Date": "1987-08-10", "Open": "1.640625", "High": "1.6770830154418945", "Low": "1.640625", "Close": "1.671875", "Adj Close": "1.0062503814697266", "Volume": "33840000"}
{"Date": "1987-08-11", "Open": "1.7083330154418945", "High": "1.7760419845581055", "Low": "1.7083330154418945", "Close": "1.75", "Adj Close": "1.0532722473144531", "Volume": "53760000"}
{"Date": "1987-08-12", "Open": "1.7447919845581055", "High": "1.75", "Low": "1.7291669845581055", "Close": "1.7447919845581055", "Adj Close": "1.0501375198364258", "Volume": "37920000"}
{"Date": "1987-08-13", "Open": "1.7291669845581055", "High": "1.7604169845581055", "Low": "1.7239580154418945", "Close": "1.7395830154418945", "Adj Close": "1.0470025539398193", "Volume": "34800000"}
{"Date": "1987-08-14", "Open": "1.7291669845581055", "High": "1.7604169845581055", "Low": "1.7239580154418945", "Close": "1.7395830154418945", "Adj Close": "1.0470025539398193", "Volume": "22473600"}
{"Date": "1987-08-17", "Open": "1.7395830154418945", "High": "1.7604169845581055", "Low": "1.7239580154418945", "Close": "1.75", "Adj Close": "1.0532722473144531", "Volume": "20380800"}
{"Date": "1987-08-18", "Open": "1.71875", "High": "1.7291669845581055", "Low": "1.6510419845581055", "Close": "1.703125", "Adj Close": "1.025059700012207", "Volume": "37440000"}
{"Date": "1987-08-19", "Open": "1.6927080154418945", "High": "1.71875", "Low": "1.6770830154418945", "Close": "1.7083330154418945", "Adj Close": "1.0281941890716553", "Volume": "22509600"}
{"Date": "1987-08-20", "Open": "1.7291669845581055", "High": "1.75", "Low": "1.7083330154418945", "Close": "1.75", "Adj Close": "1.0532722473144531", "Volume": "21069600"}
{"Date": "1987-08-21", "Open": "1.7708330154418945", "High": "1.7864580154418945", "Low": "1.75", "Close": "1.7708330154418945", "Adj Close": "1.0658109188079834", "Volume": "21391200"}
{"Date": "1987-08-24", "Open": "1.7760419845581055", "High": "1.78125", "Low": "1.7083330154418945", "Close": "1.7604169845581055", "Adj Close": "1.059541940689087", "Volume": "17721600"}
{"Date": "1987-08-25", "Open": "1.765625", "High": "1.78125", "Low": "1.7447919845581055", "Close": "1.7604169845581055", "Adj Close": "1.059541940689087", "Volume": "21163200"}
{"Date": "1987-08-26", "Open": "1.75", "High": "1.75", "Low": "1.7083330154418945", "Close": "1.7083330154418945", "Adj Close": "1.0281941890716553", "Volume": "15631200"}
{"Date": "1987-08-27", "Open": "1.6927080154418945", "High": "1.7239580154418945", "Low": "1.6666669845581055", "Close": "1.6927080154418945", "Adj Close": "1.0195363759994507", "Volume": "25680000"}
{"Date": "1987-08-28", "Open": "1.6666669845581055", "High": "1.671875", "Low": "1.640625", "Close": "1.65625", "Adj Close": "0.9975761771202087", "Volume": "29040000"}
{"Date": "1987-08-31", "Open": "1.640625", "High": "1.6979169845581055", "Low": "1.6302080154418945", "Close": "1.6875", "Adj Close": "1.0163993835449219", "Volume": "27360000"}
{"Date": "1987-09-01", "Open": "1.6927080154418945", "High": "1.7083330154418945", "Low": "1.6302080154418945", "Close": "1.6458330154418945", "Adj Close": "0.9913027882575989", "Volume": "19958400"}
{"Date": "1987-09-02", "Open": "1.6458330154418945", "High": "1.671875", "Low": "1.6197919845581055", "Close": "1.65625", "Adj Close": "0.9975761771202087", "Volume": "23676000"}
{"Date": "1987-09-03", "Open": "1.6666669845581055", "High": "1.6822919845581055", "Low": "1.6041669845581055", "Close": "1.6354169845581055", "Adj Close": "0.9850297570228577", "Volume": "21350400"}
{"Date": "1987-09-04", "Open": "1.6458330154418945", "High": "1.65625", "Low": "1.6041669845581055", "Close": "1.609375", "Adj Close": "0.9693436026573181", "Volume": "18904800"}
{"Date": "1987-09-08", "Open": "1.59375", "High": "1.6041669845581055", "Low": "1.5052080154418945", "Close": "1.59375", "Adj Close": "0.9599326848983765", "Volume": "42720000"}
{"Date": "1987-09-09", "Open": "1.5885419845581055", "High": "1.5989580154418945", "Low": "1.53125", "Close": "1.5885419845581055", "Adj Close": "0.956795871257782", "Volume": "19636800"}
{"Date": "1987-09-10", "Open": "1.59375", "High": "1.6041669845581055", "Low": "1.5520830154418945", "Close": "1.5677080154418945", "Adj Close": "0.9442469477653503", "Volume": "23661600"}
{"Date": "1987-09-11", "Open": "1.5677080154418945", "High": "1.6145830154418945", "Low": "1.5677080154418945", "Close": "1.6145830154418945", "Adj Close": "0.9724805951118469", "Volume": "17671200"}
{"Date": "1987-09-14", "Open": "1.65625", "High": "1.6614580154418945", "Low": "1.609375", "Close": "1.6354169845581055", "Adj Close": "0.9850297570228577", "Volume": "19044000"}
{"Date": "1987-09-15", "Open": "1.625", "High": "1.6302080154418945", "Low": "1.5833330154418945", "Close": "1.59375", "Adj Close": "0.9599326848983765", "Volume": "13742400"}
{"Date": "1987-09-16", "Open": "1.5729169845581055", "High": "1.5833330154418945", "Low": "1.5416669845581055", "Close": "1.5625", "Adj Close": "0.9411101937294006", "Volume": "22881600"}
{"Date": "1987-09-17", "Open": "1.5520830154418945", "High": "1.578125", "Low": "1.53125", "Close": "1.546875", "Adj Close": "0.9316990971565247", "Volume": "17966400"}
{"Date": "1987-09-18", "Open": "1.5572919845581055", "High": "1.5677080154418945", "Low": "1.5364580154418945", "Close": "1.5364580154418945", "Adj Close": "0.9254245758056641", "Volume": "25920000"}
{"Date": "1987-09-21", "Open": "1.5364580154418945", "High": "1.5416669845581055", "Low": "1.453125", "Close": "1.4635419845581055", "Adj Close": "0.881506621837616", "Volume": "51840000"}
{"Date": "1987-09-22", "Open": "1.4479169845581055", "High": "1.515625", "Low": "1.4270830154418945", "Close": "1.515625", "Adj Close": "0.9128772020339966", "Volume": "46800000"}
{"Date": "1987-09-23", "Open": "1.515625", "High": "1.5625", "Low": "1.5052080154418945", "Close": "1.5625", "Adj Close": "0.9411101937294006", "Volume": "39120000"}
{"Date": "1987-09-24", "Open": "1.5520830154418945", "High": "1.578125", "Low": "1.546875", "Close": "1.578125", "Adj Close": "0.9505212903022766", "Volume": "14985600"}
{"Date": "1987-09-25", "Open": "1.578125", "High": "1.578125", "Low": "1.5520830154418945", "Close": "1.5729169845581055", "Adj Close": "0.9473845362663269", "Volume": "10831200"}
{"Date": "1987-09-28", "Open": "1.59375", "High": "1.625", "Low": "1.5833330154418945", "Close": "1.6145830154418945", "Adj Close": "0.9724805951118469", "Volume": "18489600"}
{"Date": "1987-09-29", "Open": "1.625", "High": "1.6458330154418945", "Low": "1.5833330154418945", "Close": "1.5885419845581055", "Adj Close": "0.956795871257782", "Volume": "17126400"}
{"Date": "1987-09-30", "Open": "1.59375", "High": "1.6041669845581055", "Low": "1.5520830154418945", "Close": "1.578125", "Adj Close": "0.9505212903022766", "Volume": "20316000"}
{"Date": "1987-10-01", "Open": "1.5885419845581055", "High": "1.609375", "Low": "1.578125", "Close": "1.5989580154418945", "Adj Close": "0.963069498538971", "Volume": "11916000"}
{"Date": "1987-10-02", "Open": "1.59375", "High": "1.6197919845581055", "Low": "1.5729169845581055", "Close": "1.5989580154418945", "Adj Close": "0.963069498538971", "Volume": "12081600"}
{"Date": "1987-10-05", "Open": "1.6041669845581055", "High": "1.609375", "Low": "1.5416669845581055", "Close": "1.6041669845581055", "Adj Close": "0.9662071466445923", "Volume": "14884800"}
{"Date": "1987-10-06", "Open": "1.5729169845581055", "High": "1.578125", "Low": "1.4583330154418945", "Close": "1.5", "Adj Close": "0.9034655094146729", "Volume": "25920000"}
{"Date": "1987-10-07", "Open": "1.5104169845581055", "High": "1.578125", "Low": "1.484375", "Close": "1.5416669845581055", "Adj Close": "0.9285620450973511", "Volume": "25680000"}
{"Date": "1987-10-08", "Open": "1.5520830154418945", "High": "1.5677080154418945", "Low": "1.4635419845581055", "Close": "1.4947919845581055", "Adj Close": "0.9003286957740784", "Volume": "30240000"}
{"Date": "1987-10-09", "Open": "1.4739580154418945", "High": "1.4947919845581055", "Low": "1.4375", "Close": "1.46875", "Adj Close": "0.8846432566642761", "Volume": "33120000"}
{"Date": "1987-10-12", "Open": "1.4583330154418945", "High": "1.46875", "Low": "1.4270830154418945", "Close": "1.4427080154418945", "Adj Close": "0.8689583539962769", "Volume": "20368800"}
{"Date": "1987-10-13", "Open": "1.46875", "High": "1.484375", "Low": "1.4479169845581055", "Close": "1.46875", "Adj Close": "0.8846432566642761", "Volume": "25200000"}
{"Date": "1987-10-14", "Open": "1.4479169845581055", "High": "1.4583330154418945", "Low": "1.4166669845581055", "Close": "1.4270830154418945", "Adj Close": "0.8595474362373352", "Volume": "25200000"}
{"Date": "1987-10-15", "Open": "1.4270830154418945", "High": "1.4270830154418945", "Low": "1.3645830154418945", "Close": "1.3697919845581055", "Adj Close": "0.8250400424003601", "Volume": "42240000"}
{"Date": "1987-10-16", "Open": "1.3697919845581055", "High": "1.3802080154418945", "Low": "1.2083330154418945", "Close": "1.2083330154418945", "Adj Close": "0.7277916669845581", "Volume": "63700800"}
{"Date": "1987-10-19", "Open": "0.9166669845581055", "High": "1.2395830154418945", "Low": "0.9166669845581055", "Close": "1.109375", "Adj Close": "0.6681880950927734", "Volume": "102050400"}
{"Date": "1987-10-20", "Open": "1.125", "High": "1.2447919845581055", "Low": "0.9583330154418945", "Close": "1.1302080154418945", "Adj Close": "0.6807358860969543", "Volume": "94298400"}
{"Date": "1987-10-21", "Open": "1.2291669845581055", "High": "1.2864580154418945", "Low": "1.1666669845581055", "Close": "1.2708330154418945", "Adj Close": "0.765436053276062", "Volume": "73668000"}
{"Date": "1987-10-22", "Open": "1.1927080154418945", "High": "1.2291669845581055", "Low": "1.1510419845581055", "Close": "1.1875", "Adj Close": "0.715243399143219", "Volume": "63813600"}
{"Date": "1987-10-23", "Open": "1.1510419845581055", "High": "1.1666669845581055", "Low": "1.0989580154418945", "Close": "1.125", "Adj Close": "0.6775993704795837", "Volume": "40459200"}
{"Date": "1987-10-26", "Open": "1.0677080154418945", "High": "1.078125", "Low": "0.984375", "Close": "1.0416669845581055", "Adj Close": "0.627406895160675", "Volume": "44880000"}
{"Date": "1987-10-27", "Open": "1.0416669845581055", "High": "1.1354169845581055", "Low": "1.0416669845581055", "Close": "1.0520830154418945", "Adj Close": "0.6336808204650879", "Volume": "30000000"}
{"Date": "1987-10-28", "Open": "1.0416669845581055", "High": "1.1041669845581055", "Low": "1.0052080154418945", "Close": "1.0364580154418945", "Adj Close": "0.6242696046829224", "Volume": "32880000"}
{"Date": "1987-10-29", "Open": "1.0364580154418945", "High": "1.1614580154418945", "Low": "1.0260419845581055", "Close": "1.1354169845581055", "Adj Close": "0.6838738322257996", "Volume": "32880000"}
{"Date": "1987-10-30", "Open": "1.2083330154418945", "High": "1.21875", "Low": "1.1510419845581055", "Close": "1.1510419845581055", "Adj Close": "0.6932845711708069", "Volume": "32160000"}
{"Date": "1987-11-02", "Open": "1.140625", "High": "1.2083330154418945", "Low": "1.125", "Close": "1.203125", "Adj Close": "0.7246549725532532", "Volume": "15667200"}
{"Date": "1987-11-03", "Open": "1.1614580154418945", "High": "1.1979169845581055", "Low": "1.1197919845581055", "Close": "1.1666669845581055", "Adj Close": "0.7026956677436829", "Volume": "19380000"}
{"Date": "1987-11-04", "Open": "1.140625", "High": "1.1875", "Low": "1.1302080154418945", "Close": "1.15625", "Adj Close": "0.6964213252067566", "Volume": "15352800"}
{"Date": "1987-11-05", "Open": "1.1875", "High": "1.2239580154418945", "Low": "1.1875", "Close": "1.203125", "Adj Close": "0.7246549725532532", "Volume": "25200000"}
{"Date": "1987-11-06", "Open": "1.203125", "High": "1.234375", "Low": "1.1458330154418945", "Close": "1.1770830154418945", "Adj Close": "0.7089695334434509", "Volume": "24480000"}
{"Date": "1987-11-09", "Open": "1.1354169845581055", "High": "1.171875", "Low": "1.1197919845581055", "Close": "1.1354169845581055", "Adj Close": "0.6838738322257996", "Volume": "19154400"}
{"Date": "1987-11-10", "Open": "1.125", "High": "1.15625", "Low": "1.1145830154418945", "Close": "1.1354169845581055", "Adj Close": "0.6838738322257996", "Volume": "26640000"}
{"Date": "1987-11-11", "Open": "1.1510419845581055", "High": "1.1614580154418945", "Low": "1.1354169845581055", "Close": "1.1458330154418945", "Adj Close": "0.6901471614837646", "Volume": "12379200"}
{"Date": "1987-11-12", "Open": "1.1927080154418945", "High": "1.234375", "Low": "1.1614580154418945", "Close": "1.1822919845581055", "Adj Close": "0.7121070027351379", "Volume": "26160000"}
{"Date": "1987-11-13", "Open": "1.1875", "High": "1.203125", "Low": "1.1666669845581055", "Close": "1.1979169845581055", "Adj Close": "0.72151780128479", "Volume": "13730400"}
{"Date": "1987-11-16", "Open": "1.2239580154418945", "High": "1.2291669845581055", "Low": "1.1770830154418945", "Close": "1.1875", "Adj Close": "0.715243399143219", "Volume": "14560800"}
{"Date": "1987-11-17", "Open": "1.1822919845581055", "High": "1.1875", "Low": "1.1354169845581055", "Close": "1.15625", "Adj Close": "0.6964213252067566", "Volume": "12345600"}
{"Date": "1987-11-18", "Open": "1.15625", "High": "1.1770830154418945", "Low": "1.1145830154418945", "Close": "1.125", "Adj Close": "0.6775993704795837", "Volume": "27969600"}
{"Date": "1987-11-19", "Open": "1.125", "High": "1.1458330154418945", "Low": "1.078125", "Close": "1.0833330154418945", "Adj Close": "0.6525028944015503", "Volume": "25680000"}
{"Date": "1987-11-20", "Open": "1.0572919845581055", "High": "1.1458330154418945", "Low": "1.046875", "Close": "1.140625", "Adj Close": "0.6870105266571045", "Volume": "28320000"}
{"Date": "1987-11-23", "Open": "1.15625", "High": "1.1666669845581055", "Low": "1.1041669845581055", "Close": "1.125", "Adj Close": "0.6775993704795837", "Volume": "17752800"}
{"Date": "1987-11-24", "Open": "1.1354169845581055", "High": "1.1510419845581055", "Low": "1.0677080154418945", "Close": "1.0729169845581055", "Adj Close": "0.6462287902832031", "Volume": "32361600"}
{"Date": "1987-11-25", "Open": "1.0677080154418945", "High": "1.0729169845581055", "Low": "1.0364580154418945", "Close": "1.0572919845581055", "Adj Close": "0.6368181109428406", "Volume": "61084800"}
{"Date": "1987-11-27", "Open": "1.0625", "High": "1.0677080154418945", "Low": "1.0416669845581055", "Close": "1.0416669845581055", "Adj Close": "0.627406895160675", "Volume": "10826400"}
{"Date": "1987-11-30", "Open": "1.03125", "High": "1.0364580154418945", "Low": "0.9479169845581055", "Close": "1.0", "Adj Close": "0.6023104786872864", "Volume": "57364800"}
{"Date": "1987-12-01", "Open": "1.0", "High": "1.0104169845581055", "Low": "0.9583330154418945", "Close": "0.984375", "Adj Close": "0.5928993225097656", "Volume": "24000000"}
{"Date": "1987-12-02", "Open": "0.9583330154418945", "High": "0.9791669845581055", "Low": "0.9427080154418945", "Close": "0.96875", "Adj Close": "0.5834883451461792", "Volume": "32570400"}
{"Date": "1987-12-03", "Open": "0.96875", "High": "0.984375", "Low": "0.8645830154418945", "Close": "0.875", "Adj Close": "0.5270216464996338", "Volume": "77997600"}
{"Date": "1987-12-04", "Open": "0.8385419845581055", "High": "0.9010419845581055", "Low": "0.8333330154418945", "Close": "0.9010419845581055", "Adj Close": "0.5427070260047913", "Volume": "51422400"}
{"Date": "1987-12-07", "Open": "0.9010419845581055", "High": "0.953125", "Low": "0.9010419845581055", "Close": "0.953125", "Adj Close": "0.5748745203018188", "Volume": "29956800"}
{"Date": "1987-12-08", "Open": "0.953125", "High": "0.9791669845581055", "Low": "0.9479169845581055", "Close": "0.9635419845581055", "Adj Close": "0.5811578035354614", "Volume": "35006400"}
{"Date": "1987-12-09", "Open": "0.9583330154418945", "High": "0.9947919845581055", "Low": "0.953125", "Close": "0.9791669845581055", "Adj Close": "0.5905818343162537", "Volume": "30720000"}
{"Date": "1987-12-10", "Open": "0.9375", "High": "0.9947919845581055", "Low": "0.9375", "Close": "0.9583330154418945", "Adj Close": "0.5780160427093506", "Volume": "27360000"}
{"Date": "1987-12-11", "Open": "0.9635419845581055", "High": "0.9739580154418945", "Low": "0.9583330154418945", "Close": "0.9635419845581055", "Adj Close": "0.5811578035354614", "Volume": "11311200"}
{"Date": "1987-12-14", "Open": "0.96875", "High": "1.03125", "Low": "0.96875", "Close": "1.0208330154418945", "Adj Close": "0.6157127022743225", "Volume": "21036000"}
{"Date": "1987-12-15", "Open": "1.0364580154418945", "High": "1.0572919845581055", "Low": "0.8854169845581055", "Close": "1.0208330154418945", "Adj Close": "0.6157127022743225", "Volume": "28080000"}
{"Date": "1987-12-16", "Open": "1.0208330154418945", "High": "1.0520830154418945", "Low": "0.9895830154418945", "Close": "1.046875", "Adj Close": "0.6314197182655334", "Volume": "22804800"}
{"Date": "1987-12-17", "Open": "1.0416669845581055", "High": "1.0625", "Low": "1.015625", "Close": "1.03125", "Adj Close": "0.6219955682754517", "Volume": "24480000"}
{"Date": "1987-12-18", "Open": "1.0520830154418945", "High": "1.0625", "Low": "1.0364580154418945", "Close": "1.0572919845581055", "Adj Close": "0.6377028822898865", "Volume": "46320000"}
{"Date": "1987-12-21", "Open": "1.0572919845581055", "High": "1.0833330154418945", "Low": "1.046875", "Close": "1.0833330154418945", "Adj Close": "0.6534093022346497", "Volume": "24242400"}
{"Date": "1987-12-22", "Open": "1.0833330154418945", "High": "1.09375", "Low": "1.0572919845581055", "Close": "1.09375", "Adj Close": "0.659692108631134", "Volume": "23138400"}
{"Date": "1987-12-23", "Open": "1.0885419845581055", "High": "1.1145830154418945", "Low": "1.0729169845581055", "Close": "1.109375", "Adj Close": "0.6691163778305054", "Volume": "28320000"}
{"Date": "1987-12-24", "Open": "1.1197919845581055", "High": "1.1302080154418945", "Low": "1.1145830154418945", "Close": "1.1197919845581055", "Adj Close": "0.6753993034362793", "Volume": "10927200"}
{"Date": "1987-12-28", "Open": "1.0677080154418945", "High": "1.0833330154418945", "Low": "1.0572919845581055", "Close": "1.0677080154418945", "Adj Close": "0.6439849734306335", "Volume": "15180000"}
{"Date": "1987-12-29", "Open": "1.0833330154418945", "High": "1.09375", "Low": "1.0625", "Close": "1.0677080154418945", "Adj Close": "0.6439849734306335", "Volume": "11796000"}
{"Date": "1987-12-30", "Open": "1.0729169845581055", "High": "1.09375", "Low": "1.03125", "Close": "1.0885419845581055", "Adj Close": "0.656550943851471", "Volume": "17863200"}
{"Date": "1987-12-31", "Open": "1.0625", "High": "1.0885419845581055", "Low": "1.0572919845581055", "Close": "1.0833330154418945", "Adj Close": "0.6534093022346497", "Volume": "24926400"}
{"Date": "1988-01-04", "Open": "1.0885419845581055", "High": "1.1510419845581055", "Low": "1.0833330154418945", "Close": "1.1354169845581055", "Adj Close": "0.6848238110542297", "Volume": "21904800"}
{"Date": "1988-01-05", "Open": "1.1614580154418945", "High": "1.1822919845581055", "Low": "1.1458330154418945", "Close": "1.1510419845581055", "Adj Close": "0.6942476630210876", "Volume": "23856000"}
{"Date": "1988-01-06", "Open": "1.1510419845581055", "High": "1.1927080154418945", "Low": "1.1458330154418945", "Close": "1.1875", "Adj Close": "0.7162370085716248", "Volume": "25680000"}
{"Date": "1988-01-07", "Open": "1.1510419845581055", "High": "1.171875", "Low": "1.1458330154418945", "Close": "1.1666669845581055", "Adj Close": "0.7036718726158142", "Volume": "17167200"}
{"Date": "1988-01-08", "Open": "1.1614580154418945", "High": "1.1666669845581055", "Low": "1.0208330154418945", "Close": "1.046875", "Adj Close": "0.6314197182655334", "Volume": "27840000"}
{"Date": "1988-01-11", "Open": "1.046875", "High": "1.078125", "Low": "1.0104169845581055", "Close": "1.078125", "Adj Close": "0.6502681970596313", "Volume": "25200000"}
{"Date": "1988-01-12", "Open": "1.0677080154418945", "High": "1.0833330154418945", "Low": "1.0416669845581055", "Close": "1.078125", "Adj Close": "0.6502681970596313", "Volume": "13610400"}
{"Date": "1988-01-13", "Open": "1.078125", "High": "1.1145830154418945", "Low": "1.0520830154418945", "Close": "1.0989580154418945", "Adj Close": "0.6628335118293762", "Volume": "14911200"}
{"Date": "1988-01-14", "Open": "1.09375", "High": "1.1041669845581055", "Low": "1.0625", "Close": "1.0989580154418945", "Adj Close": "0.6628335118293762", "Volume": "10502400"}
{"Date": "1988-01-15", "Open": "1.1458330154418945", "High": "1.1614580154418945", "Low": "1.1354169845581055", "Close": "1.1614580154418945", "Adj Close": "0.700529932975769", "Volume": "30000000"}
{"Date": "1988-01-18", "Open": "1.1614580154418945", "High": "1.1614580154418945", "Low": "1.1197919845581055", "Close": "1.1302080154418945", "Adj Close": "0.6816815733909607", "Volume": "8680800"}
{"Date": "1988-01-19", "Open": "1.1197919845581055", "High": "1.140625", "Low": "1.1041669845581055", "Close": "1.1041669845581055", "Adj Close": "0.6659752130508423", "Volume": "16504800"}
{"Date": "1988-01-20", "Open": "1.09375", "High": "1.0989580154418945", "Low": "1.0416669845581055", "Close": "1.0625", "Adj Close": "0.6408435106277466", "Volume": "21086400"}
{"Date": "1988-01-21", "Open": "1.078125", "High": "1.0885419845581055", "Low": "1.0520830154418945", "Close": "1.078125", "Adj Close": "0.6502681970596313", "Volume": "14059200"}
{"Date": "1988-01-22", "Open": "1.078125", "High": "1.0885419845581055", "Low": "1.0729169845581055", "Close": "1.0833330154418945", "Adj Close": "0.6534093022346497", "Volume": "8656800"}
{"Date": "1988-01-25", "Open": "1.1041669845581055", "High": "1.1510419845581055", "Low": "1.0989580154418945", "Close": "1.1510419845581055", "Adj Close": "0.6942476630210876", "Volume": "18871200"}
{"Date": "1988-01-26", "Open": "1.140625", "High": "1.15625", "Low": "1.1041669845581055", "Close": "1.1041669845581055", "Adj Close": "0.6659752130508423", "Volume": "16797600"}
{"Date": "1988-01-27", "Open": "1.1354169845581055", "High": "1.1510419845581055", "Low": "1.1145830154418945", "Close": "1.1302080154418945", "Adj Close": "0.6816815733909607", "Volume": "12266400"}
{"Date": "1988-01-28", "Open": "1.1302080154418945", "High": "1.1458330154418945", "Low": "1.125", "Close": "1.1354169845581055", "Adj Close": "0.6848238110542297", "Volume": "16344000"}
{"Date": "1988-01-29", "Open": "1.1458330154418945", "High": "1.1458330154418945", "Low": "1.1145830154418945", "Close": "1.140625", "Adj Close": "0.687964916229248", "Volume": "14589600"}
{"Date": "1988-02-01", "Open": "1.15625", "High": "1.1614580154418945", "Low": "1.1302080154418945", "Close": "1.1302080154418945", "Adj Close": "0.6816815733909607", "Volume": "13123200"}
{"Date": "1988-02-02", "Open": "1.125", "High": "1.1354169845581055", "Low": "1.1041669845581055", "Close": "1.1197919845581055", "Adj Close": "0.6753993034362793", "Volume": "13308000"}
{"Date": "1988-02-03", "Open": "1.109375", "High": "1.125", "Low": "1.0677080154418945", "Close": "1.0885419845581055", "Adj Close": "0.656550943851471", "Volume": "17404800"}
{"Date": "1988-02-04", "Open": "1.0885419845581055", "High": "1.1041669845581055", "Low": "1.0729169845581055", "Close": "1.078125", "Adj Close": "0.6502681970596313", "Volume": "14066400"}
{"Date": "1988-02-05", "Open": "1.0833330154418945", "High": "1.1197919845581055", "Low": "1.0833330154418945", "Close": "1.0833330154418945", "Adj Close": "0.6534093022346497", "Volume": "8978400"}
{"Date": "1988-02-08", "Open": "1.0729169845581055", "High": "1.0833330154418945", "Low": "1.0625", "Close": "1.0677080154418945", "Adj Close": "0.6439849734306335", "Volume": "11049600"}
{"Date": "1988-02-09", "Open": "1.0729169845581055", "High": "1.0885419845581055", "Low": "1.046875", "Close": "1.0833330154418945", "Adj Close": "0.6534093022346497", "Volume": "16903200"}
{"Date": "1988-02-10", "Open": "1.0885419845581055", "High": "1.0989580154418945", "Low": "1.0677080154418945", "Close": "1.0989580154418945", "Adj Close": "0.6628335118293762", "Volume": "16142400"}
{"Date": "1988-02-11", "Open": "1.09375", "High": "1.0989580154418945", "Low": "1.0625", "Close": "1.0833330154418945", "Adj Close": "0.6534093022346497", "Volume": "20138400"}
{"Date": "1988-02-12", "Open": "1.09375", "High": "1.1302080154418945", "Low": "1.0833330154418945", "Close": "1.1302080154418945", "Adj Close": "0.6816815733909607", "Volume": "16831200"}
{"Date": "1988-02-16", "Open": "1.1302080154418945", "High": "1.1510419845581055", "Low": "1.1197919845581055", "Close": "1.1510419845581055", "Adj Close": "0.6942476630210876", "Volume": "13740000"}
{"Date": "1988-02-17", "Open": "1.1614580154418945", "High": "1.1666669845581055", "Low": "1.1041669845581055", "Close": "1.1458330154418945", "Adj Close": "0.6911059617996216", "Volume": "19699200"}
{"Date": "1988-02-18", "Open": "1.1458330154418945", "High": "1.1458330154418945", "Low": "1.109375", "Close": "1.1354169845581055", "Adj Close": "0.6848238110542297", "Volume": "12655200"}
{"Date": "1988-02-19", "Open": "1.1302080154418945", "High": "1.15625", "Low": "1.1197919845581055", "Close": "1.1458330154418945", "Adj Close": "0.6911059617996216", "Volume": "17817600"}
{"Date": "1988-02-22", "Open": "1.15625", "High": "1.1666669845581055", "Low": "1.1458330154418945", "Close": "1.1614580154418945", "Adj Close": "0.700529932975769", "Volume": "17836800"}
{"Date": "1988-02-23", "Open": "1.1666669845581055", "High": "1.171875", "Low": "1.1510419845581055", "Close": "1.1614580154418945", "Adj Close": "0.700529932975769", "Volume": "25200000"}
{"Date": "1988-02-24", "Open": "1.1666669845581055", "High": "1.171875", "Low": "1.1458330154418945", "Close": "1.1458330154418945", "Adj Close": "0.6911059617996216", "Volume": "17335200"}
{"Date": "1988-02-25", "Open": "1.15625", "High": "1.1979169845581055", "Low": "1.1510419845581055", "Close": "1.1666669845581055", "Adj Close": "0.7036718726158142", "Volume": "30720000"}
{"Date": "1988-02-26", "Open": "1.1614580154418945", "High": "1.1875", "Low": "1.1614580154418945", "Close": "1.1770830154418945", "Adj Close": "0.7099544405937195", "Volume": "10406400"}
{"Date": "1988-02-29", "Open": "1.1927080154418945", "High": "1.2239580154418945", "Low": "1.1875", "Close": "1.2239580154418945", "Adj Close": "0.7382270693778992", "Volume": "21708000"}
{"Date": "1988-03-01", "Open": "1.2291669845581055", "High": "1.2395830154418945", "Low": "1.1979169845581055", "Close": "1.2083330154418945", "Adj Close": "0.7288027405738831", "Volume": "26880000"}
{"Date": "1988-03-02", "Open": "1.21875", "High": "1.2291669845581055", "Low": "1.2083330154418945", "Close": "1.2239580154418945", "Adj Close": "0.7382270693778992", "Volume": "13876800"}
{"Date": "1988-03-03", "Open": "1.2291669845581055", "High": "1.2552080154418945", "Low": "1.2239580154418945", "Close": "1.25", "Adj Close": "0.7539339661598206", "Volume": "35760000"}
{"Date": "1988-03-04", "Open": "1.25", "High": "1.2604169845581055", "Low": "1.2291669845581055", "Close": "1.25", "Adj Close": "0.7539339661598206", "Volume": "23409600"}
{"Date": "1988-03-07", "Open": "1.25", "High": "1.265625", "Low": "1.2447919845581055", "Close": "1.2552080154418945", "Adj Close": "0.7570756077766418", "Volume": "13848000"}
{"Date": "1988-03-08", "Open": "1.2604169845581055", "High": "1.28125", "Low": "1.2552080154418945", "Close": "1.2708330154418945", "Adj Close": "0.7664994597434998", "Volume": "16939200"}
{"Date": "1988-03-09", "Open": "1.2760419845581055", "High": "1.28125", "Low": "1.265625", "Close": "1.2760419845581055", "Adj Close": "0.769641101360321", "Volume": "12921600"}
{"Date": "1988-03-10", "Open": "1.2760419845581055", "High": "1.2760419845581055", "Low": "1.21875", "Close": "1.2291669845581055", "Adj Close": "0.7413682341575623", "Volume": "14925600"}
{"Date": "1988-03-11", "Open": "1.2395830154418945", "High": "1.25", "Low": "1.1979169845581055", "Close": "1.234375", "Adj Close": "0.744509756565094", "Volume": "18732000"}
{"Date": "1988-03-14", "Open": "1.234375", "High": "1.2447919845581055", "Low": "1.2291669845581055", "Close": "1.2395830154418945", "Adj Close": "0.7476511001586914", "Volume": "9648000"}
{"Date": "1988-03-15", "Open": "1.2395830154418945", "High": "1.25", "Low": "1.234375", "Close": "1.25", "Adj Close": "0.7539339661598206", "Volume": "9388800"}
{"Date": "1988-03-16", "Open": "1.2395830154418945", "High": "1.2604169845581055", "Low": "1.2239580154418945", "Close": "1.25", "Adj Close": "0.7539339661598206", "Volume": "15962400"}
{"Date": "1988-03-17", "Open": "1.2447919845581055", "High": "1.2604169845581055", "Low": "1.2395830154418945", "Close": "1.2552080154418945", "Adj Close": "0.758086621761322", "Volume": "15175200"}
{"Date": "1988-03-18", "Open": "1.2708330154418945", "High": "1.2708330154418945", "Low": "1.234375", "Close": "1.2395830154418945", "Adj Close": "0.748649537563324", "Volume": "36000000"}
{"Date": "1988-03-21", "Open": "1.21875", "High": "1.2239580154418945", "Low": "1.1979169845581055", "Close": "1.2083330154418945", "Adj Close": "0.7297757863998413", "Volume": "11246400"}
{"Date": "1988-03-22", "Open": "1.2083330154418945", "High": "1.2395830154418945", "Low": "1.2083330154418945", "Close": "1.2239580154418945", "Adj Close": "0.739212691783905", "Volume": "13862400"}
{"Date": "1988-03-23", "Open": "1.234375", "High": "1.2395830154418945", "Low": "1.2239580154418945", "Close": "1.234375", "Adj Close": "0.7455039024353027", "Volume": "8570400"}
{"Date": "1988-03-24", "Open": "1.234375", "High": "1.234375", "Low": "1.2083330154418945", "Close": "1.2135419845581055", "Adj Close": "0.7329220175743103", "Volume": "14131200"}
{"Date": "1988-03-25", "Open": "1.2135419845581055", "High": "1.2135419845581055", "Low": "1.1822919845581055", "Close": "1.1822919845581055", "Adj Close": "0.7140486240386963", "Volume": "14508000"}
{"Date": "1988-03-28", "Open": "1.1666669845581055", "High": "1.1979169845581055", "Low": "1.140625", "Close": "1.1875", "Adj Close": "0.7171935439109802", "Volume": "15549600"}
{"Date": "1988-03-29", "Open": "1.1979169845581055", "High": "1.203125", "Low": "1.1875", "Close": "1.1927080154418945", "Adj Close": "0.7203390598297119", "Volume": "9969600"}
{"Date": "1988-03-30", "Open": "1.1979169845581055", "High": "1.203125", "Low": "1.1770830154418945", "Close": "1.1770830154418945", "Adj Close": "0.7109024524688721", "Volume": "12948000"}
{"Date": "1988-03-31", "Open": "1.1875", "High": "1.1875", "Low": "1.1510419845581055", "Close": "1.171875", "Adj Close": "0.7077570557594299", "Volume": "14448000"}
{"Date": "1988-04-04", "Open": "1.1614580154418945", "High": "1.1822919845581055", "Low": "1.1458330154418945", "Close": "1.1458330154418945", "Adj Close": "0.6920289397239685", "Volume": "10905600"}
{"Date": "1988-04-05", "Open": "1.15625", "High": "1.1666669845581055", "Low": "1.1458330154418945", "Close": "1.15625", "Adj Close": "0.6983201503753662", "Volume": "8028000"}
{"Date": "1988-04-06", "Open": "1.1666669845581055", "High": "1.203125", "Low": "1.140625", "Close": "1.1979169845581055", "Adj Close": "0.7234852910041809", "Volume": "20788800"}
{"Date": "1988-04-07", "Open": "1.203125", "High": "1.2447919845581055", "Low": "1.1927080154418945", "Close": "1.203125", "Adj Close": "0.726630687713623", "Volume": "16164000"}
{"Date": "1988-04-08", "Open": "1.1979169845581055", "High": "1.2291669845581055", "Low": "1.1770830154418945", "Close": "1.2239580154418945", "Adj Close": "0.739212691783905", "Volume": "14407200"}
{"Date": "1988-04-11", "Open": "1.2291669845581055", "High": "1.2291669845581055", "Low": "1.2083330154418945", "Close": "1.2291669845581055", "Adj Close": "0.7423579692840576", "Volume": "7533600"}
{"Date": "1988-04-12", "Open": "1.2239580154418945", "High": "1.2395830154418945", "Low": "1.21875", "Close": "1.2395830154418945", "Adj Close": "0.748649537563324", "Volume": "9703200"}
{"Date": "1988-04-13", "Open": "1.2291669845581055", "High": "1.25", "Low": "1.21875", "Close": "1.25", "Adj Close": "0.7549405694007874", "Volume": "10663200"}
{"Date": "1988-04-14", "Open": "1.2083330154418945", "High": "1.2135419845581055", "Low": "1.125", "Close": "1.1666669845581055", "Adj Close": "0.7046114802360535", "Volume": "24480000"}
{"Date": "1988-04-15", "Open": "1.1510419845581055", "High": "1.1770830154418945", "Low": "1.1354169845581055", "Close": "1.1770830154418945", "Adj Close": "0.7109024524688721", "Volume": "20808000"}
{"Date": "1988-04-18", "Open": "1.1666669845581055", "High": "1.171875", "Low": "1.1458330154418945", "Close": "1.1510419845581055", "Adj Close": "0.6951748132705688", "Volume": "11673600"}
{"Date": "1988-04-19", "Open": "1.15625", "High": "1.171875", "Low": "1.1510419845581055", "Close": "1.15625", "Adj Close": "0.6983201503753662", "Volume": "13627200"}
{"Date": "1988-04-20", "Open": "1.1458330154418945", "High": "1.15625", "Low": "1.1302080154418945", "Close": "1.140625", "Adj Close": "0.6888834834098816", "Volume": "15652800"}
{"Date": "1988-04-21", "Open": "1.1458330154418945", "High": "1.203125", "Low": "1.1458330154418945", "Close": "1.15625", "Adj Close": "0.6983201503753662", "Volume": "17232000"}
{"Date": "1988-04-22", "Open": "1.1614580154418945", "High": "1.2083330154418945", "Low": "1.1614580154418945", "Close": "1.1979169845581055", "Adj Close": "0.7234852910041809", "Volume": "10401600"}
{"Date": "1988-04-25", "Open": "1.1979169845581055", "High": "1.203125", "Low": "1.1822919845581055", "Close": "1.1875", "Adj Close": "0.7171935439109802", "Volume": "6139200"}
{"Date": "1988-04-26", "Open": "1.1770830154418945", "High": "1.2083330154418945", "Low": "1.15625", "Close": "1.171875", "Adj Close": "0.7077570557594299", "Volume": "10137600"}
{"Date": "1988-04-27", "Open": "1.171875", "High": "1.1770830154418945", "Low": "1.15625", "Close": "1.1666669845581055", "Adj Close": "0.7046114802360535", "Volume": "9472800"}
{"Date": "1988-04-28", "Open": "1.1666669845581055", "High": "1.171875", "Low": "1.140625", "Close": "1.1458330154418945", "Adj Close": "0.6920289397239685", "Volume": "10113600"}
{"Date": "1988-04-29", "Open": "1.1510419845581055", "High": "1.15625", "Low": "1.1302080154418945", "Close": "1.15625", "Adj Close": "0.6983201503753662", "Volume": "14172000"}
{"Date": "1988-05-02", "Open": "1.15625", "High": "1.1875", "Low": "1.1458330154418945", "Close": "1.1666669845581055", "Adj Close": "0.7046114802360535", "Volume": "8486400"}
{"Date": "1988-05-03", "Open": "1.171875", "High": "1.1770830154418945", "Low": "1.15625", "Close": "1.1614580154418945", "Adj Close": "0.7014657258987427", "Volume": "11918400"}
{"Date": "1988-05-04", "Open": "1.1666669845581055", "High": "1.1666669845581055", "Low": "1.140625", "Close": "1.140625", "Adj Close": "0.6888834834098816", "Volume": "11952000"}
{"Date": "1988-05-05", "Open": "1.140625", "High": "1.1458330154418945", "Low": "1.1197919845581055", "Close": "1.125", "Adj Close": "0.6794470548629761", "Volume": "22833600"}
{"Date": "1988-05-06", "Open": "1.125", "High": "1.1510419845581055", "Low": "1.1197919845581055", "Close": "1.125", "Adj Close": "0.6794470548629761", "Volume": "10207200"}
{"Date": "1988-05-09", "Open": "1.1197919845581055", "High": "1.1458330154418945", "Low": "1.0833330154418945", "Close": "1.1145830154418945", "Adj Close": "0.6731556057929993", "Volume": "14330400"}
{"Date": "1988-05-10", "Open": "1.125", "High": "1.1354169845581055", "Low": "1.1041669845581055", "Close": "1.1197919845581055", "Adj Close": "0.6763012409210205", "Volume": "12686400"}
{"Date": "1988-05-11", "Open": "1.109375", "High": "1.109375", "Low": "1.078125", "Close": "1.0885419845581055", "Adj Close": "0.6574276685714722", "Volume": "20172000"}
{"Date": "1988-05-12", "Open": "1.0885419845581055", "High": "1.125", "Low": "1.0833330154418945", "Close": "1.1041669845581055", "Adj Close": "0.6668644547462463", "Volume": "10216800"}
{"Date": "1988-05-13", "Open": "1.1145830154418945", "High": "1.1197919845581055", "Low": "1.1041669845581055", "Close": "1.109375", "Adj Close": "0.670009970664978", "Volume": "8407200"}
{"Date": "1988-05-16", "Open": "1.1145830154418945", "High": "1.1302080154418945", "Low": "1.0989580154418945", "Close": "1.1197919845581055", "Adj Close": "0.6763012409210205", "Volume": "8035200"}
{"Date": "1988-05-17", "Open": "1.140625", "High": "1.15625", "Low": "1.1041669845581055", "Close": "1.1145830154418945", "Adj Close": "0.6731556057929993", "Volume": "14234400"}
{"Date": "1988-05-18", "Open": "1.0989580154418945", "High": "1.109375", "Low": "1.0833330154418945", "Close": "1.1041669845581055", "Adj Close": "0.6668644547462463", "Volume": "11690400"}
{"Date": "1988-05-19", "Open": "1.0885419845581055", "High": "1.125", "Low": "1.0833330154418945", "Close": "1.125", "Adj Close": "0.6794470548629761", "Volume": "14397600"}
{"Date": "1988-05-20", "Open": "1.1145830154418945", "High": "1.1666669845581055", "Low": "1.109375", "Close": "1.1458330154418945", "Adj Close": "0.6920289397239685", "Volume": "18110400"}
{"Date": "1988-05-23", "Open": "1.15625", "High": "1.15625", "Low": "1.1145830154418945", "Close": "1.125", "Adj Close": "0.6794470548629761", "Volume": "9379200"}
{"Date": "1988-05-24", "Open": "1.109375", "High": "1.125", "Low": "1.09375", "Close": "1.125", "Adj Close": "0.6794470548629761", "Volume": "11856000"}
{"Date": "1988-05-25", "Open": "1.125", "High": "1.1354169845581055", "Low": "1.1197919845581055", "Close": "1.1302080154418945", "Adj Close": "0.6825918555259705", "Volume": "7915200"}
{"Date": "1988-05-26", "Open": "1.1302080154418945", "High": "1.1458330154418945", "Low": "1.1302080154418945", "Close": "1.140625", "Adj Close": "0.6888834834098816", "Volume": "11668800"}
{"Date": "1988-05-27", "Open": "1.1458330154418945", "High": "1.15625", "Low": "1.125", "Close": "1.1354169845581055", "Adj Close": "0.6857380867004395", "Volume": "15338400"}
{"Date": "1988-05-31", "Open": "1.140625", "High": "1.1875", "Low": "1.140625", "Close": "1.1770830154418945", "Adj Close": "0.7109024524688721", "Volume": "19072800"}
{"Date": "1988-06-01", "Open": "1.1822919845581055", "High": "1.234375", "Low": "1.1822919845581055", "Close": "1.21875", "Adj Close": "0.7360672354698181", "Volume": "33360000"}
{"Date": "1988-06-02", "Open": "1.21875", "High": "1.2239580154418945", "Low": "1.1927080154418945", "Close": "1.203125", "Adj Close": "0.726630687713623", "Volume": "26160000"}
{"Date": "1988-06-03", "Open": "1.1979169845581055", "High": "1.2083330154418945", "Low": "1.1875", "Close": "1.1979169845581055", "Adj Close": "0.7234852910041809", "Volume": "11040000"}
{"Date": "1988-06-06", "Open": "1.1979169845581055", "High": "1.203125", "Low": "1.1875", "Close": "1.203125", "Adj Close": "0.726630687713623", "Volume": "9518400"}
{"Date": "1988-06-07", "Open": "1.203125", "High": "1.203125", "Low": "1.1822919845581055", "Close": "1.1822919845581055", "Adj Close": "0.7140486240386963", "Volume": "9799200"}
{"Date": "1988-06-08", "Open": "1.1822919845581055", "High": "1.2291669845581055", "Low": "1.1770830154418945", "Close": "1.21875", "Adj Close": "0.7360672354698181", "Volume": "22946400"}
{"Date": "1988-06-09", "Open": "1.21875", "High": "1.2291669845581055", "Low": "1.2135419845581055", "Close": "1.21875", "Adj Close": "0.7360672354698181", "Volume": "14596800"}
{"Date": "1988-06-10", "Open": "1.21875", "High": "1.234375", "Low": "1.21875", "Close": "1.21875", "Adj Close": "0.7360672354698181", "Volume": "10879200"}
{"Date": "1988-06-13", "Open": "1.2135419845581055", "High": "1.2239580154418945", "Low": "1.1979169845581055", "Close": "1.2239580154418945", "Adj Close": "0.7402253150939941", "Volume": "9470400"}
{"Date": "1988-06-14", "Open": "1.234375", "High": "1.2552080154418945", "Low": "1.2239580154418945", "Close": "1.25", "Adj Close": "0.7559748291969299", "Volume": "35119200"}
{"Date": "1988-06-15", "Open": "1.234375", "High": "1.2447919845581055", "Low": "1.21875", "Close": "1.2395830154418945", "Adj Close": "0.7496747374534607", "Volume": "8628000"}
{"Date": "1988-06-16", "Open": "1.21875", "High": "1.2239580154418945", "Low": "1.1875", "Close": "1.203125", "Adj Close": "0.7276260256767273", "Volume": "12482400"}
{"Date": "1988-06-17", "Open": "1.1979169845581055", "High": "1.2395830154418945", "Low": "1.1875", "Close": "1.2291669845581055", "Adj Close": "0.7433749437332153", "Volume": "34240800"}
{"Date": "1988-06-20", "Open": "1.234375", "High": "1.2447919845581055", "Low": "1.2239580154418945", "Close": "1.2291669845581055", "Adj Close": "0.7433749437332153", "Volume": "12672000"}
{"Date": "1988-06-21", "Open": "1.2291669845581055", "High": "1.2395830154418945", "Low": "1.2083330154418945", "Close": "1.2239580154418945", "Adj Close": "0.7402253150939941", "Volume": "15907200"}
{"Date": "1988-06-22", "Open": "1.2395830154418945", "High": "1.2604169845581055", "Low": "1.234375", "Close": "1.2447919845581055", "Adj Close": "0.7528249621391296", "Volume": "28802400"}
{"Date": "1988-06-23", "Open": "1.25", "High": "1.2604169845581055", "Low": "1.2291669845581055", "Close": "1.2291669845581055", "Adj Close": "0.7433749437332153", "Volume": "13932000"}
{"Date": "1988-06-24", "Open": "1.234375", "High": "1.2447919845581055", "Low": "1.21875", "Close": "1.2395830154418945", "Adj Close": "0.7496747374534607", "Volume": "11688000"}
{"Date": "1988-06-27", "Open": "1.2291669845581055", "High": "1.234375", "Low": "1.1875", "Close": "1.1927080154418945", "Adj Close": "0.7213257551193237", "Volume": "18103200"}
{"Date": "1988-06-28", "Open": "1.1979169845581055", "High": "1.2395830154418945", "Low": "1.1875", "Close": "1.234375", "Adj Close": "0.7465250492095947", "Volume": "16778400"}
{"Date": "1988-06-29", "Open": "1.2291669845581055", "High": "1.2552080154418945", "Low": "1.2239580154418945", "Close": "1.2395830154418945", "Adj Close": "0.7496747374534607", "Volume": "23738400"}
{"Date": "1988-06-30", "Open": "1.2447919845581055", "High": "1.2760419845581055", "Low": "1.2395830154418945", "Close": "1.2760419845581055", "Adj Close": "0.7717245221138", "Volume": "25106400"}
{"Date": "1988-07-01", "Open": "1.2760419845581055", "High": "1.2916669845581055", "Low": "1.25", "Close": "1.2604169845581055", "Adj Close": "0.762274980545044", "Volume": "25051200"}
{"Date": "1988-07-05", "Open": "1.265625", "High": "1.3229169845581055", "Low": "1.2552080154418945", "Close": "1.3229169845581055", "Adj Close": "0.8000732064247131", "Volume": "25694400"}
{"Date": "1988-07-06", "Open": "1.3333330154418945", "High": "1.3489580154418945", "Low": "1.3020830154418945", "Close": "1.3229169845581055", "Adj Close": "0.8000732064247131", "Volume": "33643200"}
{"Date": "1988-07-07", "Open": "1.328125", "High": "1.3697919845581055", "Low": "1.3177080154418945", "Close": "1.3645830154418945", "Adj Close": "0.8252721428871155", "Volume": "29220000"}
{"Date": "1988-07-08", "Open": "1.3489580154418945", "High": "1.375", "Low": "1.328125", "Close": "1.3385419845581055", "Adj Close": "0.8095232248306274", "Volume": "18244800"}
{"Date": "1988-07-11", "Open": "1.3489580154418945", "High": "1.3541669845581055", "Low": "1.3333330154418945", "Close": "1.3385419845581055", "Adj Close": "0.8095232248306274", "Volume": "14844000"}
{"Date": "1988-07-12", "Open": "1.3333330154418945", "High": "1.34375", "Low": "1.328125", "Close": "1.328125", "Adj Close": "0.8032230138778687", "Volume": "12247200"}
{"Date": "1988-07-13", "Open": "1.3333330154418945", "High": "1.34375", "Low": "1.3125", "Close": "1.3385419845581055", "Adj Close": "0.8095232248306274", "Volume": "23090400"}
{"Date": "1988-07-14", "Open": "1.34375", "High": "1.375", "Low": "1.3333330154418945", "Close": "1.375", "Adj Close": "0.8315721154212952", "Volume": "19228800"}
{"Date": "1988-07-15", "Open": "1.375", "High": "1.4114580154418945", "Low": "1.3645830154418945", "Close": "1.4010419845581055", "Adj Close": "0.847321629524231", "Volume": "24720000"}
{"Date": "1988-07-18", "Open": "1.390625", "High": "1.390625", "Low": "1.3541669845581055", "Close": "1.3854169845581055", "Adj Close": "0.8378723859786987", "Volume": "15753600"}
{"Date": "1988-07-19", "Open": "1.3802080154418945", "High": "1.3854169845581055", "Low": "1.3020830154418945", "Close": "1.34375", "Adj Close": "0.8126730918884277", "Volume": "14121600"}
{"Date": "1988-07-20", "Open": "1.3489580154418945", "High": "1.3697919845581055", "Low": "1.34375", "Close": "1.3645830154418945", "Adj Close": "0.8252721428871155", "Volume": "17860800"}
{"Date": "1988-07-21", "Open": "1.3541669845581055", "High": "1.3541669845581055", "Low": "1.328125", "Close": "1.3385419845581055", "Adj Close": "0.8095232248306274", "Volume": "20217600"}
{"Date": "1988-07-22", "Open": "1.3333330154418945", "High": "1.34375", "Low": "1.296875", "Close": "1.3072919845581055", "Adj Close": "0.7906234860420227", "Volume": "17863200"}
{"Date": "1988-07-25", "Open": "1.3020830154418945", "High": "1.3125", "Low": "1.28125", "Close": "1.3072919845581055", "Adj Close": "0.7906234860420227", "Volume": "9340800"}
{"Date": "1988-07-26", "Open": "1.3020830154418945", "High": "1.34375", "Low": "1.3020830154418945", "Close": "1.3333330154418945", "Adj Close": "0.8063733577728271", "Volume": "8107200"}
{"Date": "1988-07-27", "Open": "1.34375", "High": "1.3541669845581055", "Low": "1.3177080154418945", "Close": "1.3177080154418945", "Adj Close": "0.7969233989715576", "Volume": "16305600"}
{"Date": "1988-07-28", "Open": "1.3125", "High": "1.3333330154418945", "Low": "1.3020830154418945", "Close": "1.328125", "Adj Close": "0.8032230138778687", "Volume": "11066400"}
{"Date": "1988-07-29", "Open": "1.328125", "High": "1.3697919845581055", "Low": "1.3125", "Close": "1.3697919845581055", "Adj Close": "0.8284225463867188", "Volume": "22725600"}
{"Date": "1988-08-01", "Open": "1.359375", "High": "1.3802080154418945", "Low": "1.359375", "Close": "1.359375", "Adj Close": "0.8221229314804077", "Volume": "9868800"}
{"Date": "1988-08-02", "Open": "1.3541669845581055", "High": "1.3697919845581055", "Low": "1.3229169845581055", "Close": "1.3385419845581055", "Adj Close": "0.8095232248306274", "Volume": "15621600"}
{"Date": "1988-08-03", "Open": "1.328125", "High": "1.3385419845581055", "Low": "1.3125", "Close": "1.328125", "Adj Close": "0.8032230138778687", "Volume": "13929600"}
{"Date": "1988-08-04", "Open": "1.3385419845581055", "High": "1.34375", "Low": "1.3125", "Close": "1.3229169845581055", "Adj Close": "0.8000732064247131", "Volume": "12626400"}
{"Date": "1988-08-05", "Open": "1.3177080154418945", "High": "1.3385419845581055", "Low": "1.3177080154418945", "Close": "1.3385419845581055", "Adj Close": "0.8095232248306274", "Volume": "10593600"}
{"Date": "1988-08-08", "Open": "1.34375", "High": "1.3541669845581055", "Low": "1.3385419845581055", "Close": "1.3385419845581055", "Adj Close": "0.8095232248306274", "Volume": "8184000"}
{"Date": "1988-08-09", "Open": "1.3385419845581055", "High": "1.3385419845581055", "Low": "1.3020830154418945", "Close": "1.3177080154418945", "Adj Close": "0.7969233989715576", "Volume": "13668000"}
{"Date": "1988-08-10", "Open": "1.3020830154418945", "High": "1.3177080154418945", "Low": "1.2864580154418945", "Close": "1.2864580154418945", "Adj Close": "0.7780239582061768", "Volume": "14371200"}
{"Date": "1988-08-11", "Open": "1.2916669845581055", "High": "1.3125", "Low": "1.2864580154418945", "Close": "1.296875", "Adj Close": "0.7843236923217773", "Volume": "13776000"}
{"Date": "1988-08-12", "Open": "1.2916669845581055", "High": "1.3072919845581055", "Low": "1.2864580154418945", "Close": "1.296875", "Adj Close": "0.7843236923217773", "Volume": "5668800"}
{"Date": "1988-08-15", "Open": "1.2864580154418945", "High": "1.296875", "Low": "1.28125", "Close": "1.2916669845581055", "Adj Close": "0.781173825263977", "Volume": "8851200"}
{"Date": "1988-08-16", "Open": "1.28125", "High": "1.3125", "Low": "1.2708330154418945", "Close": "1.28125", "Adj Close": "0.774874210357666", "Volume": "12859200"}
{"Date": "1988-08-17", "Open": "1.28125", "High": "1.3072919845581055", "Low": "1.2760419845581055", "Close": "1.3072919845581055", "Adj Close": "0.7906234860420227", "Volume": "11851200"}
{"Date": "1988-08-18", "Open": "1.3125", "High": "1.3177080154418945", "Low": "1.3072919845581055", "Close": "1.3072919845581055", "Adj Close": "0.7906234860420227", "Volume": "12415200"}
{"Date": "1988-08-19", "Open": "1.3125", "High": "1.3177080154418945", "Low": "1.2916669845581055", "Close": "1.2916669845581055", "Adj Close": "0.781173825263977", "Volume": "11594400"}
{"Date": "1988-08-22", "Open": "1.2916669845581055", "High": "1.296875", "Low": "1.2552080154418945", "Close": "1.2604169845581055", "Adj Close": "0.762274980545044", "Volume": "8469600"}
{"Date": "1988-08-23", "Open": "1.2604169845581055", "High": "1.2604169845581055", "Low": "1.234375", "Close": "1.2395830154418945", "Adj Close": "0.7496747374534607", "Volume": "15835200"}
{"Date": "1988-08-24", "Open": "1.234375", "High": "1.2760419845581055", "Low": "1.234375", "Close": "1.2708330154418945", "Adj Close": "0.7685741186141968", "Volume": "13804800"}
{"Date": "1988-08-25", "Open": "1.25", "High": "1.2708330154418945", "Low": "1.25", "Close": "1.2604169845581055", "Adj Close": "0.762274980545044", "Volume": "10185600"}
{"Date": "1988-08-26", "Open": "1.2552080154418945", "High": "1.2760419845581055", "Low": "1.2552080154418945", "Close": "1.265625", "Adj Close": "0.7654247283935547", "Volume": "6280800"}
{"Date": "1988-08-29", "Open": "1.265625", "High": "1.2864580154418945", "Low": "1.265625", "Close": "1.2760419845581055", "Adj Close": "0.7727422714233398", "Volume": "6132000"}
{"Date": "1988-08-30", "Open": "1.28125", "High": "1.2916669845581055", "Low": "1.2760419845581055", "Close": "1.28125", "Adj Close": "0.7758963704109192", "Volume": "9804000"}
{"Date": "1988-08-31", "Open": "1.2916669845581055", "High": "1.2916669845581055", "Low": "1.25", "Close": "1.25", "Adj Close": "0.7569718360900879", "Volume": "9936000"}
{"Date": "1988-09-01", "Open": "1.2604169845581055", "High": "1.2604169845581055", "Low": "1.1979169845581055", "Close": "1.2395830154418945", "Adj Close": "0.7506635189056396", "Volume": "22641600"}
{"Date": "1988-09-02", "Open": "1.2552080154418945", "High": "1.2916669845581055", "Low": "1.2552080154418945", "Close": "1.2708330154418945", "Adj Close": "0.7695875763893127", "Volume": "15117600"}
{"Date": "1988-09-06", "Open": "1.28125", "High": "1.3020830154418945", "Low": "1.2760419845581055", "Close": "1.3020830154418945", "Adj Close": "0.7885122299194336", "Volume": "12350400"}
{"Date": "1988-09-07", "Open": "1.3020830154418945", "High": "1.3229169845581055", "Low": "1.2916669845581055", "Close": "1.3229169845581055", "Adj Close": "0.8011283874511719", "Volume": "14438400"}
{"Date": "1988-09-08", "Open": "1.3125", "High": "1.328125", "Low": "1.3072919845581055", "Close": "1.3125", "Adj Close": "0.7948201298713684", "Volume": "12132000"}
{"Date": "1988-09-09", "Open": "1.3072919845581055", "High": "1.328125", "Low": "1.2916669845581055", "Close": "1.3229169845581055", "Adj Close": "0.8011283874511719", "Volume": "15988800"}
{"Date": "1988-09-12", "Open": "1.328125", "High": "1.328125", "Low": "1.296875", "Close": "1.3020830154418945", "Adj Close": "0.7885122299194336", "Volume": "13557600"}
{"Date": "1988-09-13", "Open": "1.2864580154418945", "High": "1.2864580154418945", "Low": "1.2708330154418945", "Close": "1.2864580154418945", "Adj Close": "0.7790501117706299", "Volume": "11635200"}
{"Date": "1988-09-14", "Open": "1.3020830154418945", "High": "1.3229169845581055", "Low": "1.2916669845581055", "Close": "1.3229169845581055", "Adj Close": "0.8011283874511719", "Volume": "14236800"}
{"Date": "1988-09-15", "Open": "1.3177080154418945", "High": "1.328125", "Low": "1.3125", "Close": "1.3125", "Adj Close": "0.7948201298713684", "Volume": "8460000"}
{"Date": "1988-09-16", "Open": "1.3072919845581055", "High": "1.3489580154418945", "Low": "1.3072919845581055", "Close": "1.3385419845581055", "Adj Close": "0.8105911016464233", "Volume": "30751200"}
{"Date": "1988-09-19", "Open": "1.328125", "High": "1.3333330154418945", "Low": "1.3177080154418945", "Close": "1.3229169845581055", "Adj Close": "0.8011283874511719", "Volume": "10891200"}
{"Date": "1988-09-20", "Open": "1.3125", "High": "1.328125", "Low": "1.3125", "Close": "1.328125", "Adj Close": "0.8042824268341064", "Volume": "8083200"}
{"Date": "1988-09-21", "Open": "1.3229169845581055", "High": "1.3385419845581055", "Low": "1.3177080154418945", "Close": "1.3333330154418945", "Adj Close": "0.8074368834495544", "Volume": "9060000"}
{"Date": "1988-09-22", "Open": "1.3333330154418945", "High": "1.3385419845581055", "Low": "1.3177080154418945", "Close": "1.3333330154418945", "Adj Close": "0.8074368834495544", "Volume": "9693600"}
{"Date": "1988-09-23", "Open": "1.3333330154418945", "High": "1.3541669845581055", "Low": "1.3229169845581055", "Close": "1.34375", "Adj Close": "0.8137450814247131", "Volume": "12811200"}
{"Date": "1988-09-26", "Open": "1.3385419845581055", "High": "1.34375", "Low": "1.3177080154418945", "Close": "1.3229169845581055", "Adj Close": "0.8011283874511719", "Volume": "6748800"}
{"Date": "1988-09-27", "Open": "1.328125", "High": "1.328125", "Low": "1.3177080154418945", "Close": "1.3177080154418945", "Adj Close": "0.7979745268821716", "Volume": "4226400"}
{"Date": "1988-09-28", "Open": "1.3229169845581055", "High": "1.3229169845581055", "Low": "1.3177080154418945", "Close": "1.3229169845581055", "Adj Close": "0.8011283874511719", "Volume": "7917600"}
{"Date": "1988-09-29", "Open": "1.3177080154418945", "High": "1.3541669845581055", "Low": "1.3125", "Close": "1.34375", "Adj Close": "0.8137450814247131", "Volume": "30285600"}
{"Date": "1988-09-30", "Open": "1.34375", "High": "1.3541669845581055", "Low": "1.3385419845581055", "Close": "1.34375", "Adj Close": "0.8137450814247131", "Volume": "16000800"}
{"Date": "1988-10-03", "Open": "1.34375", "High": "1.3541669845581055", "Low": "1.328125", "Close": "1.3489580154418945", "Adj Close": "0.8168984055519104", "Volume": "14529600"}
{"Date": "1988-10-04", "Open": "1.3541669845581055", "High": "1.359375", "Low": "1.34375", "Close": "1.3541669845581055", "Adj Close": "0.820053219795227", "Volume": "8683200"}
{"Date": "1988-10-05", "Open": "1.359375", "High": "1.3697919845581055", "Low": "1.3489580154418945", "Close": "1.359375", "Adj Close": "0.8232070207595825", "Volume": "17815200"}
{"Date": "1988-10-06", "Open": "1.3541669845581055", "High": "1.3645830154418945", "Low": "1.3489580154418945", "Close": "1.3541669845581055", "Adj Close": "0.820053219795227", "Volume": "9278400"}
{"Date": "1988-10-07", "Open": "1.3697919845581055", "High": "1.3854169845581055", "Low": "1.359375", "Close": "1.3802080154418945", "Adj Close": "0.8358228802680969", "Volume": "32380800"}
{"Date": "1988-10-10", "Open": "1.3697919845581055", "High": "1.3854169845581055", "Low": "1.3697919845581055", "Close": "1.3854169845581055", "Adj Close": "0.8389776349067688", "Volume": "9643200"}
{"Date": "1988-10-11", "Open": "1.375", "High": "1.375", "Low": "1.359375", "Close": "1.375", "Adj Close": "0.8326689600944519", "Volume": "9801600"}
{"Date": "1988-10-12", "Open": "1.3541669845581055", "High": "1.359375", "Low": "1.3385419845581055", "Close": "1.3489580154418945", "Adj Close": "0.8168984055519104", "Volume": "12319200"}
{"Date": "1988-10-13", "Open": "1.3385419845581055", "High": "1.3645830154418945", "Low": "1.3385419845581055", "Close": "1.359375", "Adj Close": "0.8232070207595825", "Volume": "9477600"}
{"Date": "1988-10-14", "Open": "1.3697919845581055", "High": "1.3802080154418945", "Low": "1.3541669845581055", "Close": "1.3645830154418945", "Adj Close": "0.8263606429100037", "Volume": "9408000"}
{"Date": "1988-10-17", "Open": "1.3697919845581055", "High": "1.3697919845581055", "Low": "1.3489580154418945", "Close": "1.359375", "Adj Close": "0.8232070207595825", "Volume": "7538400"}
{"Date": "1988-10-18", "Open": "1.3541669845581055", "High": "1.3645830154418945", "Low": "1.34375", "Close": "1.3645830154418945", "Adj Close": "0.8263606429100037", "Volume": "10778400"}
{"Date": "1988-10-19", "Open": "1.359375", "High": "1.375", "Low": "1.328125", "Close": "1.34375", "Adj Close": "0.8137450814247131", "Volume": "16850400"}
{"Date": "1988-10-20", "Open": "1.34375", "High": "1.3854169845581055", "Low": "1.34375", "Close": "1.3854169845581055", "Adj Close": "0.8389776349067688", "Volume": "14248800"}
{"Date": "1988-10-21", "Open": "1.375", "High": "1.390625", "Low": "1.3645830154418945", "Close": "1.3854169845581055", "Adj Close": "0.8389776349067688", "Volume": "18864000"}
{"Date": "1988-10-24", "Open": "1.3854169845581055", "High": "1.390625", "Low": "1.3645830154418945", "Close": "1.3645830154418945", "Adj Close": "0.8263606429100037", "Volume": "12640800"}
{"Date": "1988-10-25", "Open": "1.3697919845581055", "High": "1.3697919845581055", "Low": "1.3385419845581055", "Close": "1.3489580154418945", "Adj Close": "0.8168984055519104", "Volume": "8592000"}
{"Date": "1988-10-26", "Open": "1.3385419845581055", "High": "1.34375", "Low": "1.3072919845581055", "Close": "1.3072919845581055", "Adj Close": "0.7916665077209473", "Volume": "20656800"}
{"Date": "1988-10-27", "Open": "1.3020830154418945", "High": "1.3072919845581055", "Low": "1.2864580154418945", "Close": "1.296875", "Adj Close": "0.7853580117225647", "Volume": "13740000"}
{"Date": "1988-10-28", "Open": "1.296875", "High": "1.3229169845581055", "Low": "1.296875", "Close": "1.3125", "Adj Close": "0.7948201298713684", "Volume": "10828800"}
{"Date": "1988-10-31", "Open": "1.3177080154418945", "High": "1.3229169845581055", "Low": "1.3020830154418945", "Close": "1.3072919845581055", "Adj Close": "0.7916665077209473", "Volume": "15309600"}
{"Date": "1988-11-01", "Open": "1.3072919845581055", "High": "1.3125", "Low": "1.2916669845581055", "Close": "1.3072919845581055", "Adj Close": "0.7916665077209473", "Volume": "15451200"}
{"Date": "1988-11-02", "Open": "1.3020830154418945", "High": "1.3072919845581055", "Low": "1.2708330154418945", "Close": "1.2864580154418945", "Adj Close": "0.7790501117706299", "Volume": "18477600"}
{"Date": "1988-11-03", "Open": "1.28125", "High": "1.3177080154418945", "Low": "1.2760419845581055", "Close": "1.2760419845581055", "Adj Close": "0.7727422714233398", "Volume": "15700800"}
{"Date": "1988-11-04", "Open": "1.2708330154418945", "High": "1.2916669845581055", "Low": "1.2708330154418945", "Close": "1.2864580154418945", "Adj Close": "0.7790501117706299", "Volume": "14431200"}
{"Date": "1988-11-07", "Open": "1.2760419845581055", "High": "1.2760419845581055", "Low": "1.2708330154418945", "Close": "1.2760419845581055", "Adj Close": "0.7727422714233398", "Volume": "6948000"}
{"Date": "1988-11-08", "Open": "1.2864580154418945", "High": "1.3072919845581055", "Low": "1.28125", "Close": "1.2916669845581055", "Adj Close": "0.782204270362854", "Volume": "13183200"}
{"Date": "1988-11-09", "Open": "1.2916669845581055", "High": "1.2916669845581055", "Low": "1.2604169845581055", "Close": "1.2760419845581055", "Adj Close": "0.7727422714233398", "Volume": "12333600"}
{"Date": "1988-11-10", "Open": "1.2760419845581055", "High": "1.296875", "Low": "1.2708330154418945", "Close": "1.2760419845581055", "Adj Close": "0.7727422714233398", "Volume": "12115200"}
{"Date": "1988-11-11", "Open": "1.2708330154418945", "High": "1.2708330154418945", "Low": "1.2395830154418945", "Close": "1.2395830154418945", "Adj Close": "0.7506635189056396", "Volume": "21561600"}
{"Date": "1988-11-14", "Open": "1.2604169845581055", "High": "1.265625", "Low": "1.2447919845581055", "Close": "1.25", "Adj Close": "0.7569718360900879", "Volume": "12093600"}
{"Date": "1988-11-15", "Open": "1.25", "High": "1.2604169845581055", "Low": "1.2447919845581055", "Close": "1.2447919845581055", "Adj Close": "0.7538180351257324", "Volume": "10488000"}
{"Date": "1988-11-16", "Open": "1.25", "High": "1.25", "Low": "1.21875", "Close": "1.234375", "Adj Close": "0.7475093603134155", "Volume": "22238400"}
{"Date": "1988-11-17", "Open": "1.25", "High": "1.25", "Low": "1.2291669845581055", "Close": "1.2395830154418945", "Adj Close": "0.7506635189056396", "Volume": "16435200"}
{"Date": "1988-11-18", "Open": "1.2447919845581055", "High": "1.2552080154418945", "Low": "1.2395830154418945", "Close": "1.2552080154418945", "Adj Close": "0.7601257562637329", "Volume": "17253600"}
{"Date": "1988-11-21", "Open": "1.2447919845581055", "High": "1.2447919845581055", "Low": "1.234375", "Close": "1.2447919845581055", "Adj Close": "0.7538180351257324", "Volume": "11282400"}
{"Date": "1988-11-22", "Open": "1.2395830154418945", "High": "1.2604169845581055", "Low": "1.2395830154418945", "Close": "1.2447919845581055", "Adj Close": "0.7538180351257324", "Volume": "8817600"}
{"Date": "1988-11-23", "Open": "1.2447919845581055", "High": "1.2552080154418945", "Low": "1.2447919845581055", "Close": "1.25", "Adj Close": "0.7569718360900879", "Volume": "4989600"}
{"Date": "1988-11-25", "Open": "1.2395830154418945", "High": "1.25", "Low": "1.2395830154418945", "Close": "1.2447919845581055", "Adj Close": "0.7538180351257324", "Volume": "7953600"}
{"Date": "1988-11-28", "Open": "1.25", "High": "1.2552080154418945", "Low": "1.2395830154418945", "Close": "1.25", "Adj Close": "0.7569718360900879", "Volume": "9247200"}
{"Date": "1988-11-29", "Open": "1.2447919845581055", "High": "1.265625", "Low": "1.2447919845581055", "Close": "1.2604169845581055", "Adj Close": "0.7632803320884705", "Volume": "9933600"}
{"Date": "1988-11-30", "Open": "1.2552080154418945", "High": "1.2708330154418945", "Low": "1.25", "Close": "1.2604169845581055", "Adj Close": "0.7632803320884705", "Volume": "16975200"}
{"Date": "1988-12-01", "Open": "1.2604169845581055", "High": "1.2604169845581055", "Low": "1.2395830154418945", "Close": "1.25", "Adj Close": "0.7569718360900879", "Volume": "10471200"}
{"Date": "1988-12-02", "Open": "1.2395830154418945", "High": "1.25", "Low": "1.234375", "Close": "1.2447919845581055", "Adj Close": "0.7538180351257324", "Volume": "15028800"}
{"Date": "1988-12-05", "Open": "1.2447919845581055", "High": "1.2760419845581055", "Low": "1.2395830154418945", "Close": "1.2760419845581055", "Adj Close": "0.7737785577774048", "Volume": "12268800"}
{"Date": "1988-12-06", "Open": "1.2552080154418945", "High": "1.3020830154418945", "Low": "1.2552080154418945", "Close": "1.296875", "Adj Close": "0.7864114046096802", "Volume": "12124800"}
{"Date": "1988-12-07", "Open": "1.2916669845581055", "High": "1.3125", "Low": "1.2916669845581055", "Close": "1.3020830154418945", "Adj Close": "0.7895695567131042", "Volume": "12559200"}
{"Date": "1988-12-08", "Open": "1.2916669845581055", "High": "1.3020830154418945", "Low": "1.28125", "Close": "1.2916669845581055", "Adj Close": "0.7832534909248352", "Volume": "12112800"}
{"Date": "1988-12-09", "Open": "1.28125", "High": "1.3072919845581055", "Low": "1.28125", "Close": "1.296875", "Adj Close": "0.7864114046096802", "Volume": "7454400"}
{"Date": "1988-12-12", "Open": "1.296875", "High": "1.3177080154418945", "Low": "1.296875", "Close": "1.3072919845581055", "Adj Close": "0.7927281260490417", "Volume": "13300800"}
{"Date": "1988-12-13", "Open": "1.3020830154418945", "High": "1.3177080154418945", "Low": "1.28125", "Close": "1.3177080154418945", "Adj Close": "0.799044668674469", "Volume": "16588800"}
{"Date": "1988-12-14", "Open": "1.3020830154418945", "High": "1.3072919845581055", "Low": "1.2864580154418945", "Close": "1.296875", "Adj Close": "0.7864114046096802", "Volume": "10010400"}
{"Date": "1988-12-15", "Open": "1.3020830154418945", "High": "1.3020830154418945", "Low": "1.28125", "Close": "1.2864580154418945", "Adj Close": "0.7800949215888977", "Volume": "10344000"}
{"Date": "1988-12-16", "Open": "1.2916669845581055", "High": "1.296875", "Low": "1.28125", "Close": "1.2864580154418945", "Adj Close": "0.7800949215888977", "Volume": "26551200"}
{"Date": "1988-12-19", "Open": "1.2760419845581055", "High": "1.296875", "Low": "1.2708330154418945", "Close": "1.296875", "Adj Close": "0.7864114046096802", "Volume": "15895200"}
{"Date": "1988-12-20", "Open": "1.3020830154418945", "High": "1.3072919845581055", "Low": "1.2760419845581055", "Close": "1.2760419845581055", "Adj Close": "0.7737785577774048", "Volume": "11354400"}
{"Date": "1988-12-21", "Open": "1.28125", "High": "1.2916669845581055", "Low": "1.2760419845581055", "Close": "1.2760419845581055", "Adj Close": "0.7737785577774048", "Volume": "13512000"}
{"Date": "1988-12-22", "Open": "1.28125", "High": "1.2916669845581055", "Low": "1.28125", "Close": "1.2864580154418945", "Adj Close": "0.7800949215888977", "Volume": "13411200"}
{"Date": "1988-12-23", "Open": "1.2916669845581055", "High": "1.3072919845581055", "Low": "1.2916669845581055", "Close": "1.3020830154418945", "Adj Close": "0.7895695567131042", "Volume": "7910400"}
{"Date": "1988-12-27", "Open": "1.2916669845581055", "High": "1.296875", "Low": "1.28125", "Close": "1.28125", "Adj Close": "0.7769366502761841", "Volume": "6386400"}
{"Date": "1988-12-28", "Open": "1.2916669845581055", "High": "1.296875", "Low": "1.28125", "Close": "1.2916669845581055", "Adj Close": "0.7832534909248352", "Volume": "8335200"}
{"Date": "1988-12-29", "Open": "1.296875", "High": "1.3229169845581055", "Low": "1.2916669845581055", "Close": "1.3229169845581055", "Adj Close": "0.8022031784057617", "Volume": "13569600"}
{"Date": "1988-12-30", "Open": "1.3125", "High": "1.3229169845581055", "Low": "1.296875", "Close": "1.3072919845581055", "Adj Close": "0.7927281260490417", "Volume": "8097600"}
{"Date": "1989-01-03", "Open": "1.2864580154418945", "High": "1.2916669845581055", "Low": "1.25", "Close": "1.265625", "Adj Close": "0.7674620747566223", "Volume": "22147200"}
{"Date": "1989-01-04", "Open": "1.265625", "High": "1.2916669845581055", "Low": "1.2604169845581055", "Close": "1.2864580154418945", "Adj Close": "0.7800949215888977", "Volume": "14181600"}
{"Date": "1989-01-05", "Open": "1.2916669845581055", "High": "1.3020830154418945", "Low": "1.2864580154418945", "Close": "1.2916669845581055", "Adj Close": "0.7832534909248352", "Volume": "11582400"}
{"Date": "1989-01-06", "Open": "1.296875", "High": "1.3072919845581055", "Low": "1.2864580154418945", "Close": "1.2916669845581055", "Adj Close": "0.7832534909248352", "Volume": "10958400"}
{"Date": "1989-01-09", "Open": "1.296875", "High": "1.3020830154418945", "Low": "1.2708330154418945", "Close": "1.28125", "Adj Close": "0.7769366502761841", "Volume": "13305600"}
{"Date": "1989-01-10", "Open": "1.2916669845581055", "High": "1.2916669845581055", "Low": "1.2760419845581055", "Close": "1.2916669845581055", "Adj Close": "0.7832534909248352", "Volume": "14162400"}
{"Date": "1989-01-11", "Open": "1.3020830154418945", "High": "1.328125", "Low": "1.28125", "Close": "1.3229169845581055", "Adj Close": "0.8022031784057617", "Volume": "19288800"}
{"Date": "1989-01-12", "Open": "1.3229169845581055", "High": "1.3333330154418945", "Low": "1.3177080154418945", "Close": "1.3229169845581055", "Adj Close": "0.8022031784057617", "Volume": "12352800"}
{"Date": "1989-01-13", "Open": "1.3177080154418945", "High": "1.3333330154418945", "Low": "1.3177080154418945", "Close": "1.328125", "Adj Close": "0.8053609728813171", "Volume": "11006400"}
{"Date": "1989-01-16", "Open": "1.328125", "High": "1.3333330154418945", "Low": "1.3177080154418945", "Close": "1.3229169845581055", "Adj Close": "0.8022031784057617", "Volume": "7634400"}
{"Date": "1989-01-17", "Open": "1.3177080154418945", "High": "1.3229169845581055", "Low": "1.3072919845581055", "Close": "1.3177080154418945", "Adj Close": "0.799044668674469", "Volume": "9192000"}
{"Date": "1989-01-18", "Open": "1.3177080154418945", "High": "1.3229169845581055", "Low": "1.3020830154418945", "Close": "1.3229169845581055", "Adj Close": "0.8022031784057617", "Volume": "17090400"}
{"Date": "1989-01-19", "Open": "1.3177080154418945", "High": "1.328125", "Low": "1.3125", "Close": "1.328125", "Adj Close": "0.8053609728813171", "Volume": "10168800"}
{"Date": "1989-01-20", "Open": "1.3229169845581055", "High": "1.3385419845581055", "Low": "1.3229169845581055", "Close": "1.328125", "Adj Close": "0.8053609728813171", "Volume": "15050400"}
{"Date": "1989-01-23", "Open": "1.3333330154418945", "High": "1.34375", "Low": "1.3072919845581055", "Close": "1.3072919845581055", "Adj Close": "0.7927281260490417", "Volume": "11340000"}
{"Date": "1989-01-24", "Open": "1.296875", "High": "1.34375", "Low": "1.2916669845581055", "Close": "1.3385419845581055", "Adj Close": "0.8116781711578369", "Volume": "17846400"}
{"Date": "1989-01-25", "Open": "1.3489580154418945", "High": "1.3489580154418945", "Low": "1.3385419845581055", "Close": "1.3489580154418945", "Adj Close": "0.817993700504303", "Volume": "13531200"}
{"Date": "1989-01-26", "Open": "1.3489580154418945", "High": "1.3645830154418945", "Low": "1.34375", "Close": "1.3541669845581055", "Adj Close": "0.8211531043052673", "Volume": "14539200"}
{"Date": "1989-01-27", "Open": "1.3697919845581055", "High": "1.3854169845581055", "Low": "1.359375", "Close": "1.3645830154418945", "Adj Close": "0.8274691700935364", "Volume": "26306400"}
{"Date": "1989-01-30", "Open": "1.3645830154418945", "High": "1.3802080154418945", "Low": "1.359375", "Close": "1.375", "Adj Close": "0.8337855339050293", "Volume": "11776800"}
{"Date": "1989-01-31", "Open": "1.3802080154418945", "High": "1.40625", "Low": "1.3697919845581055", "Close": "1.40625", "Adj Close": "0.8527357578277588", "Volume": "16718400"}
{"Date": "1989-02-01", "Open": "1.4010419845581055", "High": "1.4270830154418945", "Low": "1.3854169845581055", "Close": "1.4114580154418945", "Adj Close": "0.8558930158615112", "Volume": "16600800"}
{"Date": "1989-02-02", "Open": "1.4166669845581055", "High": "1.4270830154418945", "Low": "1.3958330154418945", "Close": "1.3958330154418945", "Adj Close": "0.8464183807373047", "Volume": "12604800"}
{"Date": "1989-02-03", "Open": "1.3854169845581055", "High": "1.4010419845581055", "Low": "1.3854169845581055", "Close": "1.3958330154418945", "Adj Close": "0.8464183807373047", "Volume": "11983200"}
{"Date": "1989-02-06", "Open": "1.4010419845581055", "High": "1.40625", "Low": "1.390625", "Close": "1.4010419845581055", "Adj Close": "0.8495776653289795", "Volume": "9979200"}
{"Date": "1989-02-07", "Open": "1.3958330154418945", "High": "1.4322919845581055", "Low": "1.3958330154418945", "Close": "1.4270830154418945", "Adj Close": "0.8653684854507446", "Volume": "20515200"}
{"Date": "1989-02-08", "Open": "1.4375", "High": "1.4583330154418945", "Low": "1.4114580154418945", "Close": "1.4427080154418945", "Adj Close": "0.8748432993888855", "Volume": "17784000"}
{"Date": "1989-02-09", "Open": "1.4322919845581055", "High": "1.4375", "Low": "1.40625", "Close": "1.421875", "Adj Close": "0.8622101545333862", "Volume": "14330400"}
{"Date": "1989-02-10", "Open": "1.4010419845581055", "High": "1.4114580154418945", "Low": "1.390625", "Close": "1.390625", "Adj Close": "0.8432601690292358", "Volume": "12019200"}
{"Date": "1989-02-13", "Open": "1.390625", "High": "1.3958330154418945", "Low": "1.3697919845581055", "Close": "1.3958330154418945", "Adj Close": "0.8464183807373047", "Volume": "14438400"}
{"Date": "1989-02-14", "Open": "1.4010419845581055", "High": "1.421875", "Low": "1.3958330154418945", "Close": "1.4010419845581055", "Adj Close": "0.8495776653289795", "Volume": "12528000"}
{"Date": "1989-02-15", "Open": "1.390625", "High": "1.4270830154418945", "Low": "1.390625", "Close": "1.4270830154418945", "Adj Close": "0.8653684854507446", "Volume": "10612800"}
{"Date": "1989-02-16", "Open": "1.421875", "High": "1.4270830154418945", "Low": "1.4166669845581055", "Close": "1.421875", "Adj Close": "0.8622101545333862", "Volume": "7908000"}
{"Date": "1989-02-17", "Open": "1.4166669845581055", "High": "1.4322919845581055", "Low": "1.4166669845581055", "Close": "1.4322919845581055", "Adj Close": "0.8685269355773926", "Volume": "17431200"}
{"Date": "1989-02-21", "Open": "1.4322919845581055", "High": "1.4375", "Low": "1.3958330154418945", "Close": "1.4010419845581055", "Adj Close": "0.8495776653289795", "Volume": "9681600"}
{"Date": "1989-02-22", "Open": "1.390625", "High": "1.3958330154418945", "Low": "1.3645830154418945", "Close": "1.375", "Adj Close": "0.8337855339050293", "Volume": "13516800"}
{"Date": "1989-02-23", "Open": "1.3645830154418945", "High": "1.375", "Low": "1.3489580154418945", "Close": "1.3645830154418945", "Adj Close": "0.8274691700935364", "Volume": "15734400"}
{"Date": "1989-02-24", "Open": "1.359375", "High": "1.3697919845581055", "Low": "1.3229169845581055", "Close": "1.3333330154418945", "Adj Close": "0.8085189461708069", "Volume": "15302400"}
{"Date": "1989-02-27", "Open": "1.3229169845581055", "High": "1.34375", "Low": "1.3177080154418945", "Close": "1.3333330154418945", "Adj Close": "0.8085189461708069", "Volume": "10917600"}
{"Date": "1989-02-28", "Open": "1.3333330154418945", "High": "1.3385419845581055", "Low": "1.3177080154418945", "Close": "1.328125", "Adj Close": "0.8053609728813171", "Volume": "12057600"}
{"Date": "1989-03-01", "Open": "1.328125", "High": "1.34375", "Low": "1.3072919845581055", "Close": "1.3125", "Adj Close": "0.7958865165710449", "Volume": "19612800"}
{"Date": "1989-03-02", "Open": "1.3229169845581055", "High": "1.34375", "Low": "1.3177080154418945", "Close": "1.3385419845581055", "Adj Close": "0.8116781711578369", "Volume": "17976000"}
{"Date": "1989-03-03", "Open": "1.34375", "High": "1.34375", "Low": "1.3229169845581055", "Close": "1.328125", "Adj Close": "0.8053609728813171", "Volume": "9585600"}
{"Date": "1989-03-06", "Open": "1.3489580154418945", "High": "1.3489580154418945", "Low": "1.328125", "Close": "1.34375", "Adj Close": "0.8148360848426819", "Volume": "19512000"}
{"Date": "1989-03-07", "Open": "1.3489580154418945", "High": "1.3802080154418945", "Low": "1.3385419845581055", "Close": "1.3541669845581055", "Adj Close": "0.8211531043052673", "Volume": "18873600"}
{"Date": "1989-03-08", "Open": "1.3541669845581055", "High": "1.3854169845581055", "Low": "1.3541669845581055", "Close": "1.375", "Adj Close": "0.8337855339050293", "Volume": "12645600"}
{"Date": "1989-03-09", "Open": "1.3645830154418945", "High": "1.3854169845581055", "Low": "1.3645830154418945", "Close": "1.375", "Adj Close": "0.8337855339050293", "Volume": "6924000"}
{"Date": "1989-03-10", "Open": "1.3802080154418945", "High": "1.3802080154418945", "Low": "1.3489580154418945", "Close": "1.3697919845581055", "Adj Close": "0.8306276798248291", "Volume": "14097600"}
{"Date": "1989-03-13", "Open": "1.3645830154418945", "High": "1.4114580154418945", "Low": "1.3645830154418945", "Close": "1.4010419845581055", "Adj Close": "0.8495776653289795", "Volume": "12031200"}
{"Date": "1989-03-14", "Open": "1.40625", "High": "1.4114580154418945", "Low": "1.390625", "Close": "1.4010419845581055", "Adj Close": "0.8495776653289795", "Volume": "9645600"}
{"Date": "1989-03-15", "Open": "1.4010419845581055", "High": "1.4114580154418945", "Low": "1.3854169845581055", "Close": "1.390625", "Adj Close": "0.8432601690292358", "Volume": "13440000"}
{"Date": "1989-03-16", "Open": "1.3958330154418945", "High": "1.4114580154418945", "Low": "1.3854169845581055", "Close": "1.4114580154418945", "Adj Close": "0.8558930158615112", "Volume": "15192000"}
{"Date": "1989-03-17", "Open": "1.34375", "High": "1.4010419845581055", "Low": "1.3333330154418945", "Close": "1.3697919845581055", "Adj Close": "0.8319787979125977", "Volume": "39038400"}
{"Date": "1989-03-20", "Open": "1.3541669845581055", "High": "1.3541669845581055", "Low": "1.3229169845581055", "Close": "1.3489580154418945", "Adj Close": "0.8193243741989136", "Volume": "17620800"}
{"Date": "1989-03-21", "Open": "1.3541669845581055", "High": "1.3541669845581055", "Low": "1.328125", "Close": "1.328125", "Adj Close": "0.8066709041595459", "Volume": "17630400"}
{"Date": "1989-03-22", "Open": "1.328125", "High": "1.34375", "Low": "1.328125", "Close": "1.3385419845581055", "Adj Close": "0.8129984140396118", "Volume": "26433600"}
{"Date": "1989-03-23", "Open": "1.3333330154418945", "High": "1.34375", "Low": "1.328125", "Close": "1.328125", "Adj Close": "0.8066709041595459", "Volume": "10795200"}
{"Date": "1989-03-27", "Open": "1.328125", "High": "1.3697919845581055", "Low": "1.328125", "Close": "1.3697919845581055", "Adj Close": "0.8319787979125977", "Volume": "13867200"}
{"Date": "1989-03-28", "Open": "1.3697919845581055", "High": "1.3802080154418945", "Low": "1.3541669845581055", "Close": "1.359375", "Adj Close": "0.8256510496139526", "Volume": "9936000"}
{"Date": "1989-03-29", "Open": "1.3541669845581055", "High": "1.3697919845581055", "Low": "1.3541669845581055", "Close": "1.359375", "Adj Close": "0.8256510496139526", "Volume": "7773600"}
{"Date": "1989-03-30", "Open": "1.3541669845581055", "High": "1.3697919845581055", "Low": "1.34375", "Close": "1.359375", "Adj Close": "0.8256510496139526", "Volume": "11952000"}
{"Date": "1989-03-31", "Open": "1.359375", "High": "1.375", "Low": "1.34375", "Close": "1.3541669845581055", "Adj Close": "0.8224886059761047", "Volume": "16936800"}
{"Date": "1989-04-03", "Open": "1.3541669845581055", "High": "1.3697919845581055", "Low": "1.34375", "Close": "1.3645830154418945", "Adj Close": "0.8288149833679199", "Volume": "17481600"}
{"Date": "1989-04-04", "Open": "1.3645830154418945", "High": "1.3854169845581055", "Low": "1.3645830154418945", "Close": "1.3802080154418945", "Adj Close": "0.8383051753044128", "Volume": "8344800"}
{"Date": "1989-04-05", "Open": "1.375", "High": "1.390625", "Low": "1.34375", "Close": "1.3854169845581055", "Adj Close": "0.8414692282676697", "Volume": "8172000"}
{"Date": "1989-04-06", "Open": "1.375", "High": "1.390625", "Low": "1.375", "Close": "1.3802080154418945", "Adj Close": "0.8383051753044128", "Volume": "10502400"}
{"Date": "1989-04-07", "Open": "1.375", "High": "1.40625", "Low": "1.3645830154418945", "Close": "1.4010419845581055", "Adj Close": "0.8509591221809387", "Volume": "14690400"}
{"Date": "1989-04-10", "Open": "1.4010419845581055", "High": "1.421875", "Low": "1.3958330154418945", "Close": "1.421875", "Adj Close": "0.8636126518249512", "Volume": "20604000"}
{"Date": "1989-04-11", "Open": "1.421875", "High": "1.4270830154418945", "Low": "1.4114580154418945", "Close": "1.4166669845581055", "Adj Close": "0.8604491353034973", "Volume": "9417600"}
{"Date": "1989-04-12", "Open": "1.4270830154418945", "High": "1.4270830154418945", "Low": "1.40625", "Close": "1.4166669845581055", "Adj Close": "0.8604491353034973", "Volume": "10620000"}
{"Date": "1989-04-13", "Open": "1.4114580154418945", "High": "1.4270830154418945", "Low": "1.40625", "Close": "1.40625", "Adj Close": "0.854122519493103", "Volume": "11784000"}
{"Date": "1989-04-14", "Open": "1.421875", "High": "1.4375", "Low": "1.421875", "Close": "1.4375", "Adj Close": "0.8731032013893127", "Volume": "17942400"}
{"Date": "1989-04-17", "Open": "1.4375", "High": "1.4635419845581055", "Low": "1.4270830154418945", "Close": "1.4635419845581055", "Adj Close": "0.8889201879501343", "Volume": "23565600"}
{"Date": "1989-04-18", "Open": "1.46875", "High": "1.5", "Low": "1.46875", "Close": "1.5", "Adj Close": "0.9110646843910217", "Volume": "24912000"}
{"Date": "1989-04-19", "Open": "1.5", "High": "1.5052080154418945", "Low": "1.484375", "Close": "1.5", "Adj Close": "0.9110646843910217", "Volume": "23522400"}
{"Date": "1989-04-20", "Open": "1.4895830154418945", "High": "1.5", "Low": "1.4791669845581055", "Close": "1.484375", "Adj Close": "0.9015737175941467", "Volume": "15324000"}
{"Date": "1989-04-21", "Open": "1.484375", "High": "1.515625", "Low": "1.484375", "Close": "1.515625", "Adj Close": "0.9205536842346191", "Volume": "20863200"}
{"Date": "1989-04-24", "Open": "1.5104169845581055", "High": "1.515625", "Low": "1.5", "Close": "1.5052080154418945", "Adj Close": "0.914226770401001", "Volume": "7389600"}
{"Date": "1989-04-25", "Open": "1.5", "High": "1.515625", "Low": "1.484375", "Close": "1.484375", "Adj Close": "0.9015737175941467", "Volume": "8493600"}
{"Date": "1989-04-26", "Open": "1.484375", "High": "1.4947919845581055", "Low": "1.4739580154418945", "Close": "1.4791669845581055", "Adj Close": "0.8984102606773376", "Volume": "10252800"}
{"Date": "1989-04-27", "Open": "1.4739580154418945", "High": "1.4947919845581055", "Low": "1.46875", "Close": "1.4895830154418945", "Adj Close": "0.9047364592552185", "Volume": "17215200"}
{"Date": "1989-04-28", "Open": "1.4895830154418945", "High": "1.5", "Low": "1.4791669845581055", "Close": "1.5", "Adj Close": "0.9110646843910217", "Volume": "8421600"}
{"Date": "1989-05-01", "Open": "1.4791669845581055", "High": "1.484375", "Low": "1.453125", "Close": "1.4635419845581055", "Adj Close": "0.8889201879501343", "Volume": "11661600"}
{"Date": "1989-05-02", "Open": "1.453125", "High": "1.4583330154418945", "Low": "1.4375", "Close": "1.4375", "Adj Close": "0.8731032013893127", "Volume": "14136000"}
{"Date": "1989-05-03", "Open": "1.4427080154418945", "High": "1.4895830154418945", "Low": "1.4270830154418945", "Close": "1.4583330154418945", "Adj Close": "0.8857563734054565", "Volume": "22418400"}
{"Date": "1989-05-04", "Open": "1.4583330154418945", "High": "1.484375", "Low": "1.453125", "Close": "1.484375", "Adj Close": "0.9015737175941467", "Volume": "12074400"}
{"Date": "1989-05-05", "Open": "1.4947919845581055", "High": "1.515625", "Low": "1.4895830154418945", "Close": "1.4895830154418945", "Adj Close": "0.9047364592552185", "Volume": "17068800"}
{"Date": "1989-05-08", "Open": "1.484375", "High": "1.484375", "Low": "1.453125", "Close": "1.46875", "Adj Close": "0.8920832872390747", "Volume": "11258400"}
{"Date": "1989-05-09", "Open": "1.4739580154418945", "High": "1.484375", "Low": "1.4322919845581055", "Close": "1.4635419845581055", "Adj Close": "0.8889201879501343", "Volume": "13120800"}
{"Date": "1989-05-10", "Open": "1.4635419845581055", "High": "1.46875", "Low": "1.4479169845581055", "Close": "1.4635419845581055", "Adj Close": "0.8889201879501343", "Volume": "15561600"}
{"Date": "1989-05-11", "Open": "1.46875", "High": "1.4791669845581055", "Low": "1.4635419845581055", "Close": "1.4739580154418945", "Adj Close": "0.8952462077140808", "Volume": "14803200"}
{"Date": "1989-05-12", "Open": "1.5052080154418945", "High": "1.5260419845581055", "Low": "1.5", "Close": "1.5260419845581055", "Adj Close": "0.9268813133239746", "Volume": "25560000"}
{"Date": "1989-05-15", "Open": "1.5260419845581055", "High": "1.546875", "Low": "1.5260419845581055", "Close": "1.546875", "Adj Close": "0.9395350217819214", "Volume": "20563200"}
{"Date": "1989-05-16", "Open": "1.53125", "High": "1.5729169845581055", "Low": "1.53125", "Close": "1.5677080154418945", "Adj Close": "0.9521884322166443", "Volume": "24206400"}
{"Date": "1989-05-17", "Open": "1.5625", "High": "1.5989580154418945", "Low": "1.5572919845581055", "Close": "1.5833330154418945", "Adj Close": "0.9616782665252686", "Volume": "19509600"}
{"Date": "1989-05-18", "Open": "1.5885419845581055", "High": "1.625", "Low": "1.5833330154418945", "Close": "1.625", "Adj Close": "0.9869859218597412", "Volume": "25252800"}
{"Date": "1989-05-19", "Open": "1.625", "High": "1.65625", "Low": "1.625", "Close": "1.6354169845581055", "Adj Close": "0.9933121800422668", "Volume": "31264800"}
{"Date": "1989-05-22", "Open": "1.65625", "High": "1.6614580154418945", "Low": "1.625", "Close": "1.6354169845581055", "Adj Close": "0.9933121800422668", "Volume": "21789600"}
{"Date": "1989-05-23", "Open": "1.625", "High": "1.6302080154418945", "Low": "1.5885419845581055", "Close": "1.59375", "Adj Close": "0.9680051207542419", "Volume": "15645600"}
{"Date": "1989-05-24", "Open": "1.59375", "High": "1.609375", "Low": "1.59375", "Close": "1.6041669845581055", "Adj Close": "0.9743320345878601", "Volume": "10752000"}
{"Date": "1989-05-25", "Open": "1.59375", "High": "1.6041669845581055", "Low": "1.5885419845581055", "Close": "1.5989580154418945", "Adj Close": "0.9711686372756958", "Volume": "8517600"}
{"Date": "1989-05-26", "Open": "1.5885419845581055", "High": "1.609375", "Low": "1.5833330154418945", "Close": "1.609375", "Adj Close": "0.9774957895278931", "Volume": "10598400"}
{"Date": "1989-05-30", "Open": "1.609375", "High": "1.6145830154418945", "Low": "1.59375", "Close": "1.6041669845581055", "Adj Close": "0.9743320345878601", "Volume": "14162400"}
{"Date": "1989-05-31", "Open": "1.6041669845581055", "High": "1.6041669845581055", "Low": "1.578125", "Close": "1.578125", "Adj Close": "0.9585146903991699", "Volume": "11136000"}
{"Date": "1989-06-01", "Open": "1.5885419845581055", "High": "1.609375", "Low": "1.5833330154418945", "Close": "1.6041669845581055", "Adj Close": "0.9743320345878601", "Volume": "19848000"}
{"Date": "1989-06-02", "Open": "1.6145830154418945", "High": "1.6354169845581055", "Low": "1.6145830154418945", "Close": "1.6302080154418945", "Adj Close": "0.990148663520813", "Volume": "19308000"}
{"Date": "1989-06-05", "Open": "1.6354169845581055", "High": "1.640625", "Low": "1.6041669845581055", "Close": "1.609375", "Adj Close": "0.9774957895278931", "Volume": "12249600"}
{"Date": "1989-06-06", "Open": "1.625", "High": "1.6354169845581055", "Low": "1.6041669845581055", "Close": "1.6354169845581055", "Adj Close": "0.9933121800422668", "Volume": "18765600"}
{"Date": "1989-06-07", "Open": "1.6458330154418945", "High": "1.6666669845581055", "Low": "1.6458330154418945", "Close": "1.6666669845581055", "Adj Close": "1.0122934579849243", "Volume": "27050400"}
{"Date": "1989-06-08", "Open": "1.671875", "High": "1.671875", "Low": "1.6458330154418945", "Close": "1.6510419845581055", "Adj Close": "1.0028034448623657", "Volume": "14409600"}
{"Date": "1989-06-09", "Open": "1.6510419845581055", "High": "1.6666669845581055", "Low": "1.6302080154418945", "Close": "1.6666669845581055", "Adj Close": "1.0122934579849243", "Volume": "12372000"}
{"Date": "1989-06-12", "Open": "1.6614580154418945", "High": "1.6614580154418945", "Low": "1.6302080154418945", "Close": "1.6458330154418945", "Adj Close": "1.0010157823562622", "Volume": "11647200"}
{"Date": "1989-06-13", "Open": "1.6354169845581055", "High": "1.6510419845581055", "Low": "1.6302080154418945", "Close": "1.640625", "Adj Close": "0.9978483319282532", "Volume": "8978400"}
{"Date": "1989-06-14", "Open": "1.640625", "High": "1.6458330154418945", "Low": "1.625", "Close": "1.6354169845581055", "Adj Close": "0.9946808815002441", "Volume": "10224000"}
{"Date": "1989-06-15", "Open": "1.6197919845581055", "High": "1.625", "Low": "1.5989580154418945", "Close": "1.609375", "Adj Close": "0.97884202003479", "Volume": "11673600"}
{"Date": "1989-06-16", "Open": "1.5885419845581055", "High": "1.6302080154418945", "Low": "1.5885419845581055", "Close": "1.6197919845581055", "Adj Close": "0.9851775765419006", "Volume": "38858400"}
{"Date": "1989-06-19", "Open": "1.6145830154418945", "High": "1.6510419845581055", "Low": "1.6145830154418945", "Close": "1.6458330154418945", "Adj Close": "1.0010157823562622", "Volume": "9302400"}
{"Date": "1989-06-20", "Open": "1.6458330154418945", "High": "1.6770830154418945", "Low": "1.6458330154418945", "Close": "1.6666669845581055", "Adj Close": "1.0136868953704834", "Volume": "19881600"}
{"Date": "1989-06-21", "Open": "1.6666669845581055", "High": "1.6770830154418945", "Low": "1.6458330154418945", "Close": "1.6458330154418945", "Adj Close": "1.0010157823562622", "Volume": "12196800"}
{"Date": "1989-06-22", "Open": "1.6458330154418945", "High": "1.6510419845581055", "Low": "1.6354169845581055", "Close": "1.6458330154418945", "Adj Close": "1.0010157823562622", "Volume": "11443200"}
{"Date": "1989-06-23", "Open": "1.6510419845581055", "High": "1.6770830154418945", "Low": "1.6510419845581055", "Close": "1.6770830154418945", "Adj Close": "1.020022988319397", "Volume": "13795200"}
{"Date": "1989-06-26", "Open": "1.671875", "High": "1.6979169845581055", "Low": "1.6666669845581055", "Close": "1.671875", "Adj Close": "1.0168547630310059", "Volume": "9172800"}
{"Date": "1989-06-27", "Open": "1.6770830154418945", "High": "1.6927080154418945", "Low": "1.671875", "Close": "1.671875", "Adj Close": "1.0168547630310059", "Volume": "10495200"}
{"Date": "1989-06-28", "Open": "1.6770830154418945", "High": "1.6770830154418945", "Low": "1.6458330154418945", "Close": "1.6666669845581055", "Adj Close": "1.0136868953704834", "Volume": "11515200"}
{"Date": "1989-06-29", "Open": "1.65625", "High": "1.65625", "Low": "1.6145830154418945", "Close": "1.6197919845581055", "Adj Close": "0.9851775765419006", "Volume": "19824000"}
{"Date": "1989-06-30", "Open": "1.609375", "High": "1.6145830154418945", "Low": "1.5677080154418945", "Close": "1.5885419845581055", "Adj Close": "0.9661707282066345", "Volume": "21100800"}
{"Date": "1989-07-03", "Open": "1.59375", "High": "1.5989580154418945", "Low": "1.5833330154418945", "Close": "1.5885419845581055", "Adj Close": "0.9661707282066345", "Volume": "6878400"}
{"Date": "1989-07-05", "Open": "1.5885419845581055", "High": "1.5989580154418945", "Low": "1.5729169845581055", "Close": "1.5833330154418945", "Adj Close": "0.9630022644996643", "Volume": "14052000"}
{"Date": "1989-07-06", "Open": "1.59375", "High": "1.5989580154418945", "Low": "1.5833330154418945", "Close": "1.59375", "Adj Close": "0.969338595867157", "Volume": "8728800"}
{"Date": "1989-07-07", "Open": "1.5885419845581055", "High": "1.6197919845581055", "Low": "1.5833330154418945", "Close": "1.609375", "Adj Close": "0.97884202003479", "Volume": "13149600"}
{"Date": "1989-07-10", "Open": "1.6145830154418945", "High": "1.6302080154418945", "Low": "1.609375", "Close": "1.625", "Adj Close": "0.9883447885513306", "Volume": "8721600"}
{"Date": "1989-07-11", "Open": "1.625", "High": "1.65625", "Low": "1.625", "Close": "1.6510419845581055", "Adj Close": "1.0041835308074951", "Volume": "17426400"}
{"Date": "1989-07-12", "Open": "1.6458330154418945", "High": "1.6614580154418945", "Low": "1.6354169845581055", "Close": "1.65625", "Adj Close": "1.0073516368865967", "Volume": "7514400"}
{"Date": "1989-07-13", "Open": "1.6510419845581055", "High": "1.6614580154418945", "Low": "1.640625", "Close": "1.6458330154418945", "Adj Close": "1.0010157823562622", "Volume": "6019200"}
{"Date": "1989-07-14", "Open": "1.6510419845581055", "High": "1.6666669845581055", "Low": "1.6041669845581055", "Close": "1.65625", "Adj Close": "1.0073516368865967", "Volume": "17935200"}
{"Date": "1989-07-17", "Open": "1.6614580154418945", "High": "1.6875", "Low": "1.65625", "Close": "1.6822919845581055", "Adj Close": "1.0231903791427612", "Volume": "11508000"}
{"Date": "1989-07-18", "Open": "1.6770830154418945", "High": "1.703125", "Low": "1.6614580154418945", "Close": "1.6822919845581055", "Adj Close": "1.0231903791427612", "Volume": "9744000"}
{"Date": "1989-07-19", "Open": "1.6979169845581055", "High": "1.7447919845581055", "Low": "1.6927080154418945", "Close": "1.7447919845581055", "Adj Close": "1.061204433441162", "Volume": "23049600"}
{"Date": "1989-07-20", "Open": "1.7447919845581055", "High": "1.7552080154418945", "Low": "1.7083330154418945", "Close": "1.7135419845581055", "Adj Close": "1.0421972274780273", "Volume": "20412000"}
{"Date": "1989-07-21", "Open": "1.7083330154418945", "High": "1.78125", "Low": "1.6979169845581055", "Close": "1.78125", "Adj Close": "1.0833779573440552", "Volume": "20287200"}
{"Date": "1989-07-24", "Open": "1.7552080154418945", "High": "1.7760419845581055", "Low": "1.7395830154418945", "Close": "1.765625", "Adj Close": "1.0738751888275146", "Volume": "12076800"}
{"Date": "1989-07-25", "Open": "1.7604169845581055", "High": "1.7708330154418945", "Low": "1.7135419845581055", "Close": "1.7291669845581055", "Adj Close": "1.0517003536224365", "Volume": "10977600"}
{"Date": "1989-07-26", "Open": "1.734375", "High": "1.765625", "Low": "1.7239580154418945", "Close": "1.7604169845581055", "Adj Close": "1.070706844329834", "Volume": "10008000"}
{"Date": "1989-07-27", "Open": "1.765625", "High": "1.7864580154418945", "Low": "1.7604169845581055", "Close": "1.7864580154418945", "Adj Close": "1.0865459442138672", "Volume": "10816800"}
{"Date": "1989-07-28", "Open": "1.7760419845581055", "High": "1.7916669845581055", "Low": "1.7708330154418945", "Close": "1.7760419845581055", "Adj Close": "1.0802103281021118", "Volume": "8467200"}
{"Date": "1989-07-31", "Open": "1.7916669845581055", "High": "1.8020830154418945", "Low": "1.78125", "Close": "1.8020830154418945", "Adj Close": "1.096049427986145", "Volume": "10437600"}
{"Date": "1989-08-01", "Open": "1.796875", "High": "1.828125", "Low": "1.7552080154418945", "Close": "1.7708330154418945", "Adj Close": "1.0770419836044312", "Volume": "17100000"}
{"Date": "1989-08-02", "Open": "1.7604169845581055", "High": "1.7708330154418945", "Low": "1.734375", "Close": "1.7447919845581055", "Adj Close": "1.061204433441162", "Volume": "14858400"}
{"Date": "1989-08-03", "Open": "1.7395830154418945", "High": "1.7552080154418945", "Low": "1.7395830154418945", "Close": "1.75", "Adj Close": "1.0643714666366577", "Volume": "10862400"}
{"Date": "1989-08-04", "Open": "1.7395830154418945", "High": "1.75", "Low": "1.734375", "Close": "1.7395830154418945", "Adj Close": "1.0580357313156128", "Volume": "7116000"}
{"Date": "1989-08-07", "Open": "1.7395830154418945", "High": "1.796875", "Low": "1.7395830154418945", "Close": "1.796875", "Adj Close": "1.0928819179534912", "Volume": "16036800"}
{"Date": "1989-08-08", "Open": "1.8020830154418945", "High": "1.8072919845581055", "Low": "1.6875", "Close": "1.7239580154418945", "Adj Close": "1.0485328435897827", "Volume": "49180800"}
{"Date": "1989-08-09", "Open": "1.7135419845581055", "High": "1.7395830154418945", "Low": "1.6875", "Close": "1.703125", "Adj Close": "1.0358612537384033", "Volume": "26162400"}
{"Date": "1989-08-10", "Open": "1.7083330154418945", "High": "1.7291669845581055", "Low": "1.6822919845581055", "Close": "1.7291669845581055", "Adj Close": "1.0517003536224365", "Volume": "26491200"}
{"Date": "1989-08-11", "Open": "1.7552080154418945", "High": "1.7604169845581055", "Low": "1.6927080154418945", "Close": "1.7083330154418945", "Adj Close": "1.0390294790267944", "Volume": "20172000"}
{"Date": "1989-08-14", "Open": "1.703125", "High": "1.71875", "Low": "1.6875", "Close": "1.6979169845581055", "Adj Close": "1.0326941013336182", "Volume": "11707200"}
{"Date": "1989-08-15", "Open": "1.7083330154418945", "High": "1.7135419845581055", "Low": "1.6927080154418945", "Close": "1.6979169845581055", "Adj Close": "1.0326941013336182", "Volume": "16166400"}
{"Date": "1989-08-16", "Open": "1.703125", "High": "1.7083330154418945", "Low": "1.6875", "Close": "1.703125", "Adj Close": "1.0358612537384033", "Volume": "11404800"}
{"Date": "1989-08-17", "Open": "1.703125", "High": "1.7135419845581055", "Low": "1.6979169845581055", "Close": "1.703125", "Adj Close": "1.0358612537384033", "Volume": "13800000"}
{"Date": "1989-08-18", "Open": "1.703125", "High": "1.7291669845581055", "Low": "1.6979169845581055", "Close": "1.7291669845581055", "Adj Close": "1.0517003536224365", "Volume": "18468000"}
{"Date": "1989-08-21", "Open": "1.734375", "High": "1.7447919845581055", "Low": "1.6875", "Close": "1.6875", "Adj Close": "1.0263584852218628", "Volume": "15559200"}
{"Date": "1989-08-22", "Open": "1.6875", "High": "1.7135419845581055", "Low": "1.6770830154418945", "Close": "1.6979169845581055", "Adj Close": "1.0326941013336182", "Volume": "18028800"}
{"Date": "1989-08-23", "Open": "1.703125", "High": "1.71875", "Low": "1.6979169845581055", "Close": "1.7135419845581055", "Adj Close": "1.0421972274780273", "Volume": "13372800"}
{"Date": "1989-08-24", "Open": "1.7291669845581055", "High": "1.7708330154418945", "Low": "1.7135419845581055", "Close": "1.765625", "Adj Close": "1.0738751888275146", "Volume": "25845600"}
{"Date": "1989-08-25", "Open": "1.7708330154418945", "High": "1.7864580154418945", "Low": "1.75", "Close": "1.765625", "Adj Close": "1.0738751888275146", "Volume": "15182400"}
{"Date": "1989-08-28", "Open": "1.75", "High": "1.765625", "Low": "1.7447919845581055", "Close": "1.765625", "Adj Close": "1.0752707719802856", "Volume": "9434400"}
{"Date": "1989-08-29", "Open": "1.7447919845581055", "High": "1.7552080154418945", "Low": "1.734375", "Close": "1.7395830154418945", "Adj Close": "1.0594109296798706", "Volume": "13108800"}
{"Date": "1989-08-30", "Open": "1.734375", "High": "1.765625", "Low": "1.7291669845581055", "Close": "1.75", "Adj Close": "1.0657548904418945", "Volume": "14469600"}
{"Date": "1989-08-31", "Open": "1.75", "High": "1.7604169845581055", "Low": "1.7395830154418945", "Close": "1.7604169845581055", "Adj Close": "1.0720986127853394", "Volume": "8500800"}
{"Date": "1989-09-01", "Open": "1.7604169845581055", "High": "1.765625", "Low": "1.7447919845581055", "Close": "1.75", "Adj Close": "1.0657548904418945", "Volume": "10428000"}
{"Date": "1989-09-05", "Open": "1.7447919845581055", "High": "1.7604169845581055", "Low": "1.71875", "Close": "1.75", "Adj Close": "1.0657548904418945", "Volume": "8721600"}
{"Date": "1989-09-06", "Open": "1.7395830154418945", "High": "1.7395830154418945", "Low": "1.703125", "Close": "1.7135419845581055", "Adj Close": "1.0435518026351929", "Volume": "12590400"}
{"Date": "1989-09-07", "Open": "1.6875", "High": "1.7083330154418945", "Low": "1.6770830154418945", "Close": "1.6875", "Adj Close": "1.0276925563812256", "Volume": "17320800"}
{"Date": "1989-09-08", "Open": "1.6822919845581055", "High": "1.6979169845581055", "Low": "1.6510419845581055", "Close": "1.6927080154418945", "Adj Close": "1.030863881111145", "Volume": "20520000"}
{"Date": "1989-09-11", "Open": "1.6770830154418945", "High": "1.6927080154418945", "Low": "1.6666669845581055", "Close": "1.6927080154418945", "Adj Close": "1.030863881111145", "Volume": "10922400"}
{"Date": "1989-09-12", "Open": "1.6822919845581055", "High": "1.6927080154418945", "Low": "1.671875", "Close": "1.671875", "Adj Close": "1.0181764364242554", "Volume": "9016800"}
{"Date": "1989-09-13", "Open": "1.671875", "High": "1.6822919845581055", "Low": "1.65625", "Close": "1.65625", "Adj Close": "1.0086610317230225", "Volume": "16152000"}
{"Date": "1989-09-14", "Open": "1.6458330154418945", "High": "1.65625", "Low": "1.640625", "Close": "1.6510419845581055", "Adj Close": "1.0054891109466553", "Volume": "16094400"}
{"Date": "1989-09-15", "Open": "1.65625", "High": "1.671875", "Low": "1.6458330154418945", "Close": "1.671875", "Adj Close": "1.0181764364242554", "Volume": "37646400"}
{"Date": "1989-09-18", "Open": "1.6666669845581055", "High": "1.671875", "Low": "1.6354169845581055", "Close": "1.6458330154418945", "Adj Close": "1.0023170709609985", "Volume": "12336000"}
{"Date": "1989-09-19", "Open": "1.6510419845581055", "High": "1.6614580154418945", "Low": "1.640625", "Close": "1.6510419845581055", "Adj Close": "1.0054891109466553", "Volume": "11942400"}
{"Date": "1989-09-20", "Open": "1.6458330154418945", "High": "1.65625", "Low": "1.640625", "Close": "1.6458330154418945", "Adj Close": "1.0023170709609985", "Volume": "14037600"}
{"Date": "1989-09-21", "Open": "1.6614580154418945", "High": "1.671875", "Low": "1.6510419845581055", "Close": "1.65625", "Adj Close": "1.0086610317230225", "Volume": "11217600"}
{"Date": "1989-09-22", "Open": "1.6614580154418945", "High": "1.671875", "Low": "1.65625", "Close": "1.6614580154418945", "Adj Close": "1.0118317604064941", "Volume": "9470400"}
{"Date": "1989-09-25", "Open": "1.65625", "High": "1.6614580154418945", "Low": "1.6354169845581055", "Close": "1.640625", "Adj Close": "0.9991455078125", "Volume": "11637600"}
{"Date": "1989-09-26", "Open": "1.6458330154418945", "High": "1.671875", "Low": "1.6302080154418945", "Close": "1.6510419845581055", "Adj Close": "1.0054891109466553", "Volume": "13677600"}
{"Date": "1989-09-27", "Open": "1.6458330154418945", "High": "1.6822919845581055", "Low": "1.640625", "Close": "1.6770830154418945", "Adj Close": "1.0213487148284912", "Volume": "11877600"}
{"Date": "1989-09-28", "Open": "1.671875", "High": "1.7083330154418945", "Low": "1.671875", "Close": "1.7083330154418945", "Adj Close": "1.0403797626495361", "Volume": "13192800"}
{"Date": "1989-09-29", "Open": "1.7135419845581055", "High": "1.71875", "Low": "1.6927080154418945", "Close": "1.7083330154418945", "Adj Close": "1.0403797626495361", "Volume": "10404000"}
{"Date": "1989-10-02", "Open": "1.7083330154418945", "High": "1.7083330154418945", "Low": "1.6822919845581055", "Close": "1.7083330154418945", "Adj Close": "1.0403797626495361", "Volume": "7968000"}
{"Date": "1989-10-03", "Open": "1.7239580154418945", "High": "1.7447919845581055", "Low": "1.703125", "Close": "1.7447919845581055", "Adj Close": "1.0625838041305542", "Volume": "14232000"}
{"Date": "1989-10-04", "Open": "1.7395830154418945", "High": "1.7447919845581055", "Low": "1.71875", "Close": "1.7291669845581055", "Adj Close": "1.053067684173584", "Volume": "15626400"}
{"Date": "1989-10-05", "Open": "1.734375", "High": "1.765625", "Low": "1.71875", "Close": "1.7604169845581055", "Adj Close": "1.0720986127853394", "Volume": "21288000"}
{"Date": "1989-10-06", "Open": "1.78125", "High": "1.8333330154418945", "Low": "1.7760419845581055", "Close": "1.8125", "Adj Close": "1.1038178205490112", "Volume": "37060800"}
{"Date": "1989-10-09", "Open": "1.8229169845581055", "High": "1.8229169845581055", "Low": "1.8020830154418945", "Close": "1.8177080154418945", "Adj Close": "1.1069893836975098", "Volume": "8618400"}
{"Date": "1989-10-10", "Open": "1.828125", "High": "1.8333330154418945", "Low": "1.8229169845581055", "Close": "1.8229169845581055", "Adj Close": "1.1101620197296143", "Volume": "11517600"}
{"Date": "1989-10-11", "Open": "1.8229169845581055", "High": "1.8333330154418945", "Low": "1.8072919845581055", "Close": "1.8072919845581055", "Adj Close": "1.1006460189819336", "Volume": "10934400"}
{"Date": "1989-10-12", "Open": "1.8072919845581055", "High": "1.8125", "Low": "1.7916669845581055", "Close": "1.8125", "Adj Close": "1.1038178205490112", "Volume": "11726400"}
{"Date": "1989-10-13", "Open": "1.796875", "High": "1.8072919845581055", "Low": "1.65625", "Close": "1.6666669845581055", "Adj Close": "1.0150047540664673", "Volume": "33225600"}
{"Date": "1989-10-16", "Open": "1.5416669845581055", "High": "1.8229169845581055", "Low": "1.5416669845581055", "Close": "1.7864580154418945", "Adj Close": "1.0879582166671753", "Volume": "73051200"}
{"Date": "1989-10-17", "Open": "1.7395830154418945", "High": "1.7708330154418945", "Low": "1.7135419845581055", "Close": "1.7552080154418945", "Adj Close": "1.0689270496368408", "Volume": "18604800"}
{"Date": "1989-10-18", "Open": "1.7291669845581055", "High": "1.7552080154418945", "Low": "1.7291669845581055", "Close": "1.734375", "Adj Close": "1.0562390089035034", "Volume": "11596800"}
{"Date": "1989-10-19", "Open": "1.75", "High": "1.796875", "Low": "1.7447919845581055", "Close": "1.7916669845581055", "Adj Close": "1.0911307334899902", "Volume": "20208000"}
{"Date": "1989-10-20", "Open": "1.8020830154418945", "High": "1.8229169845581055", "Low": "1.7760419845581055", "Close": "1.8125", "Adj Close": "1.1038178205490112", "Volume": "23709600"}
{"Date": "1989-10-23", "Open": "1.8020830154418945", "High": "1.8177080154418945", "Low": "1.78125", "Close": "1.8020830154418945", "Adj Close": "1.0974740982055664", "Volume": "15016800"}
{"Date": "1989-10-24", "Open": "1.7916669845581055", "High": "1.7916669845581055", "Low": "1.7239580154418945", "Close": "1.7916669845581055", "Adj Close": "1.0911307334899902", "Volume": "24602400"}
{"Date": "1989-10-25", "Open": "1.7760419845581055", "High": "1.7864580154418945", "Low": "1.765625", "Close": "1.7708330154418945", "Adj Close": "1.0784422159194946", "Volume": "12643200"}
{"Date": "1989-10-26", "Open": "1.7604169845581055", "High": "1.7708330154418945", "Low": "1.7395830154418945", "Close": "1.75", "Adj Close": "1.0657548904418945", "Volume": "12242400"}
{"Date": "1989-10-27", "Open": "1.7395830154418945", "High": "1.7447919845581055", "Low": "1.6770830154418945", "Close": "1.71875", "Adj Close": "1.0467231273651123", "Volume": "18470400"}
{"Date": "1989-10-30", "Open": "1.7291669845581055", "High": "1.7291669845581055", "Low": "1.6927080154418945", "Close": "1.6927080154418945", "Adj Close": "1.030863881111145", "Volume": "11632800"}
{"Date": "1989-10-31", "Open": "1.6822919845581055", "High": "1.7291669845581055", "Low": "1.6822919845581055", "Close": "1.7291669845581055", "Adj Close": "1.053067684173584", "Volume": "15163200"}
{"Date": "1989-11-01", "Open": "1.71875", "High": "1.7291669845581055", "Low": "1.703125", "Close": "1.703125", "Adj Close": "1.0372079610824585", "Volume": "8368800"}
{"Date": "1989-11-02", "Open": "1.703125", "High": "1.734375", "Low": "1.6979169845581055", "Close": "1.7083330154418945", "Adj Close": "1.0403797626495361", "Volume": "14988000"}
{"Date": "1989-11-03", "Open": "1.6822919845581055", "High": "1.703125", "Low": "1.6822919845581055", "Close": "1.6927080154418945", "Adj Close": "1.030863881111145", "Volume": "11560800"}
{"Date": "1989-11-06", "Open": "1.6927080154418945", "High": "1.6927080154418945", "Low": "1.6666669845581055", "Close": "1.6875", "Adj Close": "1.0276925563812256", "Volume": "17875200"}
{"Date": "1989-11-07", "Open": "1.6770830154418945", "High": "1.7291669845581055", "Low": "1.671875", "Close": "1.71875", "Adj Close": "1.0467231273651123", "Volume": "13960800"}
{"Date": "1989-11-08", "Open": "1.734375", "High": "1.7708330154418945", "Low": "1.734375", "Close": "1.7604169845581055", "Adj Close": "1.0720986127853394", "Volume": "12614400"}
{"Date": "1989-11-09", "Open": "1.765625", "High": "1.7760419845581055", "Low": "1.7395830154418945", "Close": "1.7395830154418945", "Adj Close": "1.0594109296798706", "Volume": "10243200"}
{"Date": "1989-11-10", "Open": "1.7552080154418945", "High": "1.7708330154418945", "Low": "1.75", "Close": "1.7604169845581055", "Adj Close": "1.0720986127853394", "Volume": "7154400"}
{"Date": "1989-11-13", "Open": "1.7708330154418945", "High": "1.78125", "Low": "1.7447919845581055", "Close": "1.7708330154418945", "Adj Close": "1.0784422159194946", "Volume": "7869600"}
{"Date": "1989-11-14", "Open": "1.7604169845581055", "High": "1.7760419845581055", "Low": "1.7291669845581055", "Close": "1.75", "Adj Close": "1.0657548904418945", "Volume": "7910400"}
{"Date": "1989-11-15", "Open": "1.75", "High": "1.75", "Low": "1.71875", "Close": "1.75", "Adj Close": "1.0657548904418945", "Volume": "7898400"}
{"Date": "1989-11-16", "Open": "1.7447919845581055", "High": "1.7760419845581055", "Low": "1.7447919845581055", "Close": "1.765625", "Adj Close": "1.0752707719802856", "Volume": "7831200"}
{"Date": "1989-11-17", "Open": "1.7760419845581055", "High": "1.796875", "Low": "1.7708330154418945", "Close": "1.7864580154418945", "Adj Close": "1.0879582166671753", "Volume": "18770400"}
{"Date": "1989-11-20", "Open": "1.7916669845581055", "High": "1.8125", "Low": "1.7864580154418945", "Close": "1.8072919845581055", "Adj Close": "1.1006460189819336", "Volume": "14613600"}
{"Date": "1989-11-21", "Open": "1.8072919845581055", "High": "1.8125", "Low": "1.7916669845581055", "Close": "1.8020830154418945", "Adj Close": "1.0974740982055664", "Volume": "14448000"}
{"Date": "1989-11-22", "Open": "1.8072919845581055", "High": "1.8177080154418945", "Low": "1.78125", "Close": "1.796875", "Adj Close": "1.0943024158477783", "Volume": "8212800"}
{"Date": "1989-11-24", "Open": "1.7864580154418945", "High": "1.8020830154418945", "Low": "1.7864580154418945", "Close": "1.8020830154418945", "Adj Close": "1.0974740982055664", "Volume": "5325600"}
{"Date": "1989-11-27", "Open": "1.8020830154418945", "High": "1.8229169845581055", "Low": "1.8020830154418945", "Close": "1.8177080154418945", "Adj Close": "1.1069893836975098", "Volume": "9187200"}
{"Date": "1989-11-28", "Open": "1.796875", "High": "1.8020830154418945", "Low": "1.7864580154418945", "Close": "1.796875", "Adj Close": "1.0943024158477783", "Volume": "10838400"}
{"Date": "1989-11-29", "Open": "1.78125", "High": "1.8072919845581055", "Low": "1.7760419845581055", "Close": "1.7916669845581055", "Adj Close": "1.0911307334899902", "Volume": "8294400"}
{"Date": "1989-11-30", "Open": "1.796875", "High": "1.828125", "Low": "1.7916669845581055", "Close": "1.8177080154418945", "Adj Close": "1.1069893836975098", "Volume": "16651200"}
{"Date": "1989-12-01", "Open": "1.8229169845581055", "High": "1.859375", "Low": "1.8125", "Close": "1.859375", "Adj Close": "1.1323643922805786", "Volume": "22989600"}
{"Date": "1989-12-04", "Open": "1.8541669845581055", "High": "1.8697919845581055", "Low": "1.8072919845581055", "Close": "1.859375", "Adj Close": "1.1323643922805786", "Volume": "9501600"}
{"Date": "1989-12-05", "Open": "1.8489580154418945", "High": "1.859375", "Low": "1.8385419845581055", "Close": "1.84375", "Adj Close": "1.124234914779663", "Volume": "8085600"}
{"Date": "1989-12-06", "Open": "1.84375", "High": "1.8541669845581055", "Low": "1.828125", "Close": "1.8333330154418945", "Adj Close": "1.117883563041687", "Volume": "7284000"}
{"Date": "1989-12-07", "Open": "1.8333330154418945", "High": "1.8489580154418945", "Low": "1.8229169845581055", "Close": "1.8333330154418945", "Adj Close": "1.117883563041687", "Volume": "6144000"}
{"Date": "1989-12-08", "Open": "1.8541669845581055", "High": "1.859375", "Low": "1.8333330154418945", "Close": "1.84375", "Adj Close": "1.124234914779663", "Volume": "6326400"}
{"Date": "1989-12-11", "Open": "1.8333330154418945", "High": "1.84375", "Low": "1.8072919845581055", "Close": "1.8385419845581055", "Adj Close": "1.1210594177246094", "Volume": "8054400"}
{"Date": "1989-12-12", "Open": "1.828125", "High": "1.84375", "Low": "1.8125", "Close": "1.84375", "Adj Close": "1.124234914779663", "Volume": "10526400"}
{"Date": "1989-12-13", "Open": "1.84375", "High": "1.859375", "Low": "1.828125", "Close": "1.84375", "Adj Close": "1.124234914779663", "Volume": "11239200"}
{"Date": "1989-12-14", "Open": "1.84375", "High": "1.8489580154418945", "Low": "1.8125", "Close": "1.8333330154418945", "Adj Close": "1.117883563041687", "Volume": "8889600"}
{"Date": "1989-12-15", "Open": "1.8489580154418945", "High": "1.859375", "Low": "1.8177080154418945", "Close": "1.8541669845581055", "Adj Close": "1.130586862564087", "Volume": "32491200"}
{"Date": "1989-12-18", "Open": "1.8333330154418945", "High": "1.8645830154418945", "Low": "1.8125", "Close": "1.8177080154418945", "Adj Close": "1.1083557605743408", "Volume": "15664800"}
{"Date": "1989-12-19", "Open": "1.796875", "High": "1.8177080154418945", "Low": "1.7604169845581055", "Close": "1.7916669845581055", "Adj Close": "1.0924772024154663", "Volume": "16248000"}
{"Date": "1989-12-20", "Open": "1.796875", "High": "1.8333330154418945", "Low": "1.7864580154418945", "Close": "1.796875", "Adj Close": "1.0956525802612305", "Volume": "17184000"}
{"Date": "1989-12-21", "Open": "1.8020830154418945", "High": "1.8177080154418945", "Low": "1.7864580154418945", "Close": "1.7864580154418945", "Adj Close": "1.0893003940582275", "Volume": "10720800"}
{"Date": "1989-12-22", "Open": "1.796875", "High": "1.84375", "Low": "1.796875", "Close": "1.8385419845581055", "Adj Close": "1.1210594177246094", "Volume": "7526400"}
{"Date": "1989-12-26", "Open": "1.8333330154418945", "High": "1.84375", "Low": "1.8020830154418945", "Close": "1.8072919845581055", "Adj Close": "1.1020039319992065", "Volume": "4898400"}
{"Date": "1989-12-27", "Open": "1.8072919845581055", "High": "1.8333330154418945", "Low": "1.8020830154418945", "Close": "1.8177080154418945", "Adj Close": "1.1083557605743408", "Volume": "9465600"}
{"Date": "1989-12-28", "Open": "1.8229169845581055", "High": "1.859375", "Low": "1.8229169845581055", "Close": "1.8541669845581055", "Adj Close": "1.130586862564087", "Volume": "12333600"}
{"Date": "1989-12-29", "Open": "1.8645830154418945", "High": "1.8697919845581055", "Low": "1.84375", "Close": "1.8697919845581055", "Adj Close": "1.1401139497756958", "Volume": "11342400"}
{"Date": "1990-01-02", "Open": "1.8645830154418945", "High": "1.9739580154418945", "Low": "1.8541669845581055", "Close": "1.9635419845581055", "Adj Close": "1.1972781419754028", "Volume": "27213600"}
{"Date": "1990-01-03", "Open": "1.96875", "High": "1.9739580154418945", "Low": "1.9427080154418945", "Close": "1.9635419845581055", "Adj Close": "1.1972781419754028", "Volume": "15921600"}
{"Date": "1990-01-04", "Open": "1.9635419845581055", "High": "1.9739580154418945", "Low": "1.9270830154418945", "Close": "1.953125", "Adj Close": "1.1909267902374268", "Volume": "16406400"}
{"Date": "1990-01-05", "Open": "1.9375", "High": "1.9583330154418945", "Low": "1.921875", "Close": "1.9322919845581055", "Adj Close": "1.1782240867614746", "Volume": "10651200"}
{"Date": "1990-01-08", "Open": "1.921875", "High": "1.9583330154418945", "Low": "1.921875", "Close": "1.9583330154418945", "Adj Close": "1.194102168083191", "Volume": "8011200"}
{"Date": "1990-01-09", "Open": "1.9479169845581055", "High": "1.9583330154418945", "Low": "1.9010419845581055", "Close": "1.90625", "Adj Close": "1.1623448133468628", "Volume": "10766400"}
{"Date": "1990-01-10", "Open": "1.90625", "High": "1.9166669845581055", "Low": "1.875", "Close": "1.90625", "Adj Close": "1.1623448133468628", "Volume": "16468800"}
{"Date": "1990-01-11", "Open": "1.9270830154418945", "High": "1.9479169845581055", "Low": "1.921875", "Close": "1.9270830154418945", "Adj Close": "1.1750478744506836", "Volume": "10605600"}
{"Date": "1990-01-12", "Open": "1.8958330154418945", "High": "1.8958330154418945", "Low": "1.8489580154418945", "Close": "1.8541669845581055", "Adj Close": "1.130586862564087", "Volume": "20580000"}
{"Date": "1990-01-15", "Open": "1.8385419845581055", "High": "1.8645830154418945", "Low": "1.8177080154418945", "Close": "1.828125", "Adj Close": "1.1147077083587646", "Volume": "14860800"}
{"Date": "1990-01-16", "Open": "1.796875", "High": "1.859375", "Low": "1.7916669845581055", "Close": "1.859375", "Adj Close": "1.133762001991272", "Volume": "23407200"}
{"Date": "1990-01-17", "Open": "1.8489580154418945", "High": "1.859375", "Low": "1.8125", "Close": "1.8385419845581055", "Adj Close": "1.1210594177246094", "Volume": "12763200"}
{"Date": "1990-01-18", "Open": "1.8125", "High": "1.8125", "Low": "1.7552080154418945", "Close": "1.8072919845581055", "Adj Close": "1.1020039319992065", "Volume": "29606400"}
{"Date": "1990-01-19", "Open": "1.8177080154418945", "High": "1.84375", "Low": "1.796875", "Close": "1.8125", "Adj Close": "1.105179786682129", "Volume": "17150400"}
{"Date": "1990-01-22", "Open": "1.8020830154418945", "High": "1.8177080154418945", "Low": "1.7604169845581055", "Close": "1.765625", "Adj Close": "1.0765975713729858", "Volume": "14575200"}
{"Date": "1990-01-23", "Open": "1.7760419845581055", "High": "1.7864580154418945", "Low": "1.765625", "Close": "1.765625", "Adj Close": "1.0765975713729858", "Volume": "16500000"}
{"Date": "1990-01-24", "Open": "1.7291669845581055", "High": "1.7864580154418945", "Low": "1.7135419845581055", "Close": "1.7760419845581055", "Adj Close": "1.0829493999481201", "Volume": "20455200"}
{"Date": "1990-01-25", "Open": "1.7760419845581055", "High": "1.8020830154418945", "Low": "1.7395830154418945", "Close": "1.7447919845581055", "Adj Close": "1.0638949871063232", "Volume": "10888800"}
{"Date": "1990-01-26", "Open": "1.75", "High": "1.78125", "Low": "1.734375", "Close": "1.7552080154418945", "Adj Close": "1.0702461004257202", "Volume": "14188800"}
{"Date": "1990-01-29", "Open": "1.7552080154418945", "High": "1.7708330154418945", "Low": "1.734375", "Close": "1.765625", "Adj Close": "1.0765975713729858", "Volume": "8937600"}
{"Date": "1990-01-30", "Open": "1.7760419845581055", "High": "1.78125", "Low": "1.7291669845581055", "Close": "1.75", "Adj Close": "1.0670703649520874", "Volume": "14647200"}
{"Date": "1990-01-31", "Open": "1.75", "High": "1.7760419845581055", "Low": "1.7291669845581055", "Close": "1.7760419845581055", "Adj Close": "1.0829493999481201", "Volume": "15837600"}
{"Date": "1990-02-01", "Open": "1.765625", "High": "1.7760419845581055", "Low": "1.75", "Close": "1.7552080154418945", "Adj Close": "1.0702461004257202", "Volume": "9907200"}
{"Date": "1990-02-02", "Open": "1.734375", "High": "1.7708330154418945", "Low": "1.7291669845581055", "Close": "1.75", "Adj Close": "1.0670703649520874", "Volume": "9153600"}
{"Date": "1990-02-05", "Open": "1.7395830154418945", "High": "1.7552080154418945", "Low": "1.7239580154418945", "Close": "1.7395830154418945", "Adj Close": "1.0607184171676636", "Volume": "10692000"}
{"Date": "1990-02-06", "Open": "1.7239580154418945", "High": "1.7395830154418945", "Low": "1.7083330154418945", "Close": "1.734375", "Adj Close": "1.0575430393218994", "Volume": "12777600"}
{"Date": "1990-02-07", "Open": "1.71875", "High": "1.78125", "Low": "1.7083330154418945", "Close": "1.78125", "Adj Close": "1.0861247777938843", "Volume": "10392000"}
{"Date": "1990-02-08", "Open": "1.7864580154418945", "High": "1.7916669845581055", "Low": "1.765625", "Close": "1.7708330154418945", "Adj Close": "1.0797735452651978", "Volume": "10399200"}
{"Date": "1990-02-09", "Open": "1.7708330154418945", "High": "1.8177080154418945", "Low": "1.765625", "Close": "1.8177080154418945", "Adj Close": "1.1083557605743408", "Volume": "11865600"}
{"Date": "1990-02-12", "Open": "1.8177080154418945", "High": "1.8177080154418945", "Low": "1.7760419845581055", "Close": "1.7864580154418945", "Adj Close": "1.0893003940582275", "Volume": "6151200"}
{"Date": "1990-02-13", "Open": "1.78125", "High": "1.7916669845581055", "Low": "1.7604169845581055", "Close": "1.7916669845581055", "Adj Close": "1.0924772024154663", "Volume": "6276000"}
{"Date": "1990-02-14", "Open": "1.7916669845581055", "High": "1.8020830154418945", "Low": "1.7760419845581055", "Close": "1.7916669845581055", "Adj Close": "1.0924772024154663", "Volume": "5726400"}
{"Date": "1990-02-15", "Open": "1.78125", "High": "1.8125", "Low": "1.78125", "Close": "1.8125", "Adj Close": "1.105179786682129", "Volume": "6580800"}
{"Date": "1990-02-16", "Open": "1.8177080154418945", "High": "1.8177080154418945", "Low": "1.78125", "Close": "1.7864580154418945", "Adj Close": "1.0893003940582275", "Volume": "18040800"}
{"Date": "1990-02-20", "Open": "1.7604169845581055", "High": "1.7604169845581055", "Low": "1.71875", "Close": "1.7395830154418945", "Adj Close": "1.0607184171676636", "Volume": "14318400"}
{"Date": "1990-02-21", "Open": "1.7083330154418945", "High": "1.7395830154418945", "Low": "1.7083330154418945", "Close": "1.734375", "Adj Close": "1.0575430393218994", "Volume": "16320000"}
{"Date": "1990-02-22", "Open": "1.7291669845581055", "High": "1.7395830154418945", "Low": "1.703125", "Close": "1.7083330154418945", "Adj Close": "1.0416629314422607", "Volume": "14870400"}
{"Date": "1990-02-23", "Open": "1.6927080154418945", "High": "1.703125", "Low": "1.6822919845581055", "Close": "1.6927080154418945", "Adj Close": "1.03213632106781", "Volume": "13118400"}
{"Date": "1990-02-26", "Open": "1.6822919845581055", "High": "1.7447919845581055", "Low": "1.6822919845581055", "Close": "1.7447919845581055", "Adj Close": "1.0638949871063232", "Volume": "14872800"}
{"Date": "1990-02-27", "Open": "1.7604169845581055", "High": "1.8020830154418945", "Low": "1.75", "Close": "1.8020830154418945", "Adj Close": "1.0988284349441528", "Volume": "20901600"}
{"Date": "1990-02-28", "Open": "1.8020830154418945", "High": "1.8541669845581055", "Low": "1.796875", "Close": "1.8333330154418945", "Adj Close": "1.117883563041687", "Volume": "22492800"}
{"Date": "1990-03-01", "Open": "1.8333330154418945", "High": "1.8802080154418945", "Low": "1.828125", "Close": "1.859375", "Adj Close": "1.133762001991272", "Volume": "22087200"}
{"Date": "1990-03-02", "Open": "1.8645830154418945", "High": "1.8958330154418945", "Low": "1.8645830154418945", "Close": "1.8802080154418945", "Adj Close": "1.146465539932251", "Volume": "15000000"}
{"Date": "1990-03-05", "Open": "1.8854169845581055", "High": "1.9010419845581055", "Low": "1.8697919845581055", "Close": "1.8697919845581055", "Adj Close": "1.1401139497756958", "Volume": "16224000"}
{"Date": "1990-03-06", "Open": "1.8697919845581055", "High": "1.90625", "Low": "1.859375", "Close": "1.90625", "Adj Close": "1.1623448133468628", "Volume": "16317600"}
{"Date": "1990-03-07", "Open": "1.9010419845581055", "High": "1.9166669845581055", "Low": "1.8802080154418945", "Close": "1.8854169845581055", "Adj Close": "1.1496410369873047", "Volume": "11316000"}
{"Date": "1990-03-08", "Open": "1.8958330154418945", "High": "1.9322919845581055", "Low": "1.8854169845581055", "Close": "1.921875", "Adj Close": "1.1718720197677612", "Volume": "11100000"}
{"Date": "1990-03-09", "Open": "1.9114580154418945", "High": "1.9270830154418945", "Low": "1.90625", "Close": "1.921875", "Adj Close": "1.1718720197677612", "Volume": "12612000"}
{"Date": "1990-03-12", "Open": "1.9114580154418945", "High": "1.9375", "Low": "1.90625", "Close": "1.9375", "Adj Close": "1.1813993453979492", "Volume": "9036000"}
{"Date": "1990-03-13", "Open": "1.921875", "High": "1.9322919845581055", "Low": "1.90625", "Close": "1.9114580154418945", "Adj Close": "1.1655203104019165", "Volume": "10977600"}
{"Date": "1990-03-14", "Open": "1.9114580154418945", "High": "1.9375", "Low": "1.90625", "Close": "1.9270830154418945", "Adj Close": "1.1750478744506836", "Volume": "10812000"}
{"Date": "1990-03-15", "Open": "1.9375", "High": "1.953125", "Low": "1.9270830154418945", "Close": "1.9375", "Adj Close": "1.1813993453979492", "Volume": "15398400"}
{"Date": "1990-03-16", "Open": "1.9479169845581055", "High": "1.9739580154418945", "Low": "1.9427080154418945", "Close": "1.96875", "Adj Close": "1.2004541158676147", "Volume": "32486400"}
{"Date": "1990-03-19", "Open": "1.9427080154418945", "High": "1.9739580154418945", "Low": "1.9322919845581055", "Close": "1.96875", "Adj Close": "1.202235460281372", "Volume": "12832800"}
{"Date": "1990-03-20", "Open": "1.9635419845581055", "High": "1.9791669845581055", "Low": "1.9375", "Close": "1.953125", "Adj Close": "1.1926939487457275", "Volume": "14834400"}
{"Date": "1990-03-21", "Open": "1.9427080154418945", "High": "1.9635419845581055", "Low": "1.9427080154418945", "Close": "1.9583330154418945", "Adj Close": "1.1958739757537842", "Volume": "9045600"}
{"Date": "1990-03-22", "Open": "1.9479169845581055", "High": "1.9583330154418945", "Low": "1.90625", "Close": "1.9114580154418945", "Adj Close": "1.1672496795654297", "Volume": "11983200"}
{"Date": "1990-03-23", "Open": "1.921875", "High": "1.9427080154418945", "Low": "1.9114580154418945", "Close": "1.9375", "Adj Close": "1.183152437210083", "Volume": "8032800"}
{"Date": "1990-03-26", "Open": "1.9479169845581055", "High": "1.9791669845581055", "Low": "1.9427080154418945", "Close": "1.9479169845581055", "Adj Close": "1.189513921737671", "Volume": "10603200"}
{"Date": "1990-03-27", "Open": "1.9427080154418945", "High": "1.9791669845581055", "Low": "1.9427080154418945", "Close": "1.96875", "Adj Close": "1.202235460281372", "Volume": "9415200"}
{"Date": "1990-03-28", "Open": "1.9791669845581055", "High": "1.984375", "Low": "1.96875", "Close": "1.9791669845581055", "Adj Close": "1.2085965871810913", "Volume": "8162400"}
{"Date": "1990-03-29", "Open": "1.9739580154418945", "High": "1.9791669845581055", "Low": "1.9635419845581055", "Close": "1.9739580154418945", "Adj Close": "1.2054158449172974", "Volume": "7053600"}
{"Date": "1990-03-30", "Open": "1.9739580154418945", "High": "1.984375", "Low": "1.9583330154418945", "Close": "1.96875", "Adj Close": "1.202235460281372", "Volume": "9804000"}
{"Date": "1990-04-02", "Open": "1.9583330154418945", "High": "1.96875", "Low": "1.9479169845581055", "Close": "1.9635419845581055", "Adj Close": "1.1990547180175781", "Volume": "8066400"}
{"Date": "1990-04-03", "Open": "1.9635419845581055", "High": "1.9947919845581055", "Low": "1.9583330154418945", "Close": "1.984375", "Adj Close": "1.211776852607727", "Volume": "8416800"}
{"Date": "1990-04-04", "Open": "1.9895830154418945", "High": "2.0104169845581055", "Low": "1.9739580154418945", "Close": "1.9947919845581055", "Adj Close": "1.218138575553894", "Volume": "15355200"}
{"Date": "1990-04-05", "Open": "1.9947919845581055", "High": "2.015625", "Low": "1.9895830154418945", "Close": "2.015625", "Adj Close": "1.230859398841858", "Volume": "10946400"}
{"Date": "1990-04-06", "Open": "2.0208330154418945", "High": "2.0364580154418945", "Low": "2.015625", "Close": "2.015625", "Adj Close": "1.230859398841858", "Volume": "14606400"}
{"Date": "1990-04-09", "Open": "2.0208330154418945", "High": "2.046875", "Low": "2.015625", "Close": "2.03125", "Adj Close": "1.2404017448425293", "Volume": "12228000"}
{"Date": "1990-04-10", "Open": "2.0364580154418945", "High": "2.0520830154418945", "Low": "2.03125", "Close": "2.0416669845581055", "Adj Close": "1.2467623949050903", "Volume": "9993600"}
{"Date": "1990-04-11", "Open": "2.0572919845581055", "High": "2.0833330154418945", "Low": "2.0520830154418945", "Close": "2.0833330154418945", "Adj Close": "1.272207260131836", "Volume": "20436000"}
{"Date": "1990-04-12", "Open": "2.0885419845581055", "High": "2.1458330154418945", "Low": "2.0833330154418945", "Close": "2.140625", "Adj Close": "1.3071924448013306", "Volume": "26227200"}
{"Date": "1990-04-16", "Open": "2.140625", "High": "2.1614580154418945", "Low": "2.125", "Close": "2.1302080154418945", "Adj Close": "1.3008313179016113", "Volume": "17229600"}
{"Date": "1990-04-17", "Open": "2.1041669845581055", "High": "2.109375", "Low": "2.09375", "Close": "2.1041669845581055", "Adj Close": "1.284929871559143", "Volume": "15278400"}
{"Date": "1990-04-18", "Open": "2.1041669845581055", "High": "2.1041669845581055", "Low": "2.0416669845581055", "Close": "2.0572919845581055", "Adj Close": "1.2563047409057617", "Volume": "15007200"}
{"Date": "1990-04-19", "Open": "2.046875", "High": "2.078125", "Low": "2.046875", "Close": "2.0520830154418945", "Adj Close": "1.2531239986419678", "Volume": "16833600"}
{"Date": "1990-04-20", "Open": "2.046875", "High": "2.078125", "Low": "2.0208330154418945", "Close": "2.046875", "Adj Close": "1.2499430179595947", "Volume": "24213600"}
{"Date": "1990-04-23", "Open": "2.0364580154418945", "High": "2.0416669845581055", "Low": "2.0", "Close": "2.0260419845581055", "Adj Close": "1.2372217178344727", "Volume": "12568800"}
{"Date": "1990-04-24", "Open": "2.03125", "High": "2.0416669845581055", "Low": "2.0104169845581055", "Close": "2.0104169845581055", "Adj Close": "1.2276802062988281", "Volume": "8436000"}
{"Date": "1990-04-25", "Open": "2.0208330154418945", "High": "2.0625", "Low": "2.0208330154418945", "Close": "2.0572919845581055", "Adj Close": "1.2563047409057617", "Volume": "10773600"}
{"Date": "1990-04-26", "Open": "2.0625", "High": "2.0677080154418945", "Low": "2.03125", "Close": "2.046875", "Adj Close": "1.2499430179595947", "Volume": "13797600"}
{"Date": "1990-04-27", "Open": "2.046875", "High": "2.0572919845581055", "Low": "2.0", "Close": "2.0104169845581055", "Adj Close": "1.2276802062988281", "Volume": "10346400"}
{"Date": "1990-04-30", "Open": "2.0104169845581055", "High": "2.0729169845581055", "Low": "2.0", "Close": "2.0677080154418945", "Adj Close": "1.2626653909683228", "Volume": "17584800"}
{"Date": "1990-05-01", "Open": "2.0833330154418945", "High": "2.1145830154418945", "Low": "2.0833330154418945", "Close": "2.09375", "Adj Close": "1.2785676717758179", "Volume": "17155200"}
{"Date": "1990-05-02", "Open": "2.09375", "High": "2.1354169845581055", "Low": "2.09375", "Close": "2.1354169845581055", "Adj Close": "1.3040120601654053", "Volume": "18604800"}
{"Date": "1990-05-03", "Open": "2.1354169845581055", "High": "2.1510419845581055", "Low": "2.0677080154418945", "Close": "2.0729169845581055", "Adj Close": "1.2658456563949585", "Volume": "38640000"}
{"Date": "1990-05-04", "Open": "2.09375", "High": "2.1145830154418945", "Low": "2.0729169845581055", "Close": "2.109375", "Adj Close": "1.2881090641021729", "Volume": "16905600"}
{"Date": "1990-05-07", "Open": "2.109375", "High": "2.1354169845581055", "Low": "2.0989580154418945", "Close": "2.1354169845581055", "Adj Close": "1.3040120601654053", "Volume": "15590400"}
{"Date": "1990-05-08", "Open": "2.125", "High": "2.140625", "Low": "2.109375", "Close": "2.140625", "Adj Close": "1.3071924448013306", "Volume": "9660000"}
{"Date": "1990-05-09", "Open": "2.1302080154418945", "High": "2.1458330154418945", "Low": "2.1197919845581055", "Close": "2.140625", "Adj Close": "1.3071924448013306", "Volume": "16317600"}
{"Date": "1990-05-10", "Open": "2.140625", "High": "2.171875", "Low": "2.1354169845581055", "Close": "2.1666669845581055", "Adj Close": "1.323095440864563", "Volume": "24103200"}
{"Date": "1990-05-11", "Open": "2.1822919845581055", "High": "2.2395830154418945", "Low": "2.1770830154418945", "Close": "2.2291669845581055", "Adj Close": "1.361261248588562", "Volume": "26356800"}
{"Date": "1990-05-14", "Open": "2.2239580154418945", "High": "2.296875", "Low": "2.21875", "Close": "2.2708330154418945", "Adj Close": "1.3867051601409912", "Volume": "29138400"}
{"Date": "1990-05-15", "Open": "2.2291669845581055", "High": "2.2447919845581055", "Low": "2.2239580154418945", "Close": "2.2291669845581055", "Adj Close": "1.361261248588562", "Volume": "18424800"}
{"Date": "1990-05-16", "Open": "2.2239580154418945", "High": "2.2395830154418945", "Low": "2.1979169845581055", "Close": "2.2083330154418945", "Adj Close": "1.3485386371612549", "Volume": "17762400"}
{"Date": "1990-05-17", "Open": "2.2083330154418945", "High": "2.2552080154418945", "Low": "2.2083330154418945", "Close": "2.2552080154418945", "Adj Close": "1.3771631717681885", "Volume": "13641600"}
{"Date": "1990-05-18", "Open": "2.2395830154418945", "High": "2.265625", "Low": "2.2291669845581055", "Close": "2.265625", "Adj Close": "1.3835241794586182", "Volume": "22087200"}
{"Date": "1990-05-21", "Open": "2.265625", "High": "2.359375", "Low": "2.2604169845581055", "Close": "2.34375", "Adj Close": "1.4312323331832886", "Volume": "22492800"}
{"Date": "1990-05-22", "Open": "2.3541669845581055", "High": "2.375", "Low": "2.2916669845581055", "Close": "2.3385419845581055", "Adj Close": "1.4280526638031006", "Volume": "22144800"}
{"Date": "1990-05-23", "Open": "2.328125", "High": "2.3489580154418945", "Low": "2.3177080154418945", "Close": "2.34375", "Adj Close": "1.4312323331832886", "Volume": "14452800"}
{"Date": "1990-05-24", "Open": "2.34375", "High": "2.3541669845581055", "Low": "2.328125", "Close": "2.3333330154418945", "Adj Close": "1.4248714447021484", "Volume": "8635200"}
{"Date": "1990-05-25", "Open": "2.3229169845581055", "High": "2.328125", "Low": "2.296875", "Close": "2.296875", "Adj Close": "1.4026075601577759", "Volume": "9439200"}
{"Date": "1990-05-29", "Open": "2.3020830154418945", "High": "2.3958330154418945", "Low": "2.296875", "Close": "2.3958330154418945", "Adj Close": "1.4630383253097534", "Volume": "13790400"}
{"Date": "1990-05-30", "Open": "2.390625", "High": "2.3958330154418945", "Low": "2.3541669845581055", "Close": "2.3645830154418945", "Adj Close": "1.4439539909362793", "Volume": "15163200"}
{"Date": "1990-05-31", "Open": "2.3645830154418945", "High": "2.3697919845581055", "Low": "2.34375", "Close": "2.3489580154418945", "Adj Close": "1.4344127178192139", "Volume": "17740800"}
{"Date": "1990-06-01", "Open": "2.3645830154418945", "High": "2.4375", "Low": "2.3541669845581055", "Close": "2.4322919845581055", "Adj Close": "1.4853013753890991", "Volume": "28032000"}
{"Date": "1990-06-04", "Open": "2.4427080154418945", "High": "2.5416669845581055", "Low": "2.4427080154418945", "Close": "2.5260419845581055", "Adj Close": "1.5425516366958618", "Volume": "48201600"}
{"Date": "1990-06-05", "Open": "2.515625", "High": "2.5364580154418945", "Low": "2.5052080154418945", "Close": "2.515625", "Adj Close": "1.5361888408660889", "Volume": "33717600"}
{"Date": "1990-06-06", "Open": "2.515625", "High": "2.5416669845581055", "Low": "2.5", "Close": "2.5208330154418945", "Adj Close": "1.5393688678741455", "Volume": "21794400"}
{"Date": "1990-06-07", "Open": "2.5364580154418945", "High": "2.5729169845581055", "Low": "2.53125", "Close": "2.5364580154418945", "Adj Close": "1.5489113330841064", "Volume": "25684800"}
{"Date": "1990-06-08", "Open": "2.5260419845581055", "High": "2.53125", "Low": "2.4427080154418945", "Close": "2.4791669845581055", "Adj Close": "1.5139267444610596", "Volume": "27463200"}
{"Date": "1990-06-11", "Open": "2.4583330154418945", "High": "2.5208330154418945", "Low": "2.4114580154418945", "Close": "2.515625", "Adj Close": "1.537998914718628", "Volume": "21321600"}
{"Date": "1990-06-12", "Open": "2.5208330154418945", "High": "2.625", "Low": "2.5208330154418945", "Close": "2.59375", "Adj Close": "1.5857630968093872", "Volume": "20452800"}
{"Date": "1990-06-13", "Open": "2.5989580154418945", "High": "2.6510419845581055", "Low": "2.5833330154418945", "Close": "2.6145830154418945", "Adj Close": "1.598500370979309", "Volume": "24187200"}
{"Date": "1990-06-14", "Open": "2.625", "High": "2.640625", "Low": "2.5833330154418945", "Close": "2.6197919845581055", "Adj Close": "1.6016842126846313", "Volume": "19168800"}
{"Date": "1990-06-15", "Open": "2.5885419845581055", "High": "2.6354169845581055", "Low": "2.5833330154418945", "Close": "2.6145830154418945", "Adj Close": "1.598500370979309", "Volume": "37864800"}
{"Date": "1990-06-18", "Open": "2.6041669845581055", "High": "2.609375", "Low": "2.5625", "Close": "2.578125", "Adj Close": "1.5762099027633667", "Volume": "19296000"}
{"Date": "1990-06-19", "Open": "2.5729169845581055", "High": "2.6041669845581055", "Low": "2.5625", "Close": "2.578125", "Adj Close": "1.5762099027633667", "Volume": "16665600"}
{"Date": "1990-06-20", "Open": "2.5885419845581055", "High": "2.59375", "Low": "2.5625", "Close": "2.5729169845581055", "Adj Close": "1.5730260610580444", "Volume": "13516800"}
{"Date": "1990-06-21", "Open": "2.5729169845581055", "High": "2.5989580154418945", "Low": "2.5625", "Close": "2.59375", "Adj Close": "1.5857630968093872", "Volume": "13586400"}
{"Date": "1990-06-22", "Open": "2.5833330154418945", "High": "2.6458330154418945", "Low": "2.5416669845581055", "Close": "2.5520830154418945", "Adj Close": "1.5602890253067017", "Volume": "21765600"}
{"Date": "1990-06-25", "Open": "2.5572919845581055", "High": "2.5625", "Low": "2.4947919845581055", "Close": "2.5052080154418945", "Adj Close": "1.5316299200057983", "Volume": "20157600"}
{"Date": "1990-06-26", "Open": "2.5208330154418945", "High": "2.53125", "Low": "2.4791669845581055", "Close": "2.4791669845581055", "Adj Close": "1.5157102346420288", "Volume": "16910400"}
{"Date": "1990-06-27", "Open": "2.4791669845581055", "High": "2.5364580154418945", "Low": "2.4739580154418945", "Close": "2.53125", "Adj Close": "1.547552227973938", "Volume": "18417600"}
{"Date": "1990-06-28", "Open": "2.5364580154418945", "High": "2.5677080154418945", "Low": "2.53125", "Close": "2.5677080154418945", "Adj Close": "1.5698418617248535", "Volume": "13744800"}
{"Date": "1990-06-29", "Open": "2.578125", "High": "2.609375", "Low": "2.5729169845581055", "Close": "2.5989580154418945", "Adj Close": "1.5889477729797363", "Volume": "14308800"}
{"Date": "1990-07-02", "Open": "2.609375", "High": "2.6145830154418945", "Low": "2.5677080154418945", "Close": "2.6041669845581055", "Adj Close": "1.5921318531036377", "Volume": "11436000"}
{"Date": "1990-07-03", "Open": "2.59375", "High": "2.6145830154418945", "Low": "2.59375", "Close": "2.6145830154418945", "Adj Close": "1.598500370979309", "Volume": "11772000"}
{"Date": "1990-07-05", "Open": "2.59375", "High": "2.5989580154418945", "Low": "2.5520830154418945", "Close": "2.578125", "Adj Close": "1.5762099027633667", "Volume": "13682400"}
{"Date": "1990-07-06", "Open": "2.5729169845581055", "High": "2.6197919845581055", "Low": "2.5729169845581055", "Close": "2.6041669845581055", "Adj Close": "1.5921318531036377", "Volume": "14976000"}
{"Date": "1990-07-09", "Open": "2.6666669845581055", "High": "2.75", "Low": "2.65625", "Close": "2.7291669845581055", "Adj Close": "1.6685545444488525", "Volume": "32146800"}
{"Date": "1990-07-10", "Open": "2.78125", "High": "2.8541669845581055", "Low": "2.7291669845581055", "Close": "2.78125", "Adj Close": "1.7003954648971558", "Volume": "54787200"}
{"Date": "1990-07-11", "Open": "2.8020830154418945", "High": "2.8229169845581055", "Low": "2.7604169845581055", "Close": "2.8125", "Adj Close": "1.7195019721984863", "Volume": "44810400"}
{"Date": "1990-07-12", "Open": "2.8125", "High": "2.875", "Low": "2.8020830154418945", "Close": "2.875", "Adj Close": "1.7577131986618042", "Volume": "34177200"}
{"Date": "1990-07-13", "Open": "2.90625", "High": "3.0", "Low": "2.78125", "Close": "2.96875", "Adj Close": "1.8150298595428467", "Volume": "38287200"}
{"Date": "1990-07-16", "Open": "2.9583330154418945", "High": "3.0625", "Low": "2.9583330154418945", "Close": "3.0208330154418945", "Adj Close": "1.8468726873397827", "Volume": "37395600"}
{"Date": "1990-07-17", "Open": "3.0416669845581055", "High": "3.0416669845581055", "Low": "2.9166669845581055", "Close": "2.9583330154418945", "Adj Close": "1.808661699295044", "Volume": "31927200"}
{"Date": "1990-07-18", "Open": "2.9479169845581055", "High": "2.9479169845581055", "Low": "2.7916669845581055", "Close": "2.8125", "Adj Close": "1.7195019721984863", "Volume": "34814400"}
{"Date": "1990-07-19", "Open": "2.7916669845581055", "High": "2.8125", "Low": "2.75", "Close": "2.7916669845581055", "Adj Close": "1.70676589012146", "Volume": "39636000"}
{"Date": "1990-07-20", "Open": "2.8020830154418945", "High": "2.84375", "Low": "2.7916669845581055", "Close": "2.7916669845581055", "Adj Close": "1.70676589012146", "Volume": "34136400"}
{"Date": "1990-07-23", "Open": "2.78125", "High": "2.7916669845581055", "Low": "2.59375", "Close": "2.7083330154418945", "Adj Close": "1.6558175086975098", "Volume": "42900000"}
{"Date": "1990-07-24", "Open": "2.6979169845581055", "High": "2.7291669845581055", "Low": "2.65625", "Close": "2.7083330154418945", "Adj Close": "1.6558175086975098", "Volume": "26137200"}
{"Date": "1990-07-25", "Open": "2.71875", "High": "2.7708330154418945", "Low": "2.6979169845581055", "Close": "2.7708330154418945", "Adj Close": "1.6940277814865112", "Volume": "16772400"}
{"Date": "1990-07-26", "Open": "2.8020830154418945", "High": "2.8125", "Low": "2.7083330154418945", "Close": "2.71875", "Adj Close": "1.6621865034103394", "Volume": "17306400"}
{"Date": "1990-07-27", "Open": "2.6875", "High": "2.7083330154418945", "Low": "2.6041669845581055", "Close": "2.6354169845581055", "Adj Close": "1.61123788356781", "Volume": "24662400"}
{"Date": "1990-07-30", "Open": "2.5833330154418945", "High": "2.6458330154418945", "Low": "2.5208330154418945", "Close": "2.6458330154418945", "Adj Close": "1.6176060438156128", "Volume": "35835600"}
{"Date": "1990-07-31", "Open": "2.625", "High": "2.65625", "Low": "2.5625", "Close": "2.6145830154418945", "Adj Close": "1.598500370979309", "Volume": "24880800"}
{"Date": "1990-08-01", "Open": "2.5729169845581055", "High": "2.6041669845581055", "Low": "2.5208330154418945", "Close": "2.5416669845581055", "Adj Close": "1.5539209842681885", "Volume": "27067200"}
{"Date": "1990-08-02", "Open": "2.5", "High": "2.5104169845581055", "Low": "2.375", "Close": "2.4895830154418945", "Adj Close": "1.5220777988433838", "Volume": "41091600"}
{"Date": "1990-08-03", "Open": "2.46875", "High": "2.53125", "Low": "2.375", "Close": "2.53125", "Adj Close": "1.547552227973938", "Volume": "43068000"}
{"Date": "1990-08-06", "Open": "2.375", "High": "2.4479169845581055", "Low": "2.3333330154418945", "Close": "2.3854169845581055", "Adj Close": "1.4583930969238281", "Volume": "35460000"}
{"Date": "1990-08-07", "Open": "2.4375", "High": "2.4791669845581055", "Low": "2.34375", "Close": "2.3854169845581055", "Adj Close": "1.4583930969238281", "Volume": "41862000"}
{"Date": "1990-08-08", "Open": "2.4375", "High": "2.5416669845581055", "Low": "2.3541669845581055", "Close": "2.5208330154418945", "Adj Close": "1.5411831140518188", "Volume": "27504000"}
{"Date": "1990-08-09", "Open": "2.5208330154418945", "High": "2.5833330154418945", "Low": "2.4895830154418945", "Close": "2.5520830154418945", "Adj Close": "1.5602890253067017", "Volume": "33302400"}
{"Date": "1990-08-10", "Open": "2.5729169845581055", "High": "2.5729169845581055", "Low": "2.46875", "Close": "2.4895830154418945", "Adj Close": "1.5220777988433838", "Volume": "18952800"}
{"Date": "1990-08-13", "Open": "2.46875", "High": "2.5416669845581055", "Low": "2.4479169845581055", "Close": "2.53125", "Adj Close": "1.547552227973938", "Volume": "15636000"}
{"Date": "1990-08-14", "Open": "2.53125", "High": "2.5729169845581055", "Low": "2.5208330154418945", "Close": "2.5416669845581055", "Adj Close": "1.5539209842681885", "Volume": "12979200"}
{"Date": "1990-08-15", "Open": "2.5833330154418945", "High": "2.59375", "Low": "2.5208330154418945", "Close": "2.5208330154418945", "Adj Close": "1.5411831140518188", "Volume": "24368400"}
{"Date": "1990-08-16", "Open": "2.5104169845581055", "High": "2.5208330154418945", "Low": "2.4270830154418945", "Close": "2.4270830154418945", "Adj Close": "1.483866810798645", "Volume": "14072400"}
{"Date": "1990-08-17", "Open": "2.40625", "High": "2.40625", "Low": "2.3125", "Close": "2.3333330154418945", "Adj Close": "1.426550030708313", "Volume": "49638000"}
{"Date": "1990-08-20", "Open": "2.34375", "High": "2.3958330154418945", "Low": "2.3333330154418945", "Close": "2.3541669845581055", "Adj Close": "1.439287543296814", "Volume": "18385200"}
{"Date": "1990-08-21", "Open": "2.3020830154418945", "High": "2.3541669845581055", "Low": "2.1979169845581055", "Close": "2.28125", "Adj Close": "1.394707202911377", "Volume": "33848400"}
{"Date": "1990-08-22", "Open": "2.2916669845581055", "High": "2.3125", "Low": "2.21875", "Close": "2.2395830154418945", "Adj Close": "1.3692333698272705", "Volume": "25358400"}
{"Date": "1990-08-23", "Open": "2.1770830154418945", "High": "2.1875", "Low": "2.0729169845581055", "Close": "2.125", "Adj Close": "1.2991793155670166", "Volume": "49711200"}
{"Date": "1990-08-24", "Open": "2.15625", "High": "2.2395830154418945", "Low": "2.1145830154418945", "Close": "2.2395830154418945", "Adj Close": "1.3692333698272705", "Volume": "39153600"}
{"Date": "1990-08-27", "Open": "2.4375", "High": "2.4479169845581055", "Low": "2.3854169845581055", "Close": "2.4166669845581055", "Adj Close": "1.4794256687164307", "Volume": "33585600"}
{"Date": "1990-08-28", "Open": "2.4166669845581055", "High": "2.4479169845581055", "Low": "2.375", "Close": "2.40625", "Adj Close": "1.4730489253997803", "Volume": "19905600"}
{"Date": "1990-08-29", "Open": "2.40625", "High": "2.4895830154418945", "Low": "2.3541669845581055", "Close": "2.4166669845581055", "Adj Close": "1.4794256687164307", "Volume": "14998800"}
{"Date": "1990-08-30", "Open": "2.4166669845581055", "High": "2.4270830154418945", "Low": "2.3020830154418945", "Close": "2.3125", "Adj Close": "1.4156568050384521", "Volume": "19677600"}
{"Date": "1990-08-31", "Open": "2.2916669845581055", "High": "2.3854169845581055", "Low": "2.28125", "Close": "2.375", "Adj Close": "1.4539178609848022", "Volume": "13810800"}
{"Date": "1990-09-04", "Open": "2.3333330154418945", "High": "2.3958330154418945", "Low": "2.3229169845581055", "Close": "2.3958330154418945", "Adj Close": "1.466671347618103", "Volume": "8972400"}
{"Date": "1990-09-05", "Open": "2.3958330154418945", "High": "2.40625", "Low": "2.34375", "Close": "2.3645830154418945", "Adj Close": "1.4475404024124146", "Volume": "12159600"}
{"Date": "1990-09-06", "Open": "2.34375", "High": "2.3645830154418945", "Low": "2.2708330154418945", "Close": "2.2916669845581055", "Adj Close": "1.4029033184051514", "Volume": "22642800"}
{"Date": "1990-09-07", "Open": "2.2916669845581055", "High": "2.3541669845581055", "Low": "2.28125", "Close": "2.3333330154418945", "Adj Close": "1.428410530090332", "Volume": "15453600"}
{"Date": "1990-09-10", "Open": "2.3645830154418945", "High": "2.375", "Low": "2.25", "Close": "2.25", "Adj Close": "1.377396583557129", "Volume": "17041200"}
{"Date": "1990-09-11", "Open": "2.2708330154418945", "High": "2.2708330154418945", "Low": "2.21875", "Close": "2.2291669845581055", "Adj Close": "1.3646423816680908", "Volume": "18908400"}
{"Date": "1990-09-12", "Open": "2.2395830154418945", "High": "2.2395830154418945", "Low": "2.1875", "Close": "2.2083330154418945", "Adj Close": "1.3518881797790527", "Volume": "16939200"}
{"Date": "1990-09-13", "Open": "2.2291669845581055", "High": "2.2395830154418945", "Low": "2.1770830154418945", "Close": "2.2083330154418945", "Adj Close": "1.3518881797790527", "Volume": "13422000"}
{"Date": "1990-09-14", "Open": "2.1979169845581055", "High": "2.2083330154418945", "Low": "2.1458330154418945", "Close": "2.1979169845581055", "Adj Close": "1.34551203250885", "Volume": "23827200"}
{"Date": "1990-09-17", "Open": "2.1875", "High": "2.21875", "Low": "2.1666669845581055", "Close": "2.21875", "Adj Close": "1.3582648038864136", "Volume": "10816800"}
{"Date": "1990-09-18", "Open": "2.1979169845581055", "High": "2.2708330154418945", "Low": "2.1666669845581055", "Close": "2.25", "Adj Close": "1.377396583557129", "Volume": "20052000"}
{"Date": "1990-09-19", "Open": "2.2604169845581055", "High": "2.28125", "Low": "2.2083330154418945", "Close": "2.2291669845581055", "Adj Close": "1.3646423816680908", "Volume": "14160000"}
{"Date": "1990-09-20", "Open": "2.1979169845581055", "High": "2.21875", "Low": "2.1666669845581055", "Close": "2.1770830154418945", "Adj Close": "1.332757830619812", "Volume": "16723200"}
{"Date": "1990-09-21", "Open": "2.2083330154418945", "High": "2.28125", "Low": "2.1666669845581055", "Close": "2.1979169845581055", "Adj Close": "1.34551203250885", "Volume": "26604000"}
{"Date": "1990-09-24", "Open": "2.1770830154418945", "High": "2.1875", "Low": "2.1354169845581055", "Close": "2.15625", "Adj Close": "1.3200043439865112", "Volume": "18894000"}
{"Date": "1990-09-25", "Open": "2.1666669845581055", "High": "2.2083330154418945", "Low": "2.15625", "Close": "2.1979169845581055", "Adj Close": "1.34551203250885", "Volume": "15060000"}
{"Date": "1990-09-26", "Open": "2.1979169845581055", "High": "2.21875", "Low": "2.1770830154418945", "Close": "2.2083330154418945", "Adj Close": "1.3518881797790527", "Volume": "10480800"}
{"Date": "1990-09-27", "Open": "2.2395830154418945", "High": "2.25", "Low": "2.1770830154418945", "Close": "2.1979169845581055", "Adj Close": "1.34551203250885", "Volume": "16291200"}
{"Date": "1990-09-28", "Open": "2.1666669845581055", "High": "2.28125", "Low": "2.1666669845581055", "Close": "2.2708330154418945", "Adj Close": "1.3901487588882446", "Volume": "25419600"}
{"Date": "1990-10-01", "Open": "2.3125", "High": "2.4166669845581055", "Low": "2.2916669845581055", "Close": "2.40625", "Adj Close": "1.4730489253997803", "Volume": "24686400"}
{"Date": "1990-10-02", "Open": "2.4791669845581055", "High": "2.5", "Low": "2.4166669845581055", "Close": "2.4583330154418945", "Adj Close": "1.5049328804016113", "Volume": "26785200"}
{"Date": "1990-10-03", "Open": "2.4166669845581055", "High": "2.4270830154418945", "Low": "2.2916669845581055", "Close": "2.3125", "Adj Close": "1.4156568050384521", "Volume": "19814400"}
{"Date": "1990-10-04", "Open": "2.3020830154418945", "High": "2.3333330154418945", "Low": "2.2604169845581055", "Close": "2.2916669845581055", "Adj Close": "1.4029033184051514", "Volume": "18675600"}
{"Date": "1990-10-05", "Open": "2.2291669845581055", "High": "2.28125", "Low": "2.1979169845581055", "Close": "2.2291669845581055", "Adj Close": "1.3646423816680908", "Volume": "23520000"}
{"Date": "1990-10-08", "Open": "2.2604169845581055", "High": "2.2916669845581055", "Low": "2.2395830154418945", "Close": "2.2395830154418945", "Adj Close": "1.3710182905197144", "Volume": "9726000"}
{"Date": "1990-10-09", "Open": "2.1979169845581055", "High": "2.2395830154418945", "Low": "2.1666669845581055", "Close": "2.1770830154418945", "Adj Close": "1.332757830619812", "Volume": "14725200"}
{"Date": "1990-10-10", "Open": "2.1666669845581055", "High": "2.1875", "Low": "2.09375", "Close": "2.09375", "Adj Close": "1.2817434072494507", "Volume": "45016800"}
{"Date": "1990-10-11", "Open": "2.1041669845581055", "High": "2.15625", "Low": "2.09375", "Close": "2.1145830154418945", "Adj Close": "1.2944962978363037", "Volume": "35222400"}
{"Date": "1990-10-12", "Open": "2.09375", "High": "2.1666669845581055", "Low": "2.0833330154418945", "Close": "2.1666669845581055", "Adj Close": "1.3263812065124512", "Volume": "48364800"}
{"Date": "1990-10-15", "Open": "2.1770830154418945", "High": "2.1875", "Low": "2.125", "Close": "2.15625", "Adj Close": "1.3200043439865112", "Volume": "18603600"}
{"Date": "1990-10-16", "Open": "2.15625", "High": "2.1770830154418945", "Low": "2.1041669845581055", "Close": "2.125", "Adj Close": "1.300873041152954", "Volume": "15984000"}
{"Date": "1990-10-17", "Open": "2.09375", "High": "2.1354169845581055", "Low": "2.0729169845581055", "Close": "2.0833330154418945", "Adj Close": "1.2753666639328003", "Volume": "27385200"}
{"Date": "1990-10-18", "Open": "2.1145830154418945", "High": "2.2083330154418945", "Low": "2.09375", "Close": "2.1979169845581055", "Adj Close": "1.34551203250885", "Volume": "21205200"}
{"Date": "1990-10-19", "Open": "2.3020830154418945", "High": "2.34375", "Low": "2.2708330154418945", "Close": "2.3125", "Adj Close": "1.4156568050384521", "Volume": "29474400"}
{"Date": "1990-10-22", "Open": "2.3125", "High": "2.4270830154418945", "Low": "2.3020830154418945", "Close": "2.4166669845581055", "Adj Close": "1.4794256687164307", "Volume": "20676000"}
{"Date": "1990-10-23", "Open": "2.40625", "High": "2.4166669845581055", "Low": "2.375", "Close": "2.3958330154418945", "Adj Close": "1.466671347618103", "Volume": "12976800"}
{"Date": "1990-10-24", "Open": "2.375", "High": "2.3854169845581055", "Low": "2.3333330154418945", "Close": "2.3541669845581055", "Adj Close": "1.4411641359329224", "Volume": "11132400"}
{"Date": "1990-10-25", "Open": "2.3541669845581055", "High": "2.3541669845581055", "Low": "2.2395830154418945", "Close": "2.2395830154418945", "Adj Close": "1.3710182905197144", "Volume": "11726400"}
{"Date": "1990-10-26", "Open": "2.2083330154418945", "High": "2.21875", "Low": "2.1666669845581055", "Close": "2.1875", "Adj Close": "1.3391342163085938", "Volume": "12546000"}
{"Date": "1990-10-29", "Open": "2.1979169845581055", "High": "2.25", "Low": "2.1770830154418945", "Close": "2.2083330154418945", "Adj Close": "1.3518881797790527", "Volume": "15470400"}
{"Date": "1990-10-30", "Open": "2.2083330154418945", "High": "2.2291669845581055", "Low": "2.15625", "Close": "2.2083330154418945", "Adj Close": "1.3518881797790527", "Volume": "13357200"}
{"Date": "1990-10-31", "Open": "2.2291669845581055", "High": "2.28125", "Low": "2.2291669845581055", "Close": "2.2291669845581055", "Adj Close": "1.3646423816680908", "Volume": "14268000"}
{"Date": "1990-11-01", "Open": "2.2395830154418945", "High": "2.25", "Low": "2.1875", "Close": "2.25", "Adj Close": "1.377396583557129", "Volume": "10910400"}
{"Date": "1990-11-02", "Open": "2.2395830154418945", "High": "2.3229169845581055", "Low": "2.2291669845581055", "Close": "2.3125", "Adj Close": "1.4156568050384521", "Volume": "11289600"}
{"Date": "1990-11-05", "Open": "2.3229169845581055", "High": "2.3854169845581055", "Low": "2.3125", "Close": "2.3645830154418945", "Adj Close": "1.4475404024124146", "Volume": "14372400"}
{"Date": "1990-11-06", "Open": "2.34375", "High": "2.3645830154418945", "Low": "2.3125", "Close": "2.3125", "Adj Close": "1.4156568050384521", "Volume": "10116000"}
{"Date": "1990-11-07", "Open": "2.3020830154418945", "High": "2.3125", "Low": "2.21875", "Close": "2.21875", "Adj Close": "1.3582648038864136", "Volume": "9033600"}
{"Date": "1990-11-08", "Open": "2.2395830154418945", "High": "2.3229169845581055", "Low": "2.2291669845581055", "Close": "2.2916669845581055", "Adj Close": "1.4029033184051514", "Volume": "14203200"}
{"Date": "1990-11-09", "Open": "2.3229169845581055", "High": "2.375", "Low": "2.3125", "Close": "2.34375", "Adj Close": "1.4347872734069824", "Volume": "14138400"}
{"Date": "1990-11-12", "Open": "2.3958330154418945", "High": "2.4270830154418945", "Low": "2.3854169845581055", "Close": "2.40625", "Adj Close": "1.4730489253997803", "Volume": "20410800"}
{"Date": "1990-11-13", "Open": "2.4270830154418945", "High": "2.4479169845581055", "Low": "2.40625", "Close": "2.4375", "Adj Close": "1.4921786785125732", "Volume": "15772800"}
{"Date": "1990-11-14", "Open": "2.4375", "High": "2.46875", "Low": "2.4166669845581055", "Close": "2.4479169845581055", "Adj Close": "1.4985551834106445", "Volume": "17793600"}
{"Date": "1990-11-15", "Open": "2.3958330154418945", "High": "2.4166669845581055", "Low": "2.3645830154418945", "Close": "2.3854169845581055", "Adj Close": "1.4602948427200317", "Volume": "9063600"}
{"Date": "1990-11-16", "Open": "2.40625", "High": "2.4479169845581055", "Low": "2.3958330154418945", "Close": "2.4375", "Adj Close": "1.4921786785125732", "Volume": "18662400"}
{"Date": "1990-11-19", "Open": "2.46875", "High": "2.4791669845581055", "Low": "2.4375", "Close": "2.4791669845581055", "Adj Close": "1.5176862478256226", "Volume": "12765600"}
{"Date": "1990-11-20", "Open": "2.4895830154418945", "High": "2.5", "Low": "2.4583330154418945", "Close": "2.4791669845581055", "Adj Close": "1.5176862478256226", "Volume": "11132400"}
{"Date": "1990-11-21", "Open": "2.4791669845581055", "High": "2.4895830154418945", "Low": "2.4270830154418945", "Close": "2.46875", "Adj Close": "1.5113097429275513", "Volume": "10135200"}
{"Date": "1990-11-23", "Open": "2.4583330154418945", "High": "2.4895830154418945", "Low": "2.4479169845581055", "Close": "2.46875", "Adj Close": "1.5113097429275513", "Volume": "3978000"}
{"Date": "1990-11-26", "Open": "2.4479169845581055", "High": "2.4583330154418945", "Low": "2.3958330154418945", "Close": "2.4583330154418945", "Adj Close": "1.5049328804016113", "Volume": "9715200"}
{"Date": "1990-11-27", "Open": "2.4375", "High": "2.4791669845581055", "Low": "2.4166669845581055", "Close": "2.4479169845581055", "Adj Close": "1.4985551834106445", "Volume": "11948400"}
{"Date": "1990-11-28", "Open": "2.4479169845581055", "High": "2.4791669845581055", "Low": "2.4270830154418945", "Close": "2.46875", "Adj Close": "1.5113097429275513", "Volume": "13413600"}
{"Date": "1990-11-29", "Open": "2.4479169845581055", "High": "2.46875", "Low": "2.4375", "Close": "2.4583330154418945", "Adj Close": "1.5049328804016113", "Volume": "9387600"}
{"Date": "1990-11-30", "Open": "2.4479169845581055", "High": "2.5208330154418945", "Low": "2.4375", "Close": "2.5104169845581055", "Adj Close": "1.5368175506591797", "Volume": "23116800"}
{"Date": "1990-12-03", "Open": "2.5625", "High": "2.6041669845581055", "Low": "2.5416669845581055", "Close": "2.5729169845581055", "Adj Close": "1.575076937675476", "Volume": "21706800"}
{"Date": "1990-12-04", "Open": "2.5625", "High": "2.625", "Low": "2.5520830154418945", "Close": "2.6145830154418945", "Adj Close": "1.602401614189148", "Volume": "16724400"}
{"Date": "1990-12-05", "Open": "2.625", "High": "2.6458330154418945", "Low": "2.59375", "Close": "2.6458330154418945", "Adj Close": "1.6215537786483765", "Volume": "17827200"}
{"Date": "1990-12-06", "Open": "2.7395830154418945", "High": "2.75", "Low": "2.6666669845581055", "Close": "2.6770830154418945", "Adj Close": "1.6407054662704468", "Volume": "26414400"}
{"Date": "1990-12-07", "Open": "2.6770830154418945", "High": "2.6875", "Low": "2.5833330154418945", "Close": "2.6145830154418945", "Adj Close": "1.602401614189148", "Volume": "18390000"}
{"Date": "1990-12-10", "Open": "2.5833330154418945", "High": "2.6145830154418945", "Low": "2.5520830154418945", "Close": "2.5833330154418945", "Adj Close": "1.583249568939209", "Volume": "13053600"}
{"Date": "1990-12-11", "Open": "2.5625", "High": "2.5729169845581055", "Low": "2.5", "Close": "2.5208330154418945", "Adj Close": "1.5449446439743042", "Volume": "13084800"}
{"Date": "1990-12-12", "Open": "2.5208330154418945", "High": "2.5625", "Low": "2.4479169845581055", "Close": "2.5625", "Adj Close": "1.5704805850982666", "Volume": "22080000"}
{"Date": "1990-12-13", "Open": "2.5416669845581055", "High": "2.5729169845581055", "Low": "2.5208330154418945", "Close": "2.5416669845581055", "Adj Close": "1.5577127933502197", "Volume": "9043200"}
{"Date": "1990-12-14", "Open": "2.5208330154418945", "High": "2.53125", "Low": "2.4791669845581055", "Close": "2.5208330154418945", "Adj Close": "1.5449446439743042", "Volume": "16016400"}
{"Date": "1990-12-17", "Open": "2.5", "High": "2.5208330154418945", "Low": "2.4791669845581055", "Close": "2.5104169845581055", "Adj Close": "1.5385618209838867", "Volume": "9490800"}
{"Date": "1990-12-18", "Open": "2.5104169845581055", "High": "2.59375", "Low": "2.5104169845581055", "Close": "2.5833330154418945", "Adj Close": "1.583249568939209", "Volume": "13189200"}
{"Date": "1990-12-19", "Open": "2.5833330154418945", "High": "2.625", "Low": "2.5625", "Close": "2.5729169845581055", "Adj Close": "1.57686448097229", "Volume": "10442400"}
{"Date": "1990-12-20", "Open": "2.5520830154418945", "High": "2.5833330154418945", "Low": "2.53125", "Close": "2.5729169845581055", "Adj Close": "1.57686448097229", "Volume": "10759200"}
{"Date": "1990-12-21", "Open": "2.6145830154418945", "High": "2.65625", "Low": "2.6041669845581055", "Close": "2.6458330154418945", "Adj Close": "1.6215537786483765", "Volume": "27564000"}
{"Date": "1990-12-24", "Open": "2.6354169845581055", "High": "2.6458330154418945", "Low": "2.6145830154418945", "Close": "2.625", "Adj Close": "1.60878586769104", "Volume": "3891600"}
{"Date": "1990-12-26", "Open": "2.625", "High": "2.625", "Low": "2.5729169845581055", "Close": "2.5729169845581055", "Adj Close": "1.57686448097229", "Volume": "6951600"}
{"Date": "1990-12-27", "Open": "2.5833330154418945", "High": "2.5833330154418945", "Low": "2.5208330154418945", "Close": "2.5416669845581055", "Adj Close": "1.5577127933502197", "Volume": "6122400"}
{"Date": "1990-12-28", "Open": "2.53125", "High": "2.53125", "Low": "2.5104169845581055", "Close": "2.5208330154418945", "Adj Close": "1.5449446439743042", "Volume": "6198000"}
{"Date": "1990-12-31", "Open": "2.5104169845581055", "High": "2.53125", "Low": "2.5", "Close": "2.5208330154418945", "Adj Close": "1.5449446439743042", "Volume": "5940000"}
{"Date": "1991-01-02", "Open": "2.5", "High": "2.5625", "Low": "2.4791669845581055", "Close": "2.5", "Adj Close": "1.5321762561798096", "Volume": "20055600"}
{"Date": "1991-01-03", "Open": "2.5", "High": "2.53125", "Low": "2.4895830154418945", "Close": "2.5", "Adj Close": "1.5321762561798096", "Volume": "13276800"}
{"Date": "1991-01-04", "Open": "2.4895830154418945", "High": "2.5", "Low": "2.4583330154418945", "Close": "2.46875", "Adj Close": "1.5130250453948975", "Volume": "14444400"}
{"Date": "1991-01-07", "Open": "2.4166669845581055", "High": "2.4583330154418945", "Low": "2.4166669845581055", "Close": "2.4166669845581055", "Adj Close": "1.481104850769043", "Volume": "15517200"}
{"Date": "1991-01-08", "Open": "2.4166669845581055", "High": "2.4375", "Low": "2.40625", "Close": "2.4270830154418945", "Adj Close": "1.4874883890151978", "Volume": "12682800"}
{"Date": "1991-01-09", "Open": "2.4791669845581055", "High": "2.5208330154418945", "Low": "2.375", "Close": "2.375", "Adj Close": "1.4555681943893433", "Volume": "20730000"}
{"Date": "1991-01-10", "Open": "2.3958330154418945", "High": "2.4270830154418945", "Low": "2.375", "Close": "2.4166669845581055", "Adj Close": "1.481104850769043", "Volume": "14475600"}
{"Date": "1991-01-11", "Open": "2.4166669845581055", "High": "2.4895830154418945", "Low": "2.4166669845581055", "Close": "2.4791669845581055", "Adj Close": "1.5194092988967896", "Volume": "11989200"}
{"Date": "1991-01-14", "Open": "2.4166669845581055", "High": "2.4375", "Low": "2.375", "Close": "2.4270830154418945", "Adj Close": "1.4874883890151978", "Volume": "16240800"}
{"Date": "1991-01-15", "Open": "2.40625", "High": "2.4270830154418945", "Low": "2.3854169845581055", "Close": "2.4270830154418945", "Adj Close": "1.4874883890151978", "Volume": "8629200"}
{"Date": "1991-01-16", "Open": "2.4166669845581055", "High": "2.5", "Low": "2.3958330154418945", "Close": "2.4895830154418945", "Adj Close": "1.5257930755615234", "Volume": "16400400"}
{"Date": "1991-01-17", "Open": "2.6979169845581055", "High": "2.7291669845581055", "Low": "2.625", "Close": "2.65625", "Adj Close": "1.6279387474060059", "Volume": "46976400"}
{"Date": "1991-01-18", "Open": "2.6354169845581055", "High": "2.6979169845581055", "Low": "2.625", "Close": "2.6875", "Adj Close": "1.6470907926559448", "Volume": "28942800"}
{"Date": "1991-01-21", "Open": "2.6458330154418945", "High": "2.6666669845581055", "Low": "2.625", "Close": "2.625", "Adj Close": "1.60878586769104", "Volume": "15570000"}
{"Date": "1991-01-22", "Open": "2.6041669845581055", "High": "2.6458330154418945", "Low": "2.5833330154418945", "Close": "2.59375", "Adj Close": "1.5896328687667847", "Volume": "13380000"}
{"Date": "1991-01-23", "Open": "2.5833330154418945", "High": "2.6041669845581055", "Low": "2.5625", "Close": "2.5625", "Adj Close": "1.5704805850982666", "Volume": "11109600"}
{"Date": "1991-01-24", "Open": "2.5833330154418945", "High": "2.6666669845581055", "Low": "2.5729169845581055", "Close": "2.6354169845581055", "Adj Close": "1.6151701211929321", "Volume": "18148800"}
{"Date": "1991-01-25", "Open": "2.6354169845581055", "High": "2.6770830154418945", "Low": "2.6041669845581055", "Close": "2.625", "Adj Close": "1.60878586769104", "Volume": "12880800"}
{"Date": "1991-01-28", "Open": "2.625", "High": "2.6666669845581055", "Low": "2.6197919845581055", "Close": "2.6458330154418945", "Adj Close": "1.6215537786483765", "Volume": "9417600"}
{"Date": "1991-01-29", "Open": "2.6458330154418945", "High": "2.6770830154418945", "Low": "2.6354169845581055", "Close": "2.6666669845581055", "Adj Close": "1.6343220472335815", "Volume": "12572400"}
{"Date": "1991-01-30", "Open": "2.6666669845581055", "High": "2.7291669845581055", "Low": "2.6666669845581055", "Close": "2.71875", "Adj Close": "1.6662424802780151", "Volume": "18397200"}
{"Date": "1991-01-31", "Open": "2.71875", "High": "2.75", "Low": "2.6875", "Close": "2.75", "Adj Close": "1.685394525527954", "Volume": "17161200"}
{"Date": "1991-02-01", "Open": "2.7708330154418945", "High": "2.7916669845581055", "Low": "2.7291669845581055", "Close": "2.7916669845581055", "Adj Close": "1.7109311819076538", "Volume": "21884400"}
{"Date": "1991-02-04", "Open": "2.7708330154418945", "High": "2.8541669845581055", "Low": "2.7708330154418945", "Close": "2.8229169845581055", "Adj Close": "1.730083703994751", "Volume": "19234800"}
{"Date": "1991-02-05", "Open": "2.8333330154418945", "High": "2.875", "Low": "2.8229169845581055", "Close": "2.8541669845581055", "Adj Close": "1.7492355108261108", "Volume": "15595200"}
{"Date": "1991-02-06", "Open": "2.8541669845581055", "High": "2.96875", "Low": "2.84375", "Close": "2.9479169845581055", "Adj Close": "1.8066918849945068", "Volume": "22645200"}
{"Date": "1991-02-07", "Open": "2.96875", "High": "3.1354169845581055", "Low": "2.9479169845581055", "Close": "3.0", "Adj Close": "1.8386119604110718", "Volume": "34119600"}
{"Date": "1991-02-08", "Open": "2.9895830154418945", "High": "3.0", "Low": "2.9270830154418945", "Close": "2.96875", "Adj Close": "1.8194599151611328", "Volume": "16214400"}
{"Date": "1991-02-11", "Open": "2.9791669845581055", "High": "3.125", "Low": "2.96875", "Close": "3.0729169845581055", "Adj Close": "1.883301019668579", "Volume": "24891600"}
{"Date": "1991-02-12", "Open": "3.0520830154418945", "High": "3.1145830154418945", "Low": "2.9791669845581055", "Close": "2.9895830154418945", "Adj Close": "1.832227349281311", "Volume": "28540800"}
{"Date": "1991-02-13", "Open": "2.9791669845581055", "High": "3.0833330154418945", "Low": "2.9479169845581055", "Close": "3.0833330154418945", "Adj Close": "1.889685869216919", "Volume": "18170400"}
{"Date": "1991-02-14", "Open": "3.0833330154418945", "High": "3.0833330154418945", "Low": "2.9375", "Close": "3.0104169845581055", "Adj Close": "1.844997763633728", "Volume": "20163600"}
{"Date": "1991-02-15", "Open": "3.0833330154418945", "High": "3.1145830154418945", "Low": "3.0", "Close": "3.09375", "Adj Close": "1.8960691690444946", "Volume": "34320000"}
{"Date": "1991-02-19", "Open": "3.0520830154418945", "High": "3.0833330154418945", "Low": "3.03125", "Close": "3.0625", "Adj Close": "1.8769173622131348", "Volume": "13874400"}
{"Date": "1991-02-20", "Open": "3.0520830154418945", "High": "3.0625", "Low": "2.9791669845581055", "Close": "2.9895830154418945", "Adj Close": "1.832227349281311", "Volume": "16207200"}
{"Date": "1991-02-21", "Open": "3.0", "High": "3.0416669845581055", "Low": "2.9895830154418945", "Close": "3.0", "Adj Close": "1.8386119604110718", "Volume": "14629200"}
{"Date": "1991-02-22", "Open": "3.0104169845581055", "High": "3.1458330154418945", "Low": "3.0", "Close": "3.1041669845581055", "Adj Close": "1.9024534225463867", "Volume": "29394000"}
{"Date": "1991-02-25", "Open": "3.1666669845581055", "High": "3.1770830154418945", "Low": "3.1041669845581055", "Close": "3.15625", "Adj Close": "1.9343743324279785", "Volume": "20998800"}
{"Date": "1991-02-26", "Open": "3.1458330154418945", "High": "3.15625", "Low": "3.0625", "Close": "3.0833330154418945", "Adj Close": "1.889685869216919", "Volume": "12024000"}
{"Date": "1991-02-27", "Open": "3.09375", "High": "3.09375", "Low": "3.03125", "Close": "3.0520830154418945", "Adj Close": "1.8705331087112427", "Volume": "13754400"}
{"Date": "1991-02-28", "Open": "3.0729169845581055", "High": "3.0833330154418945", "Low": "2.7916669845581055", "Close": "2.9479169845581055", "Adj Close": "1.8066918849945068", "Volume": "52924800"}
{"Date": "1991-03-01", "Open": "2.9375", "High": "3.0416669845581055", "Low": "2.8958330154418945", "Close": "3.0104169845581055", "Adj Close": "1.844997763633728", "Volume": "22893600"}
{"Date": "1991-03-04", "Open": "3.0104169845581055", "High": "3.03125", "Low": "2.96875", "Close": "2.9895830154418945", "Adj Close": "1.832227349281311", "Volume": "15774000"}
{"Date": "1991-03-05", "Open": "3.0208330154418945", "High": "3.09375", "Low": "3.0", "Close": "3.0833330154418945", "Adj Close": "1.889685869216919", "Volume": "20785200"}
{"Date": "1991-03-06", "Open": "3.125", "High": "3.125", "Low": "3.0", "Close": "3.0416669845581055", "Adj Close": "1.8641490936279297", "Volume": "19672800"}
{"Date": "1991-03-07", "Open": "3.0208330154418945", "High": "3.0833330154418945", "Low": "3.0208330154418945", "Close": "3.0520830154418945", "Adj Close": "1.8705331087112427", "Volume": "14626800"}
{"Date": "1991-03-08", "Open": "3.0416669845581055", "High": "3.0729169845581055", "Low": "3.0", "Close": "3.0208330154418945", "Adj Close": "1.8513797521591187", "Volume": "13544400"}
{"Date": "1991-03-11", "Open": "3.0208330154418945", "High": "3.0625", "Low": "3.0208330154418945", "Close": "3.0416669845581055", "Adj Close": "1.8641490936279297", "Volume": "7515600"}
{"Date": "1991-03-12", "Open": "3.0208330154418945", "High": "3.0729169845581055", "Low": "3.0", "Close": "3.0208330154418945", "Adj Close": "1.8513797521591187", "Volume": "13468800"}
{"Date": "1991-03-13", "Open": "3.0520830154418945", "High": "3.0833330154418945", "Low": "3.0416669845581055", "Close": "3.0729169845581055", "Adj Close": "1.883301019668579", "Volume": "10696800"}
{"Date": "1991-03-14", "Open": "3.0833330154418945", "High": "3.1041669845581055", "Low": "3.0104169845581055", "Close": "3.03125", "Adj Close": "1.8577656745910645", "Volume": "17701200"}
{"Date": "1991-03-15", "Open": "3.0625", "High": "3.0833330154418945", "Low": "3.0416669845581055", "Close": "3.0833330154418945", "Adj Close": "1.889685869216919", "Volume": "34106400"}
{"Date": "1991-03-18", "Open": "3.0729169845581055", "High": "3.1041669845581055", "Low": "3.0520830154418945", "Close": "3.1041669845581055", "Adj Close": "1.9046159982681274", "Volume": "11737200"}
{"Date": "1991-03-19", "Open": "3.0833330154418945", "High": "3.09375", "Low": "3.0416669845581055", "Close": "3.0625", "Adj Close": "1.8790507316589355", "Volume": "10470000"}
{"Date": "1991-03-20", "Open": "3.0416669845581055", "High": "3.125", "Low": "3.0416669845581055", "Close": "3.09375", "Adj Close": "1.8982234001159668", "Volume": "14467200"}
{"Date": "1991-03-21", "Open": "3.1041669845581055", "High": "3.1354169845581055", "Low": "3.0729169845581055", "Close": "3.1041669845581055", "Adj Close": "1.9046159982681274", "Volume": "10112400"}
{"Date": "1991-03-22", "Open": "3.09375", "High": "3.1041669845581055", "Low": "3.0520830154418945", "Close": "3.09375", "Adj Close": "1.8982234001159668", "Volume": "11035200"}
{"Date": "1991-03-25", "Open": "3.09375", "High": "3.1666669845581055", "Low": "3.09375", "Close": "3.1458330154418945", "Adj Close": "1.9301791191101074", "Volume": "13011600"}
{"Date": "1991-03-26", "Open": "3.1354169845581055", "High": "3.3125", "Low": "3.125", "Close": "3.3125", "Adj Close": "2.0324411392211914", "Volume": "22350000"}
{"Date": "1991-03-27", "Open": "3.2916669845581055", "High": "3.3229169845581055", "Low": "3.21875", "Close": "3.2604169845581055", "Adj Close": "2.0004844665527344", "Volume": "17223600"}
{"Date": "1991-03-28", "Open": "3.2604169845581055", "High": "3.28125", "Low": "3.21875", "Close": "3.2291669845581055", "Adj Close": "1.981311559677124", "Volume": "8252400"}
{"Date": "1991-04-01", "Open": "3.2395830154418945", "High": "3.2916669845581055", "Low": "3.2083330154418945", "Close": "3.2291669845581055", "Adj Close": "1.981311559677124", "Volume": "13044000"}
{"Date": "1991-04-02", "Open": "3.25", "High": "3.3333330154418945", "Low": "3.25", "Close": "3.3333330154418945", "Adj Close": "2.0452237129211426", "Volume": "12517200"}
{"Date": "1991-04-03", "Open": "3.3333330154418945", "High": "3.4479169845581055", "Low": "3.3229169845581055", "Close": "3.3958330154418945", "Adj Close": "2.0835723876953125", "Volume": "18068400"}
{"Date": "1991-04-04", "Open": "3.4166669845581055", "High": "3.4895830154418945", "Low": "3.375", "Close": "3.4270830154418945", "Adj Close": "2.102745532989502", "Volume": "14850000"}
{"Date": "1991-04-05", "Open": "3.46875", "High": "3.46875", "Low": "3.3229169845581055", "Close": "3.3854169845581055", "Adj Close": "2.077180862426758", "Volume": "20382000"}
{"Date": "1991-04-08", "Open": "3.3958330154418945", "High": "3.5208330154418945", "Low": "3.3958330154418945", "Close": "3.5104169845581055", "Adj Close": "2.1538774967193604", "Volume": "13521600"}
{"Date": "1991-04-09", "Open": "3.5", "High": "3.5208330154418945", "Low": "3.4375", "Close": "3.4583330154418945", "Adj Close": "2.121919870376587", "Volume": "14856000"}
{"Date": "1991-04-10", "Open": "3.4583330154418945", "High": "3.4895830154418945", "Low": "3.3854169845581055", "Close": "3.4375", "Adj Close": "2.109137535095215", "Volume": "12704400"}
{"Date": "1991-04-11", "Open": "3.4375", "High": "3.5520830154418945", "Low": "3.4270830154418945", "Close": "3.5520830154418945", "Adj Close": "2.1794419288635254", "Volume": "12448800"}
{"Date": "1991-04-12", "Open": "3.59375", "High": "3.6458330154418945", "Low": "3.5416669845581055", "Close": "3.6354169845581055", "Adj Close": "2.2305727005004883", "Volume": "14577600"}
{"Date": "1991-04-15", "Open": "3.6458330154418945", "High": "3.6875", "Low": "3.625", "Close": "3.6875", "Adj Close": "2.2625296115875244", "Volume": "13183200"}
{"Date": "1991-04-16", "Open": "3.6666669845581055", "High": "3.6770830154418945", "Low": "3.6145830154418945", "Close": "3.65625", "Adj Close": "2.2433559894561768", "Volume": "20404800"}
{"Date": "1991-04-17", "Open": "3.65625", "High": "3.6770830154418945", "Low": "3.6041669845581055", "Close": "3.6458330154418945", "Adj Close": "2.23696231842041", "Volume": "15422400"}
{"Date": "1991-04-18", "Open": "3.59375", "High": "3.6458330154418945", "Low": "3.53125", "Close": "3.5729169845581055", "Adj Close": "2.1922249794006348", "Volume": "19796400"}
{"Date": "1991-04-19", "Open": "3.53125", "High": "3.5416669845581055", "Low": "3.46875", "Close": "3.5", "Adj Close": "2.147484302520752", "Volume": "19107600"}
{"Date": "1991-04-22", "Open": "3.5104169845581055", "High": "3.5208330154418945", "Low": "3.4375", "Close": "3.5208330154418945", "Adj Close": "2.160266399383545", "Volume": "17286000"}
{"Date": "1991-04-23", "Open": "3.5208330154418945", "High": "3.5625", "Low": "3.46875", "Close": "3.4895830154418945", "Adj Close": "2.1410958766937256", "Volume": "13419600"}
{"Date": "1991-04-24", "Open": "3.4791669845581055", "High": "3.5520830154418945", "Low": "3.4583330154418945", "Close": "3.5520830154418945", "Adj Close": "2.1794419288635254", "Volume": "10450800"}
{"Date": "1991-04-25", "Open": "3.5520830154418945", "High": "3.5625", "Low": "3.46875", "Close": "3.4791669845581055", "Adj Close": "2.1347036361694336", "Volume": "11146800"}
{"Date": "1991-04-26", "Open": "3.4583330154418945", "High": "3.4791669845581055", "Low": "3.4375", "Close": "3.4479169845581055", "Adj Close": "2.1155290603637695", "Volume": "11854800"}
{"Date": "1991-04-29", "Open": "3.4375", "High": "3.5", "Low": "3.3645830154418945", "Close": "3.375", "Adj Close": "2.0707898139953613", "Volume": "14625600"}
{"Date": "1991-04-30", "Open": "3.4270830154418945", "High": "3.4375", "Low": "3.3541669845581055", "Close": "3.375", "Adj Close": "2.0707898139953613", "Volume": "24742800"}
{"Date": "1991-05-01", "Open": "3.3958330154418945", "High": "3.4479169845581055", "Low": "3.375", "Close": "3.4270830154418945", "Adj Close": "2.102745532989502", "Volume": "18357600"}
{"Date": "1991-05-02", "Open": "3.4583330154418945", "High": "3.4791669845581055", "Low": "3.4375", "Close": "3.4479169845581055", "Adj Close": "2.1155290603637695", "Volume": "14623200"}
{"Date": "1991-05-03", "Open": "3.4479169845581055", "High": "3.4791669845581055", "Low": "3.40625", "Close": "3.4479169845581055", "Adj Close": "2.1155290603637695", "Volume": "8146800"}
{"Date": "1991-05-06", "Open": "3.40625", "High": "3.4375", "Low": "3.3958330154418945", "Close": "3.4270830154418945", "Adj Close": "2.102745532989502", "Volume": "7882800"}
{"Date": "1991-05-07", "Open": "3.4375", "High": "3.46875", "Low": "3.3958330154418945", "Close": "3.3958330154418945", "Adj Close": "2.0835723876953125", "Volume": "9534000"}
{"Date": "1991-05-08", "Open": "3.3854169845581055", "High": "3.3958330154418945", "Low": "3.3229169845581055", "Close": "3.3333330154418945", "Adj Close": "2.0452237129211426", "Volume": "15460800"}
{"Date": "1991-05-09", "Open": "3.3645830154418945", "High": "3.5", "Low": "3.3645830154418945", "Close": "3.5", "Adj Close": "2.147484302520752", "Volume": "24021600"}
{"Date": "1991-05-10", "Open": "3.5104169845581055", "High": "3.5208330154418945", "Low": "3.3333330154418945", "Close": "3.3333330154418945", "Adj Close": "2.0452237129211426", "Volume": "19222800"}
{"Date": "1991-05-13", "Open": "3.375", "High": "3.4375", "Low": "3.34375", "Close": "3.40625", "Adj Close": "2.0899641513824463", "Volume": "13872000"}
{"Date": "1991-05-14", "Open": "3.3958330154418945", "High": "3.40625", "Low": "3.34375", "Close": "3.375", "Adj Close": "2.0707898139953613", "Volume": "16267200"}
{"Date": "1991-05-15", "Open": "3.375", "High": "3.40625", "Low": "3.34375", "Close": "3.375", "Adj Close": "2.0707898139953613", "Volume": "15590400"}
{"Date": "1991-05-16", "Open": "3.4375", "High": "3.4479169845581055", "Low": "3.3958330154418945", "Close": "3.40625", "Adj Close": "2.0899641513824463", "Volume": "12776400"}
{"Date": "1991-05-17", "Open": "3.3958330154418945", "High": "3.4270830154418945", "Low": "3.375", "Close": "3.3854169845581055", "Adj Close": "2.077180862426758", "Volume": "21183600"}
{"Date": "1991-05-20", "Open": "3.3958330154418945", "High": "3.40625", "Low": "3.34375", "Close": "3.3645830154418945", "Adj Close": "2.0643980503082275", "Volume": "10915200"}
{"Date": "1991-05-21", "Open": "3.3645830154418945", "High": "3.4791669845581055", "Low": "3.3645830154418945", "Close": "3.4479169845581055", "Adj Close": "2.1155290603637695", "Volume": "1596000"}
{"Date": "1991-05-22", "Open": "3.46875", "High": "3.5104169845581055", "Low": "3.4583330154418945", "Close": "3.46875", "Adj Close": "2.1283116340637207", "Volume": "12075600"}
{"Date": "1991-05-23", "Open": "3.46875", "High": "3.4791669845581055", "Low": "3.375", "Close": "3.3958330154418945", "Adj Close": "2.0835723876953125", "Volume": "15260400"}
{"Date": "1991-05-24", "Open": "3.40625", "High": "3.4479169845581055", "Low": "3.3854169845581055", "Close": "3.4479169845581055", "Adj Close": "2.1155290603637695", "Volume": "9807600"}
{"Date": "1991-05-28", "Open": "3.4479169845581055", "High": "3.53125", "Low": "3.4270830154418945", "Close": "3.5104169845581055", "Adj Close": "2.1538774967193604", "Volume": "12579600"}
{"Date": "1991-05-29", "Open": "3.5104169845581055", "High": "3.5104169845581055", "Low": "3.4479169845581055", "Close": "3.4583330154418945", "Adj Close": "2.121919870376587", "Volume": "13086000"}
{"Date": "1991-05-30", "Open": "3.4791669845581055", "High": "3.53125", "Low": "3.4583330154418945", "Close": "3.5208330154418945", "Adj Close": "2.160266399383545", "Volume": "16609200"}
{"Date": "1991-05-31", "Open": "3.4895830154418945", "High": "3.5729169845581055", "Low": "3.4375", "Close": "3.5729169845581055", "Adj Close": "2.1922249794006348", "Volume": "18669600"}
{"Date": "1991-06-03", "Open": "3.5625", "High": "3.5729169845581055", "Low": "3.5104169845581055", "Close": "3.5208330154418945", "Adj Close": "2.160266399383545", "Volume": "10975200"}
{"Date": "1991-06-04", "Open": "3.5208330154418945", "High": "3.5208330154418945", "Low": "3.46875", "Close": "3.5", "Adj Close": "2.147484302520752", "Volume": "10772400"}
{"Date": "1991-06-05", "Open": "3.4791669845581055", "High": "3.5", "Low": "3.4270830154418945", "Close": "3.4479169845581055", "Adj Close": "2.1155290603637695", "Volume": "12577200"}
{"Date": "1991-06-06", "Open": "3.4583330154418945", "High": "3.5104169845581055", "Low": "3.4375", "Close": "3.4895830154418945", "Adj Close": "2.1410958766937256", "Volume": "13479600"}
{"Date": "1991-06-07", "Open": "3.4791669845581055", "High": "3.5", "Low": "3.4479169845581055", "Close": "3.46875", "Adj Close": "2.1283116340637207", "Volume": "11482800"}
{"Date": "1991-06-10", "Open": "3.4791669845581055", "High": "3.5104169845581055", "Low": "3.46875", "Close": "3.5104169845581055", "Adj Close": "2.1538774967193604", "Volume": "10014000"}
{"Date": "1991-06-11", "Open": "3.5104169845581055", "High": "3.59375", "Low": "3.5", "Close": "3.59375", "Adj Close": "2.2072083950042725", "Volume": "16754400"}
{"Date": "1991-06-12", "Open": "3.5833330154418945", "High": "3.5833330154418945", "Low": "3.5", "Close": "3.5416669845581055", "Adj Close": "2.175218343734741", "Volume": "14845200"}
{"Date": "1991-06-13", "Open": "3.5416669845581055", "High": "3.5833330154418945", "Low": "3.53125", "Close": "3.5520830154418945", "Adj Close": "2.1816160678863525", "Volume": "10970400"}
{"Date": "1991-06-14", "Open": "3.5625", "High": "3.6145830154418945", "Low": "3.5625", "Close": "3.6145830154418945", "Adj Close": "2.2200026512145996", "Volume": "12232800"}
{"Date": "1991-06-17", "Open": "3.6041669845581055", "High": "3.6145830154418945", "Low": "3.5520830154418945", "Close": "3.5625", "Adj Close": "2.188014507293701", "Volume": "7792800"}
{"Date": "1991-06-18", "Open": "3.5625", "High": "3.5833330154418945", "Low": "3.5", "Close": "3.5416669845581055", "Adj Close": "2.175218343734741", "Volume": "10927200"}
{"Date": "1991-06-19", "Open": "3.5104169845581055", "High": "3.5520830154418945", "Low": "3.4895830154418945", "Close": "3.53125", "Adj Close": "2.1688218116760254", "Volume": "12046800"}
{"Date": "1991-06-20", "Open": "3.5520830154418945", "High": "3.5833330154418945", "Low": "3.53125", "Close": "3.5833330154418945", "Adj Close": "2.200810670852661", "Volume": "10302000"}
{"Date": "1991-06-21", "Open": "3.5729169845581055", "High": "3.625", "Low": "3.5625", "Close": "3.6145830154418945", "Adj Close": "2.2200026512145996", "Volume": "24340800"}
{"Date": "1991-06-24", "Open": "3.5833330154418945", "High": "3.59375", "Low": "3.5208330154418945", "Close": "3.5208330154418945", "Adj Close": "2.162424087524414", "Volume": "11700000"}
{"Date": "1991-06-25", "Open": "3.5416669845581055", "High": "3.5625", "Low": "3.5", "Close": "3.5208330154418945", "Adj Close": "2.162424087524414", "Volume": "12390000"}
{"Date": "1991-06-26", "Open": "3.53125", "High": "3.625", "Low": "3.5104169845581055", "Close": "3.6145830154418945", "Adj Close": "2.2200026512145996", "Volume": "11683200"}
{"Date": "1991-06-27", "Open": "3.6145830154418945", "High": "3.65625", "Low": "3.5729169845581055", "Close": "3.6145830154418945", "Adj Close": "2.2200026512145996", "Volume": "11616000"}
{"Date": "1991-06-28", "Open": "3.5833330154418945", "High": "3.59375", "Low": "3.5104169845581055", "Close": "3.5625", "Adj Close": "2.188014507293701", "Volume": "14845200"}
{"Date": "1991-07-01", "Open": "3.5833330154418945", "High": "3.6354169845581055", "Low": "3.5833330154418945", "Close": "3.6354169845581055", "Adj Close": "2.2327988147735596", "Volume": "14235600"}
{"Date": "1991-07-02", "Open": "3.625", "High": "3.6770830154418945", "Low": "3.6145830154418945", "Close": "3.6354169845581055", "Adj Close": "2.2327988147735596", "Volume": "14458800"}
{"Date": "1991-07-03", "Open": "3.6145830154418945", "High": "3.6145830154418945", "Low": "3.5833330154418945", "Close": "3.6145830154418945", "Adj Close": "2.2200026512145996", "Volume": "11053200"}
{"Date": "1991-07-05", "Open": "3.5833330154418945", "High": "3.65625", "Low": "3.5833330154418945", "Close": "3.6458330154418945", "Adj Close": "2.239196300506592", "Volume": "6753600"}
{"Date": "1991-07-08", "Open": "3.625", "High": "3.78125", "Low": "3.6041669845581055", "Close": "3.7708330154418945", "Adj Close": "2.315967559814453", "Volume": "20742000"}
{"Date": "1991-07-09", "Open": "3.7708330154418945", "High": "3.7708330154418945", "Low": "3.6979169845581055", "Close": "3.71875", "Adj Close": "2.283979892730713", "Volume": "16658400"}
{"Date": "1991-07-10", "Open": "3.78125", "High": "3.84375", "Low": "3.7083330154418945", "Close": "3.71875", "Adj Close": "2.283979892730713", "Volume": "21921600"}
{"Date": "1991-07-11", "Open": "3.78125", "High": "3.8333330154418945", "Low": "3.71875", "Close": "3.8125", "Adj Close": "2.3415603637695312", "Volume": "16250400"}
{"Date": "1991-07-12", "Open": "3.84375", "High": "3.90625", "Low": "3.8125", "Close": "3.875", "Adj Close": "2.379946231842041", "Volume": "17814000"}
{"Date": "1991-07-15", "Open": "3.8958330154418945", "High": "3.9375", "Low": "3.8645830154418945", "Close": "3.9270830154418945", "Adj Close": "2.4119346141815186", "Volume": "14958000"}
{"Date": "1991-07-16", "Open": "3.9270830154418945", "High": "3.9375", "Low": "3.875", "Close": "3.8958330154418945", "Adj Close": "2.392742156982422", "Volume": "17917200"}
{"Date": "1991-07-17", "Open": "3.8854169845581055", "High": "3.9479169845581055", "Low": "3.84375", "Close": "3.8645830154418945", "Adj Close": "2.3735485076904297", "Volume": "13020000"}
{"Date": "1991-07-18", "Open": "3.8645830154418945", "High": "3.9375", "Low": "3.8645830154418945", "Close": "3.8958330154418945", "Adj Close": "2.392742156982422", "Volume": "12477600"}
{"Date": "1991-07-19", "Open": "3.8854169845581055", "High": "3.90625", "Low": "3.84375", "Close": "3.8958330154418945", "Adj Close": "2.392742156982422", "Volume": "21092400"}
{"Date": "1991-07-22", "Open": "3.8854169845581055", "High": "3.9270830154418945", "Low": "3.8125", "Close": "3.8645830154418945", "Adj Close": "2.3735485076904297", "Volume": "13524000"}
{"Date": "1991-07-23", "Open": "3.8645830154418945", "High": "3.8958330154418945", "Low": "3.8229169845581055", "Close": "3.8333330154418945", "Adj Close": "2.354355812072754", "Volume": "11605200"}
{"Date": "1991-07-24", "Open": "3.8541669845581055", "High": "3.8645830154418945", "Low": "3.78125", "Close": "3.78125", "Adj Close": "2.32236647605896", "Volume": "17044800"}
{"Date": "1991-07-25", "Open": "3.8125", "High": "3.8645830154418945", "Low": "3.7916669845581055", "Close": "3.8541669845581055", "Adj Close": "2.3671510219573975", "Volume": "12193200"}
{"Date": "1991-07-26", "Open": "3.84375", "High": "3.8645830154418945", "Low": "3.8125", "Close": "3.8541669845581055", "Adj Close": "2.3671510219573975", "Volume": "8366400"}
{"Date": "1991-07-29", "Open": "3.8541669845581055", "High": "3.90625", "Low": "3.8333330154418945", "Close": "3.8958330154418945", "Adj Close": "2.392742156982422", "Volume": "7826400"}
{"Date": "1991-07-30", "Open": "3.90625", "High": "3.9583330154418945", "Low": "3.8958330154418945", "Close": "3.9375", "Adj Close": "2.418332815170288", "Volume": "12006000"}
{"Date": "1991-07-31", "Open": "3.9270830154418945", "High": "3.9791669845581055", "Low": "3.90625", "Close": "3.96875", "Adj Close": "2.437525987625122", "Volume": "11907600"}
{"Date": "1991-08-01", "Open": "3.9479169845581055", "High": "3.9791669845581055", "Low": "3.9375", "Close": "3.9479169845581055", "Adj Close": "2.4247303009033203", "Volume": "10624800"}
{"Date": "1991-08-02", "Open": "3.9791669845581055", "High": "3.9791669845581055", "Low": "3.9166669845581055", "Close": "3.9791669845581055", "Adj Close": "2.443922996520996", "Volume": "9757200"}
{"Date": "1991-08-05", "Open": "3.96875", "High": "3.9895830154418945", "Low": "3.9375", "Close": "3.9479169845581055", "Adj Close": "2.4247303009033203", "Volume": "7723200"}
{"Date": "1991-08-06", "Open": "3.9375", "High": "4.0416669845581055", "Low": "3.90625", "Close": "4.03125", "Adj Close": "2.4759106636047363", "Volume": "15558000"}
{"Date": "1991-08-07", "Open": "4.03125", "High": "4.0416669845581055", "Low": "3.9895830154418945", "Close": "4.0104169845581055", "Adj Close": "2.46311616897583", "Volume": "9865200"}
{"Date": "1991-08-08", "Open": "4.03125", "High": "4.1145830154418945", "Low": "4.0208330154418945", "Close": "4.0729169845581055", "Adj Close": "2.501502513885498", "Volume": "16639200"}
{"Date": "1991-08-09", "Open": "4.0729169845581055", "High": "4.09375", "Low": "4.0208330154418945", "Close": "4.0520830154418945", "Adj Close": "2.4887075424194336", "Volume": "11776800"}
{"Date": "1991-08-12", "Open": "4.0520830154418945", "High": "4.1041669845581055", "Low": "4.0208330154418945", "Close": "4.09375", "Adj Close": "2.514298915863037", "Volume": "9078000"}
{"Date": "1991-08-13", "Open": "4.1145830154418945", "High": "4.2083330154418945", "Low": "4.09375", "Close": "4.15625", "Adj Close": "2.5526845455169678", "Volume": "19456800"}
{"Date": "1991-08-14", "Open": "4.1979169845581055", "High": "4.3229169845581055", "Low": "4.1979169845581055", "Close": "4.2916669845581055", "Adj Close": "2.6358542442321777", "Volume": "24656400"}
{"Date": "1991-08-15", "Open": "4.2708330154418945", "High": "4.28125", "Low": "4.1354169845581055", "Close": "4.1458330154418945", "Adj Close": "2.5462863445281982", "Volume": "26052000"}
{"Date": "1991-08-16", "Open": "4.15625", "High": "4.1770830154418945", "Low": "3.9375", "Close": "4.03125", "Adj Close": "2.4759106636047363", "Volume": "44940000"}
{"Date": "1991-08-19", "Open": "3.7083330154418945", "High": "3.9583330154418945", "Low": "3.7083330154418945", "Close": "3.9583330154418945", "Adj Close": "2.4311270713806152", "Volume": "52982400"}
{"Date": "1991-08-20", "Open": "4.0104169845581055", "High": "4.0625", "Low": "3.8854169845581055", "Close": "4.0520830154418945", "Adj Close": "2.4887075424194336", "Volume": "33328800"}
{"Date": "1991-08-21", "Open": "4.1354169845581055", "High": "4.1875", "Low": "4.1041669845581055", "Close": "4.15625", "Adj Close": "2.5526845455169678", "Volume": "30290400"}
{"Date": "1991-08-22", "Open": "4.15625", "High": "4.1666669845581055", "Low": "4.09375", "Close": "4.1041669845581055", "Adj Close": "2.520695924758911", "Volume": "15040800"}
{"Date": "1991-08-23", "Open": "4.0833330154418945", "High": "4.15625", "Low": "4.0833330154418945", "Close": "4.1041669845581055", "Adj Close": "2.520695924758911", "Volume": "16484400"}
{"Date": "1991-08-26", "Open": "4.0625", "High": "4.1354169845581055", "Low": "4.0520830154418945", "Close": "4.125", "Adj Close": "2.535653591156006", "Volume": "12694800"}
{"Date": "1991-08-27", "Open": "4.125", "High": "4.1875", "Low": "4.1145830154418945", "Close": "4.1770830154418945", "Adj Close": "2.567669630050659", "Volume": "12620400"}
{"Date": "1991-08-28", "Open": "4.1666669845581055", "High": "4.1770830154418945", "Low": "4.0833330154418945", "Close": "4.1770830154418945", "Adj Close": "2.567669630050659", "Volume": "12526800"}
{"Date": "1991-08-29", "Open": "4.1770830154418945", "High": "4.1875", "Low": "4.125", "Close": "4.1458330154418945", "Adj Close": "2.54845929145813", "Volume": "11250000"}
{"Date": "1991-08-30", "Open": "4.1354169845581055", "High": "4.21875", "Low": "4.125", "Close": "4.21875", "Adj Close": "2.5932812690734863", "Volume": "10342800"}
{"Date": "1991-09-03", "Open": "4.21875", "High": "4.25", "Low": "4.1354169845581055", "Close": "4.1458330154418945", "Adj Close": "2.54845929145813", "Volume": "11977200"}
{"Date": "1991-09-04", "Open": "4.1666669845581055", "High": "4.1875", "Low": "4.09375", "Close": "4.1666669845581055", "Adj Close": "2.561267852783203", "Volume": "13147200"}
{"Date": "1991-09-05", "Open": "4.1875", "High": "4.25", "Low": "4.1770830154418945", "Close": "4.2083330154418945", "Adj Close": "2.5868794918060303", "Volume": "11295600"}
{"Date": "1991-09-06", "Open": "4.2083330154418945", "High": "4.2395830154418945", "Low": "4.15625", "Close": "4.1875", "Adj Close": "2.5740723609924316", "Volume": "13708800"}
{"Date": "1991-09-09", "Open": "4.1770830154418945", "High": "4.1875", "Low": "4.125", "Close": "4.1354169845581055", "Adj Close": "2.542055606842041", "Volume": "9195600"}
{"Date": "1991-09-10", "Open": "4.1458330154418945", "High": "4.1666669845581055", "Low": "4.1041669845581055", "Close": "4.1145830154418945", "Adj Close": "2.5292508602142334", "Volume": "14274000"}
{"Date": "1991-09-11", "Open": "4.125", "High": "4.1458330154418945", "Low": "4.0416669845581055", "Close": "4.1145830154418945", "Adj Close": "2.5292508602142334", "Volume": "11347200"}
{"Date": "1991-09-12", "Open": "4.1354169845581055", "High": "4.1458330154418945", "Low": "4.1041669845581055", "Close": "4.1354169845581055", "Adj Close": "2.542055606842041", "Volume": "11678400"}
{"Date": "1991-09-13", "Open": "4.1458330154418945", "High": "4.1458330154418945", "Low": "4.0833330154418945", "Close": "4.1041669845581055", "Adj Close": "2.522847890853882", "Volume": "11842800"}
{"Date": "1991-09-16", "Open": "4.09375", "High": "4.1458330154418945", "Low": "4.0833330154418945", "Close": "4.1458330154418945", "Adj Close": "2.54845929145813", "Volume": "13486800"}
{"Date": "1991-09-17", "Open": "4.1354169845581055", "High": "4.15625", "Low": "4.125", "Close": "4.1458330154418945", "Adj Close": "2.54845929145813", "Volume": "11851200"}
{"Date": "1991-09-18", "Open": "4.125", "High": "4.15625", "Low": "4.1145830154418945", "Close": "4.1354169845581055", "Adj Close": "2.542055606842041", "Volume": "7261200"}
{"Date": "1991-09-19", "Open": "4.1145830154418945", "High": "4.1666669845581055", "Low": "4.1041669845581055", "Close": "4.1354169845581055", "Adj Close": "2.542055606842041", "Volume": "13879200"}
{"Date": "1991-09-20", "Open": "4.15625", "High": "4.1666669845581055", "Low": "4.1041669845581055", "Close": "4.1354169845581055", "Adj Close": "2.542055606842041", "Volume": "27493200"}
{"Date": "1991-09-23", "Open": "4.1041669845581055", "High": "4.1354169845581055", "Low": "4.0833330154418945", "Close": "4.1041669845581055", "Adj Close": "2.522847890853882", "Volume": "10156800"}
{"Date": "1991-09-24", "Open": "4.1041669845581055", "High": "4.1354169845581055", "Low": "4.0625", "Close": "4.125", "Adj Close": "2.535653591156006", "Volume": "13328400"}
{"Date": "1991-09-25", "Open": "4.1041669845581055", "High": "4.1145830154418945", "Low": "3.9479169845581055", "Close": "3.9895830154418945", "Adj Close": "2.4524126052856445", "Volume": "23802000"}
{"Date": "1991-09-26", "Open": "3.9583330154418945", "High": "3.96875", "Low": "3.8854169845581055", "Close": "3.9583330154418945", "Adj Close": "2.4332022666931152", "Volume": "25122000"}
{"Date": "1991-09-27", "Open": "3.9583330154418945", "High": "4.03125", "Low": "3.9375", "Close": "3.9791669845581055", "Adj Close": "2.4460089206695557", "Volume": "15507600"}
{"Date": "1991-09-30", "Open": "3.9895830154418945", "High": "4.03125", "Low": "3.9270830154418945", "Close": "3.9791669845581055", "Adj Close": "2.4460089206695557", "Volume": "12123600"}
{"Date": "1991-10-01", "Open": "4.0", "High": "4.0208330154418945", "Low": "3.9583330154418945", "Close": "3.9895830154418945", "Adj Close": "2.4524126052856445", "Volume": "12216000"}
{"Date": "1991-10-02", "Open": "3.96875", "High": "4.0416669845581055", "Low": "3.9583330154418945", "Close": "3.9791669845581055", "Adj Close": "2.4460089206695557", "Volume": "8293200"}
{"Date": "1991-10-03", "Open": "3.96875", "High": "3.96875", "Low": "3.9166669845581055", "Close": "3.9375", "Adj Close": "2.4203968048095703", "Volume": "10291200"}
{"Date": "1991-10-04", "Open": "3.9375", "High": "3.96875", "Low": "3.8645830154418945", "Close": "3.8645830154418945", "Adj Close": "2.3755736351013184", "Volume": "10658400"}
{"Date": "1991-10-07", "Open": "3.8854169845581055", "High": "3.9583330154418945", "Low": "3.8645830154418945", "Close": "3.875", "Adj Close": "2.3819777965545654", "Volume": "11060400"}
{"Date": "1991-10-08", "Open": "3.875", "High": "3.9479169845581055", "Low": "3.875", "Close": "3.9166669845581055", "Adj Close": "2.4075894355773926", "Volume": "12349200"}
{"Date": "1991-10-09", "Open": "3.90625", "High": "3.9895830154418945", "Low": "3.8333330154418945", "Close": "3.8333330154418945", "Adj Close": "2.35636568069458", "Volume": "16794000"}
{"Date": "1991-10-10", "Open": "3.84375", "High": "3.8958330154418945", "Low": "3.7708330154418945", "Close": "3.8958330154418945", "Adj Close": "2.3947842121124268", "Volume": "22068000"}
{"Date": "1991-10-11", "Open": "3.90625", "High": "3.9166669845581055", "Low": "3.8645830154418945", "Close": "3.9166669845581055", "Adj Close": "2.4075894355773926", "Volume": "10088400"}
{"Date": "1991-10-14", "Open": "3.9166669845581055", "High": "3.9791669845581055", "Low": "3.90625", "Close": "3.9791669845581055", "Adj Close": "2.4460089206695557", "Volume": "7849200"}
{"Date": "1991-10-15", "Open": "3.9791669845581055", "High": "4.0520830154418945", "Low": "3.96875", "Close": "4.03125", "Adj Close": "2.4780240058898926", "Volume": "12234000"}
{"Date": "1991-10-16", "Open": "4.0208330154418945", "High": "4.0520830154418945", "Low": "4.0", "Close": "4.0416669845581055", "Adj Close": "2.4844284057617188", "Volume": "9267600"}
{"Date": "1991-10-17", "Open": "4.0208330154418945", "High": "4.0520830154418945", "Low": "3.9895830154418945", "Close": "4.0416669845581055", "Adj Close": "2.4844284057617188", "Volume": "9013200"}
{"Date": "1991-10-18", "Open": "4.0416669845581055", "High": "4.09375", "Low": "4.03125", "Close": "4.0833330154418945", "Adj Close": "2.5100395679473877", "Volume": "18054000"}
{"Date": "1991-10-21", "Open": "4.09375", "High": "4.1354169845581055", "Low": "4.0520830154418945", "Close": "4.0833330154418945", "Adj Close": "2.5100395679473877", "Volume": "10527600"}
{"Date": "1991-10-22", "Open": "4.0416669845581055", "High": "4.0625", "Low": "3.90625", "Close": "3.9166669845581055", "Adj Close": "2.4075894355773926", "Volume": "16531200"}
{"Date": "1991-10-23", "Open": "3.9270830154418945", "High": "3.9375", "Low": "3.84375", "Close": "3.8645830154418945", "Adj Close": "2.3755736351013184", "Volume": "19874400"}
{"Date": "1991-10-24", "Open": "3.8645830154418945", "High": "3.875", "Low": "3.7916669845581055", "Close": "3.8541669845581055", "Adj Close": "2.369170904159546", "Volume": "18826800"}
{"Date": "1991-10-25", "Open": "3.8333330154418945", "High": "3.8958330154418945", "Low": "3.8125", "Close": "3.8541669845581055", "Adj Close": "2.369170904159546", "Volume": "12579600"}
{"Date": "1991-10-28", "Open": "3.8541669845581055", "High": "3.9583330154418945", "Low": "3.8541669845581055", "Close": "3.9583330154418945", "Adj Close": "2.4332022666931152", "Volume": "11883600"}
{"Date": "1991-10-29", "Open": "3.96875", "High": "3.96875", "Low": "3.8333330154418945", "Close": "3.9583330154418945", "Adj Close": "2.4332022666931152", "Volume": "16034400"}
{"Date": "1991-10-30", "Open": "3.9166669845581055", "High": "3.9791669845581055", "Low": "3.875", "Close": "3.9270830154418945", "Adj Close": "2.4139928817749023", "Volume": "15524400"}
{"Date": "1991-10-31", "Open": "3.8958330154418945", "High": "3.9166669845581055", "Low": "3.8229169845581055", "Close": "3.8541669845581055", "Adj Close": "2.369170904159546", "Volume": "14062800"}
{"Date": "1991-11-01", "Open": "3.8541669845581055", "High": "3.8958330154418945", "Low": "3.78125", "Close": "3.8333330154418945", "Adj Close": "2.35636568069458", "Volume": "17955600"}
{"Date": "1991-11-04", "Open": "3.8125", "High": "3.8645830154418945", "Low": "3.78125", "Close": "3.8541669845581055", "Adj Close": "2.369170904159546", "Volume": "8984400"}
{"Date": "1991-11-05", "Open": "3.875", "High": "3.9375", "Low": "3.8541669845581055", "Close": "3.8645830154418945", "Adj Close": "2.3755736351013184", "Volume": "12674400"}
{"Date": "1991-11-06", "Open": "3.8645830154418945", "High": "3.9166669845581055", "Low": "3.8645830154418945", "Close": "3.90625", "Adj Close": "2.4011874198913574", "Volume": "12904800"}
{"Date": "1991-11-07", "Open": "3.9479169845581055", "High": "4.0729169845581055", "Low": "3.9375", "Close": "4.0729169845581055", "Adj Close": "2.5036377906799316", "Volume": "23019600"}
{"Date": "1991-11-08", "Open": "4.09375", "High": "4.1354169845581055", "Low": "4.0833330154418945", "Close": "4.0833330154418945", "Adj Close": "2.5100395679473877", "Volume": "18853200"}
{"Date": "1991-11-11", "Open": "4.09375", "High": "4.125", "Low": "4.0833330154418945", "Close": "4.125", "Adj Close": "2.535653591156006", "Volume": "10899600"}
{"Date": "1991-11-12", "Open": "4.1458330154418945", "High": "4.25", "Low": "4.1458330154418945", "Close": "4.2395830154418945", "Adj Close": "2.6060876846313477", "Volume": "19230000"}
{"Date": "1991-11-13", "Open": "4.1875", "High": "4.2083330154418945", "Low": "4.15625", "Close": "4.2083330154418945", "Adj Close": "2.5868794918060303", "Volume": "13946400"}
{"Date": "1991-11-14", "Open": "4.2083330154418945", "High": "4.21875", "Low": "4.1770830154418945", "Close": "4.21875", "Adj Close": "2.5932812690734863", "Volume": "10537200"}
{"Date": "1991-11-15", "Open": "4.1979169845581055", "High": "4.2083330154418945", "Low": "3.9479169845581055", "Close": "3.9479169845581055", "Adj Close": "2.4267995357513428", "Volume": "18621600"}
{"Date": "1991-11-18", "Open": "3.9791669845581055", "High": "4.0520830154418945", "Low": "3.9479169845581055", "Close": "4.0104169845581055", "Adj Close": "2.4652185440063477", "Volume": "25854000"}
{"Date": "1991-11-19", "Open": "3.9791669845581055", "High": "3.9895830154418945", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.4332022666931152", "Volume": "19620000"}
{"Date": "1991-11-20", "Open": "3.96875", "High": "3.9791669845581055", "Low": "3.9166669845581055", "Close": "3.9375", "Adj Close": "2.4203968048095703", "Volume": "16267200"}
{"Date": "1991-11-21", "Open": "3.90625", "High": "3.96875", "Low": "3.90625", "Close": "3.9375", "Adj Close": "2.4203968048095703", "Volume": "15980400"}
{"Date": "1991-11-22", "Open": "3.9270830154418945", "High": "3.96875", "Low": "3.8854169845581055", "Close": "3.9270830154418945", "Adj Close": "2.4139928817749023", "Volume": "12336000"}
{"Date": "1991-11-25", "Open": "3.9375", "High": "3.9791669845581055", "Low": "3.9166669845581055", "Close": "3.9791669845581055", "Adj Close": "2.4460089206695557", "Volume": "12348000"}
{"Date": "1991-11-26", "Open": "4.0", "High": "4.0729169845581055", "Low": "3.8854169845581055", "Close": "4.0520830154418945", "Adj Close": "2.4908313751220703", "Volume": "18704400"}
{"Date": "1991-11-27", "Open": "4.0729169845581055", "High": "4.1041669845581055", "Low": "4.03125", "Close": "4.0520830154418945", "Adj Close": "2.4908313751220703", "Volume": "7743600"}
{"Date": "1991-11-29", "Open": "4.0520830154418945", "High": "4.0833330154418945", "Low": "4.03125", "Close": "4.0729169845581055", "Adj Close": "2.5036377906799316", "Volume": "6218400"}
{"Date": "1991-12-02", "Open": "4.0208330154418945", "High": "4.1458330154418945", "Low": "4.0104169845581055", "Close": "4.1458330154418945", "Adj Close": "2.54845929145813", "Volume": "18451200"}
{"Date": "1991-12-03", "Open": "4.1354169845581055", "High": "4.1875", "Low": "4.09375", "Close": "4.1666669845581055", "Adj Close": "2.561267852783203", "Volume": "27336000"}
{"Date": "1991-12-04", "Open": "4.1770830154418945", "High": "4.1979169845581055", "Low": "4.125", "Close": "4.1979169845581055", "Adj Close": "2.5804760456085205", "Volume": "21270000"}
{"Date": "1991-12-05", "Open": "4.21875", "High": "4.28125", "Low": "4.2083330154418945", "Close": "4.2395830154418945", "Adj Close": "2.608262777328491", "Volume": "22483200"}
{"Date": "1991-12-06", "Open": "4.28125", "High": "4.3854169845581055", "Low": "4.2708330154418945", "Close": "4.3229169845581055", "Adj Close": "2.6595306396484375", "Volume": "28992000"}
{"Date": "1991-12-09", "Open": "4.2916669845581055", "High": "4.34375", "Low": "4.2604169845581055", "Close": "4.2916669845581055", "Adj Close": "2.6403050422668457", "Volume": "18816000"}
{"Date": "1991-12-10", "Open": "4.3020830154418945", "High": "4.3333330154418945", "Low": "4.2708330154418945", "Close": "4.3125", "Adj Close": "2.6531224250793457", "Volume": "12415200"}
{"Date": "1991-12-11", "Open": "4.3229169845581055", "High": "4.3333330154418945", "Low": "4.21875", "Close": "4.2916669845581055", "Adj Close": "2.6403050422668457", "Volume": "14521200"}
{"Date": "1991-12-12", "Open": "4.3125", "High": "4.3541669845581055", "Low": "4.3020830154418945", "Close": "4.3125", "Adj Close": "2.6531224250793457", "Volume": "14398800"}
{"Date": "1991-12-13", "Open": "4.3541669845581055", "High": "4.40625", "Low": "4.3333330154418945", "Close": "4.3854169845581055", "Adj Close": "2.697981595993042", "Volume": "15613200"}
{"Date": "1991-12-16", "Open": "4.3854169845581055", "High": "4.4479169845581055", "Low": "4.3645830154418945", "Close": "4.4270830154418945", "Adj Close": "2.723616600036621", "Volume": "11000400"}
{"Date": "1991-12-17", "Open": "4.4270830154418945", "High": "4.4479169845581055", "Low": "4.3854169845581055", "Close": "4.4375", "Adj Close": "2.7300238609313965", "Volume": "11990400"}
{"Date": "1991-12-18", "Open": "4.3958330154418945", "High": "4.4270830154418945", "Low": "4.375", "Close": "4.4270830154418945", "Adj Close": "2.723616600036621", "Volume": "12170400"}
{"Date": "1991-12-19", "Open": "4.40625", "High": "4.4479169845581055", "Low": "4.375", "Close": "4.3854169845581055", "Adj Close": "2.697981595993042", "Volume": "16383600"}
{"Date": "1991-12-20", "Open": "4.4583330154418945", "High": "4.46875", "Low": "4.4166669845581055", "Close": "4.4479169845581055", "Adj Close": "2.7364344596862793", "Volume": "39777600"}
{"Date": "1991-12-23", "Open": "4.4375", "High": "4.6041669845581055", "Low": "4.4375", "Close": "4.6041669845581055", "Adj Close": "2.8325603008270264", "Volume": "16383600"}
{"Date": "1991-12-24", "Open": "4.625", "High": "4.65625", "Low": "4.5208330154418945", "Close": "4.53125", "Adj Close": "2.7877016067504883", "Volume": "11966400"}
{"Date": "1991-12-26", "Open": "4.5208330154418945", "High": "4.6354169845581055", "Low": "4.5208330154418945", "Close": "4.6354169845581055", "Adj Close": "2.8517863750457764", "Volume": "8574000"}
{"Date": "1991-12-27", "Open": "4.6354169845581055", "High": "4.7291669845581055", "Low": "4.6354169845581055", "Close": "4.7083330154418945", "Adj Close": "2.8966450691223145", "Volume": "12198000"}
{"Date": "1991-12-30", "Open": "4.71875", "High": "4.90625", "Low": "4.6875", "Close": "4.8958330154418945", "Adj Close": "3.011998176574707", "Volume": "25549200"}
{"Date": "1991-12-31", "Open": "4.9375", "High": "4.9895830154418945", "Low": "4.8125", "Close": "4.90625", "Adj Close": "3.018406867980957", "Volume": "29902800"}
{"Date": "1992-01-02", "Open": "4.875", "High": "4.9270830154418945", "Low": "4.7916669845581055", "Close": "4.9270830154418945", "Adj Close": "3.031226396560669", "Volume": "24814800"}
{"Date": "1992-01-03", "Open": "4.8541669845581055", "High": "4.8854169845581055", "Low": "4.625", "Close": "4.8125", "Adj Close": "2.960731029510498", "Volume": "45375600"}
{"Date": "1992-01-06", "Open": "4.8125", "High": "4.8541669845581055", "Low": "4.7291669845581055", "Close": "4.7291669845581055", "Adj Close": "2.909461736679077", "Volume": "27626400"}
{"Date": "1992-01-07", "Open": "4.7083330154418945", "High": "4.7291669845581055", "Low": "4.6770830154418945", "Close": "4.7083330154418945", "Adj Close": "2.8966450691223145", "Volume": "18873600"}
{"Date": "1992-01-08", "Open": "4.6770830154418945", "High": "4.78125", "Low": "4.65625", "Close": "4.75", "Adj Close": "2.9222781658172607", "Volume": "22303200"}
{"Date": "1992-01-09", "Open": "4.7291669845581055", "High": "4.7708330154418945", "Low": "4.6770830154418945", "Close": "4.75", "Adj Close": "2.9222781658172607", "Volume": "14689200"}
{"Date": "1992-01-10", "Open": "4.7291669845581055", "High": "4.7708330154418945", "Low": "4.6666669845581055", "Close": "4.71875", "Adj Close": "2.903055191040039", "Volume": "15756000"}
{"Date": "1992-01-13", "Open": "4.7083330154418945", "High": "4.84375", "Low": "4.6979169845581055", "Close": "4.8229169845581055", "Adj Close": "2.967139959335327", "Volume": "15124800"}
{"Date": "1992-01-14", "Open": "4.8125", "High": "4.9583330154418945", "Low": "4.8125", "Close": "4.9166669845581055", "Adj Close": "3.0248165130615234", "Volume": "19801200"}
{"Date": "1992-01-15", "Open": "4.9166669845581055", "High": "4.9270830154418945", "Low": "4.8645830154418945", "Close": "4.8854169845581055", "Adj Close": "3.005589723587036", "Volume": "11859600"}
{"Date": "1992-01-16", "Open": "4.8541669845581055", "High": "4.875", "Low": "4.78125", "Close": "4.8333330154418945", "Adj Close": "2.973548173904419", "Volume": "18086400"}
{"Date": "1992-01-17", "Open": "4.8229169845581055", "High": "4.8333330154418945", "Low": "4.6875", "Close": "4.7604169845581055", "Adj Close": "2.9286885261535645", "Volume": "35613600"}
{"Date": "1992-01-20", "Open": "4.6979169845581055", "High": "4.7395830154418945", "Low": "4.6354169845581055", "Close": "4.6458330154418945", "Adj Close": "2.8581950664520264", "Volume": "20931600"}
{"Date": "1992-01-21", "Open": "4.6354169845581055", "High": "4.6458330154418945", "Low": "4.4479169845581055", "Close": "4.5416669845581055", "Adj Close": "2.7941102981567383", "Volume": "33552000"}
{"Date": "1992-01-22", "Open": "4.5208330154418945", "High": "4.7083330154418945", "Low": "4.5104169845581055", "Close": "4.7083330154418945", "Adj Close": "2.8966450691223145", "Volume": "21780000"}
{"Date": "1992-01-23", "Open": "4.7708330154418945", "High": "4.7708330154418945", "Low": "4.5833330154418945", "Close": "4.625", "Adj Close": "2.845376968383789", "Volume": "18930000"}
{"Date": "1992-01-24", "Open": "4.6458330154418945", "High": "4.7708330154418945", "Low": "4.625", "Close": "4.71875", "Adj Close": "2.903055191040039", "Volume": "13588800"}
{"Date": "1992-01-27", "Open": "4.7395830154418945", "High": "4.75", "Low": "4.6458330154418945", "Close": "4.65625", "Adj Close": "2.864603281021118", "Volume": "10910400"}
{"Date": "1992-01-28", "Open": "4.65625", "High": "4.6979169845581055", "Low": "4.59375", "Close": "4.6145830154418945", "Adj Close": "2.8389694690704346", "Volume": "14470800"}
{"Date": "1992-01-29", "Open": "4.59375", "High": "4.6979169845581055", "Low": "4.5416669845581055", "Close": "4.5729169845581055", "Adj Close": "2.8133342266082764", "Volume": "17175600"}
{"Date": "1992-01-30", "Open": "4.5833330154418945", "High": "4.6041669845581055", "Low": "4.5208330154418945", "Close": "4.53125", "Adj Close": "2.7877016067504883", "Volume": "17809200"}
{"Date": "1992-01-31", "Open": "4.5104169845581055", "High": "4.5416669845581055", "Low": "4.4791669845581055", "Close": "4.4895830154418945", "Adj Close": "2.7620668411254883", "Volume": "19600800"}
{"Date": "1992-02-03", "Open": "4.4895830154418945", "High": "4.5729169845581055", "Low": "4.4895830154418945", "Close": "4.5625", "Adj Close": "2.8069260120391846", "Volume": "17630400"}
{"Date": "1992-02-04", "Open": "4.5520830154418945", "High": "4.65625", "Low": "4.53125", "Close": "4.625", "Adj Close": "2.845376968383789", "Volume": "18844800"}
{"Date": "1992-02-05", "Open": "4.6354169845581055", "High": "4.7083330154418945", "Low": "4.5833330154418945", "Close": "4.6145830154418945", "Adj Close": "2.8389694690704346", "Volume": "14841600"}
{"Date": "1992-02-06", "Open": "4.65625", "High": "4.6666669845581055", "Low": "4.5416669845581055", "Close": "4.5625", "Adj Close": "2.8069260120391846", "Volume": "14186400"}
{"Date": "1992-02-07", "Open": "4.5729169845581055", "High": "4.59375", "Low": "4.4791669845581055", "Close": "4.5416669845581055", "Adj Close": "2.7941102981567383", "Volume": "17518800"}
{"Date": "1992-02-10", "Open": "4.5729169845581055", "High": "4.5833330154418945", "Low": "4.5104169845581055", "Close": "4.5520830154418945", "Adj Close": "2.8005189895629883", "Volume": "11001600"}
{"Date": "1992-02-11", "Open": "4.5520830154418945", "High": "4.5625", "Low": "4.4791669845581055", "Close": "4.53125", "Adj Close": "2.7877016067504883", "Volume": "9639600"}
{"Date": "1992-02-12", "Open": "4.53125", "High": "4.5625", "Low": "4.46875", "Close": "4.5104169845581055", "Adj Close": "2.7748849391937256", "Volume": "13555200"}
{"Date": "1992-02-13", "Open": "4.5208330154418945", "High": "4.5625", "Low": "4.4583330154418945", "Close": "4.5104169845581055", "Adj Close": "2.7748849391937256", "Volume": "17496000"}
{"Date": "1992-02-14", "Open": "4.4791669845581055", "High": "4.5104169845581055", "Low": "4.4270830154418945", "Close": "4.4479169845581055", "Adj Close": "2.7364344596862793", "Volume": "15646800"}
{"Date": "1992-02-18", "Open": "4.4375", "High": "4.4479169845581055", "Low": "4.2083330154418945", "Close": "4.28125", "Adj Close": "2.633897066116333", "Volume": "25570800"}
{"Date": "1992-02-19", "Open": "4.2395830154418945", "High": "4.34375", "Low": "4.1770830154418945", "Close": "4.34375", "Adj Close": "2.672346353530884", "Volume": "33769200"}
{"Date": "1992-02-20", "Open": "4.3229169845581055", "High": "4.4375", "Low": "4.2291669845581055", "Close": "4.4375", "Adj Close": "2.7300238609313965", "Volume": "18314400"}
{"Date": "1992-02-21", "Open": "4.375", "High": "4.3958330154418945", "Low": "4.2916669845581055", "Close": "4.34375", "Adj Close": "2.672346353530884", "Volume": "21433200"}
{"Date": "1992-02-24", "Open": "4.34375", "High": "4.40625", "Low": "4.2916669845581055", "Close": "4.3125", "Adj Close": "2.6531224250793457", "Volume": "12152400"}
{"Date": "1992-02-25", "Open": "4.2916669845581055", "High": "4.3229169845581055", "Low": "4.25", "Close": "4.2916669845581055", "Adj Close": "2.6403050422668457", "Volume": "14880000"}
{"Date": "1992-02-26", "Open": "4.3125", "High": "4.5", "Low": "4.2604169845581055", "Close": "4.4895830154418945", "Adj Close": "2.7620668411254883", "Volume": "26374800"}
{"Date": "1992-02-27", "Open": "4.5729169845581055", "High": "4.5729169845581055", "Low": "4.5208330154418945", "Close": "4.5625", "Adj Close": "2.8069260120391846", "Volume": "18016800"}
{"Date": "1992-02-28", "Open": "4.5833330154418945", "High": "4.59375", "Low": "4.4791669845581055", "Close": "4.5", "Adj Close": "2.768474817276001", "Volume": "14704800"}
{"Date": "1992-03-02", "Open": "4.5", "High": "4.5416669845581055", "Low": "4.4791669845581055", "Close": "4.5", "Adj Close": "2.768474817276001", "Volume": "9979200"}
{"Date": "1992-03-03", "Open": "4.5", "High": "4.53125", "Low": "4.4166669845581055", "Close": "4.4375", "Adj Close": "2.7300238609313965", "Volume": "11914800"}
{"Date": "1992-03-04", "Open": "4.4270830154418945", "High": "4.4375", "Low": "4.3333330154418945", "Close": "4.3333330154418945", "Adj Close": "2.6659390926361084", "Volume": "14772000"}
{"Date": "1992-03-05", "Open": "4.3645830154418945", "High": "4.5", "Low": "4.3541669845581055", "Close": "4.4375", "Adj Close": "2.7300238609313965", "Volume": "18738000"}
{"Date": "1992-03-06", "Open": "4.4583330154418945", "High": "4.4791669845581055", "Low": "4.3854169845581055", "Close": "4.40625", "Adj Close": "2.7107982635498047", "Volume": "11113200"}
{"Date": "1992-03-09", "Open": "4.40625", "High": "4.4270830154418945", "Low": "4.3541669845581055", "Close": "4.3854169845581055", "Adj Close": "2.697981595993042", "Volume": "8786400"}
{"Date": "1992-03-10", "Open": "4.3958330154418945", "High": "4.46875", "Low": "4.3854169845581055", "Close": "4.3958330154418945", "Adj Close": "2.7043890953063965", "Volume": "13882800"}
{"Date": "1992-03-11", "Open": "4.40625", "High": "4.4479169845581055", "Low": "4.34375", "Close": "4.3645830154418945", "Adj Close": "2.6851656436920166", "Volume": "13414800"}
{"Date": "1992-03-12", "Open": "4.375", "High": "4.40625", "Low": "4.3541669845581055", "Close": "4.40625", "Adj Close": "2.7107982635498047", "Volume": "15021600"}
{"Date": "1992-03-13", "Open": "4.4270830154418945", "High": "4.4479169845581055", "Low": "4.3645830154418945", "Close": "4.3645830154418945", "Adj Close": "2.6851656436920166", "Volume": "11487600"}
{"Date": "1992-03-16", "Open": "4.3958330154418945", "High": "4.4270830154418945", "Low": "4.3541669845581055", "Close": "4.4270830154418945", "Adj Close": "2.723616600036621", "Volume": "10980000"}
{"Date": "1992-03-17", "Open": "4.4270830154418945", "High": "4.4791669845581055", "Low": "4.40625", "Close": "4.4791669845581055", "Adj Close": "2.7583577632904053", "Volume": "13632000"}
{"Date": "1992-03-18", "Open": "4.46875", "High": "4.4895830154418945", "Low": "4.3958330154418945", "Close": "4.4375", "Adj Close": "2.732699155807495", "Volume": "11104800"}
{"Date": "1992-03-19", "Open": "4.4583330154418945", "High": "4.46875", "Low": "4.40625", "Close": "4.4270830154418945", "Adj Close": "2.7262840270996094", "Volume": "7939200"}
{"Date": "1992-03-20", "Open": "4.4375", "High": "4.4375", "Low": "4.3854169845581055", "Close": "4.4375", "Adj Close": "2.732699155807495", "Volume": "23456400"}
{"Date": "1992-03-23", "Open": "4.4270830154418945", "High": "4.4479169845581055", "Low": "4.3541669845581055", "Close": "4.3854169845581055", "Adj Close": "2.7006242275238037", "Volume": "10155600"}
{"Date": "1992-03-24", "Open": "4.40625", "High": "4.4479169845581055", "Low": "4.3854169845581055", "Close": "4.4270830154418945", "Adj Close": "2.7262840270996094", "Volume": "11976000"}
{"Date": "1992-03-25", "Open": "4.4791669845581055", "High": "4.5104169845581055", "Low": "4.3854169845581055", "Close": "4.4583330154418945", "Adj Close": "2.745529890060425", "Volume": "12133200"}
{"Date": "1992-03-26", "Open": "4.4791669845581055", "High": "4.4791669845581055", "Low": "4.4270830154418945", "Close": "4.4479169845581055", "Adj Close": "2.73911452293396", "Volume": "9402000"}
{"Date": "1992-03-27", "Open": "4.4479169845581055", "High": "4.4791669845581055", "Low": "4.4166669845581055", "Close": "4.4375", "Adj Close": "2.732699155807495", "Volume": "10566000"}
{"Date": "1992-03-30", "Open": "4.4375", "High": "4.46875", "Low": "4.4166669845581055", "Close": "4.4166669845581055", "Adj Close": "2.7198688983917236", "Volume": "7910400"}
{"Date": "1992-03-31", "Open": "4.4166669845581055", "High": "4.46875", "Low": "4.4166669845581055", "Close": "4.4375", "Adj Close": "2.732699155807495", "Volume": "15194400"}
{"Date": "1992-04-01", "Open": "4.40625", "High": "4.4270830154418945", "Low": "4.3645830154418945", "Close": "4.4166669845581055", "Adj Close": "2.7198688983917236", "Volume": "17750400"}
{"Date": "1992-04-02", "Open": "4.40625", "High": "4.4166669845581055", "Low": "4.3125", "Close": "4.3333330154418945", "Adj Close": "2.668550491333008", "Volume": "17944800"}
{"Date": "1992-04-03", "Open": "4.3229169845581055", "High": "4.3333330154418945", "Low": "4.2604169845581055", "Close": "4.3020830154418945", "Adj Close": "2.649305820465088", "Volume": "19636800"}
{"Date": "1992-04-06", "Open": "4.2916669845581055", "High": "4.40625", "Low": "4.2708330154418945", "Close": "4.40625", "Adj Close": "2.713454484939575", "Volume": "24547200"}
{"Date": "1992-04-07", "Open": "4.34375", "High": "4.3645830154418945", "Low": "4.2916669845581055", "Close": "4.3020830154418945", "Adj Close": "2.649305820465088", "Volume": "17024400"}
{"Date": "1992-04-08", "Open": "4.2604169845581055", "High": "4.2916669845581055", "Low": "4.2083330154418945", "Close": "4.28125", "Adj Close": "2.636476993560791", "Volume": "29764800"}
{"Date": "1992-04-09", "Open": "4.3020830154418945", "High": "4.4166669845581055", "Low": "4.28125", "Close": "4.40625", "Adj Close": "2.713454484939575", "Volume": "20976000"}
{"Date": "1992-04-10", "Open": "4.4479169845581055", "High": "4.4791669845581055", "Low": "4.3854169845581055", "Close": "4.40625", "Adj Close": "2.713454484939575", "Volume": "11995200"}
{"Date": "1992-04-13", "Open": "4.4166669845581055", "High": "4.4583330154418945", "Low": "4.3958330154418945", "Close": "4.4583330154418945", "Adj Close": "2.745529890060425", "Volume": "6259200"}
{"Date": "1992-04-14", "Open": "4.4895830154418945", "High": "4.5833330154418945", "Low": "4.46875", "Close": "4.5520830154418945", "Adj Close": "2.803262710571289", "Volume": "21926400"}
{"Date": "1992-04-15", "Open": "4.5729169845581055", "High": "4.6041669845581055", "Low": "4.53125", "Close": "4.6041669845581055", "Adj Close": "2.835336446762085", "Volume": "15480000"}
{"Date": "1992-04-16", "Open": "4.59375", "High": "4.6041669845581055", "Low": "4.46875", "Close": "4.5416669845581055", "Adj Close": "2.7968475818634033", "Volume": "18864000"}
{"Date": "1992-04-20", "Open": "4.4895830154418945", "High": "4.5", "Low": "4.34375", "Close": "4.40625", "Adj Close": "2.713454484939575", "Volume": "18259200"}
{"Date": "1992-04-21", "Open": "4.3958330154418945", "High": "4.4166669845581055", "Low": "4.34375", "Close": "4.3854169845581055", "Adj Close": "2.7006242275238037", "Volume": "13423200"}
{"Date": "1992-04-22", "Open": "4.3854169845581055", "High": "4.40625", "Low": "4.34375", "Close": "4.3645830154418945", "Adj Close": "2.687795877456665", "Volume": "17550000"}
{"Date": "1992-04-23", "Open": "4.375", "High": "4.40625", "Low": "4.3333330154418945", "Close": "4.3854169845581055", "Adj Close": "2.7006242275238037", "Volume": "16621200"}
{"Date": "1992-04-24", "Open": "4.3854169845581055", "High": "4.3854169845581055", "Low": "4.3020830154418945", "Close": "4.3125", "Adj Close": "2.6557223796844482", "Volume": "13462800"}
{"Date": "1992-04-27", "Open": "4.3125", "High": "4.3541669845581055", "Low": "4.3020830154418945", "Close": "4.3229169845581055", "Adj Close": "2.6621363162994385", "Volume": "12772800"}
{"Date": "1992-04-28", "Open": "4.3229169845581055", "High": "4.34375", "Low": "4.28125", "Close": "4.3229169845581055", "Adj Close": "2.6621363162994385", "Volume": "15652800"}
{"Date": "1992-04-29", "Open": "4.3333330154418945", "High": "4.3541669845581055", "Low": "4.3020830154418945", "Close": "4.3333330154418945", "Adj Close": "2.668550491333008", "Volume": "12234000"}
{"Date": "1992-04-30", "Open": "4.34375", "High": "4.40625", "Low": "4.3020830154418945", "Close": "4.3541669845581055", "Adj Close": "2.6813807487487793", "Volume": "14731200"}
{"Date": "1992-05-01", "Open": "4.3541669845581055", "High": "4.3645830154418945", "Low": "4.2604169845581055", "Close": "4.2916669845581055", "Adj Close": "2.642892599105835", "Volume": "12033600"}
{"Date": "1992-05-04", "Open": "4.2916669845581055", "High": "4.34375", "Low": "4.28125", "Close": "4.3229169845581055", "Adj Close": "2.6621363162994385", "Volume": "12718800"}
{"Date": "1992-05-05", "Open": "4.3333330154418945", "High": "4.4479169845581055", "Low": "4.3020830154418945", "Close": "4.3333330154418945", "Adj Close": "2.668550491333008", "Volume": "18382800"}
{"Date": "1992-05-06", "Open": "4.34375", "High": "4.3645830154418945", "Low": "4.2916669845581055", "Close": "4.3229169845581055", "Adj Close": "2.6621363162994385", "Volume": "15858000"}
{"Date": "1992-05-07", "Open": "4.3229169845581055", "High": "4.3541669845581055", "Low": "4.3020830154418945", "Close": "4.3125", "Adj Close": "2.6557223796844482", "Volume": "12024000"}
{"Date": "1992-05-08", "Open": "4.3333330154418945", "High": "4.34375", "Low": "4.3020830154418945", "Close": "4.3333330154418945", "Adj Close": "2.668550491333008", "Volume": "9632400"}
{"Date": "1992-05-11", "Open": "4.3541669845581055", "High": "4.4583330154418945", "Low": "4.3541669845581055", "Close": "4.40625", "Adj Close": "2.713454484939575", "Volume": "17212800"}
{"Date": "1992-05-12", "Open": "4.4270830154418945", "High": "4.4479169845581055", "Low": "4.3958330154418945", "Close": "4.4375", "Adj Close": "2.732699155807495", "Volume": "16124400"}
{"Date": "1992-05-13", "Open": "4.4375", "High": "4.4479169845581055", "Low": "4.3958330154418945", "Close": "4.40625", "Adj Close": "2.713454484939575", "Volume": "9798000"}
{"Date": "1992-05-14", "Open": "4.4166669845581055", "High": "4.4166669845581055", "Low": "4.3125", "Close": "4.34375", "Adj Close": "2.6749649047851562", "Volume": "12464400"}
{"Date": "1992-05-15", "Open": "4.3125", "High": "4.3854169845581055", "Low": "4.2916669845581055", "Close": "4.3125", "Adj Close": "2.6557223796844482", "Volume": "21986400"}
{"Date": "1992-05-18", "Open": "4.3958330154418945", "High": "4.4270830154418945", "Low": "4.375", "Close": "4.4166669845581055", "Adj Close": "2.7198688983917236", "Volume": "10050000"}
{"Date": "1992-05-19", "Open": "4.4375", "High": "4.5", "Low": "4.4166669845581055", "Close": "4.4895830154418945", "Adj Close": "2.764772891998291", "Volume": "13123200"}
{"Date": "1992-05-20", "Open": "4.4791669845581055", "High": "4.4895830154418945", "Low": "4.3958330154418945", "Close": "4.4166669845581055", "Adj Close": "2.7198688983917236", "Volume": "13045200"}
{"Date": "1992-05-21", "Open": "4.3854169845581055", "High": "4.3958330154418945", "Low": "4.3333330154418945", "Close": "4.34375", "Adj Close": "2.6749649047851562", "Volume": "12441600"}
{"Date": "1992-05-22", "Open": "4.34375", "High": "4.3958330154418945", "Low": "4.34375", "Close": "4.3645830154418945", "Adj Close": "2.687795877456665", "Volume": "5732400"}
{"Date": "1992-05-26", "Open": "4.3229169845581055", "High": "4.3333330154418945", "Low": "4.2916669845581055", "Close": "4.3125", "Adj Close": "2.6557223796844482", "Volume": "15079200"}
{"Date": "1992-05-27", "Open": "4.3125", "High": "4.34375", "Low": "4.3020830154418945", "Close": "4.3229169845581055", "Adj Close": "2.6621363162994385", "Volume": "7821600"}
{"Date": "1992-05-28", "Open": "4.34375", "High": "4.4583330154418945", "Low": "4.3125", "Close": "4.4479169845581055", "Adj Close": "2.73911452293396", "Volume": "10930800"}
{"Date": "1992-05-29", "Open": "4.4479169845581055", "High": "4.46875", "Low": "4.3958330154418945", "Close": "4.4166669845581055", "Adj Close": "2.7198688983917236", "Volume": "12135600"}
{"Date": "1992-06-01", "Open": "4.4166669845581055", "High": "4.4375", "Low": "4.3541669845581055", "Close": "4.4375", "Adj Close": "2.732699155807495", "Volume": "14636400"}
{"Date": "1992-06-02", "Open": "4.4375", "High": "4.4895830154418945", "Low": "4.4166669845581055", "Close": "4.4375", "Adj Close": "2.732699155807495", "Volume": "14844000"}
{"Date": "1992-06-03", "Open": "4.4375", "High": "4.5833330154418945", "Low": "4.4375", "Close": "4.5416669845581055", "Adj Close": "2.7968475818634033", "Volume": "16148400"}
{"Date": "1992-06-04", "Open": "4.5416669845581055", "High": "4.625", "Low": "4.53125", "Close": "4.59375", "Adj Close": "2.828920602798462", "Volume": "20269200"}
{"Date": "1992-06-05", "Open": "4.6041669845581055", "High": "4.65625", "Low": "4.5104169845581055", "Close": "4.5208330154418945", "Adj Close": "2.7840168476104736", "Volume": "16400400"}
{"Date": "1992-06-08", "Open": "4.4895830154418945", "High": "4.5208330154418945", "Low": "4.4895830154418945", "Close": "4.5104169845581055", "Adj Close": "2.7776029109954834", "Volume": "9460800"}
{"Date": "1992-06-09", "Open": "4.5104169845581055", "High": "4.5416669845581055", "Low": "4.4895830154418945", "Close": "4.5104169845581055", "Adj Close": "2.7802743911743164", "Volume": "8047200"}
{"Date": "1992-06-10", "Open": "4.4895830154418945", "High": "4.5625", "Low": "4.4479169845581055", "Close": "4.4583330154418945", "Adj Close": "2.748169183731079", "Volume": "16783200"}
{"Date": "1992-06-11", "Open": "4.4583330154418945", "High": "4.5", "Low": "4.4375", "Close": "4.4895830154418945", "Adj Close": "2.7674317359924316", "Volume": "11359200"}
{"Date": "1992-06-12", "Open": "4.53125", "High": "4.5416669845581055", "Low": "4.5", "Close": "4.5104169845581055", "Adj Close": "2.7802743911743164", "Volume": "9294000"}
{"Date": "1992-06-15", "Open": "4.5104169845581055", "High": "4.5833330154418945", "Low": "4.5", "Close": "4.5729169845581055", "Adj Close": "2.8187990188598633", "Volume": "9900000"}
{"Date": "1992-06-16", "Open": "4.5833330154418945", "High": "4.59375", "Low": "4.5416669845581055", "Close": "4.5625", "Adj Close": "2.8123791217803955", "Volume": "9111600"}
{"Date": "1992-06-17", "Open": "4.5416669845581055", "High": "4.5729169845581055", "Low": "4.5", "Close": "4.5", "Adj Close": "2.773853063583374", "Volume": "14992800"}
{"Date": "1992-06-18", "Open": "4.4895830154418945", "High": "4.5520830154418945", "Low": "4.46875", "Close": "4.5208330154418945", "Adj Close": "2.786694049835205", "Volume": "12310800"}
{"Date": "1992-06-19", "Open": "4.53125", "High": "4.5520830154418945", "Low": "4.4895830154418945", "Close": "4.5416669845581055", "Adj Close": "2.7995364665985107", "Volume": "27570000"}
{"Date": "1992-06-22", "Open": "4.5208330154418945", "High": "4.53125", "Low": "4.4895830154418945", "Close": "4.5104169845581055", "Adj Close": "2.7802743911743164", "Volume": "15225600"}
{"Date": "1992-06-23", "Open": "4.5104169845581055", "High": "4.53125", "Low": "4.46875", "Close": "4.4895830154418945", "Adj Close": "2.7674317359924316", "Volume": "8746800"}
{"Date": "1992-06-24", "Open": "4.46875", "High": "4.4895830154418945", "Low": "4.4270830154418945", "Close": "4.4270830154418945", "Adj Close": "2.7289063930511475", "Volume": "9784800"}
{"Date": "1992-06-25", "Open": "4.4479169845581055", "High": "4.4583330154418945", "Low": "4.3854169845581055", "Close": "4.4166669845581055", "Adj Close": "2.722485303878784", "Volume": "10230000"}
{"Date": "1992-06-26", "Open": "4.4166669845581055", "High": "4.4583330154418945", "Low": "4.4166669845581055", "Close": "4.4583330154418945", "Adj Close": "2.748169183731079", "Volume": "8156400"}
{"Date": "1992-06-29", "Open": "4.46875", "High": "4.53125", "Low": "4.4583330154418945", "Close": "4.5208330154418945", "Adj Close": "2.786694049835205", "Volume": "8101200"}
{"Date": "1992-06-30", "Open": "4.5208330154418945", "High": "4.5208330154418945", "Low": "4.46875", "Close": "4.4791669845581055", "Adj Close": "2.76101016998291", "Volume": "6846000"}
{"Date": "1992-07-01", "Open": "4.4895830154418945", "High": "4.5833330154418945", "Low": "4.4479169845581055", "Close": "4.46875", "Adj Close": "2.754591226577759", "Volume": "23737200"}
{"Date": "1992-07-02", "Open": "4.4791669845581055", "High": "4.5416669845581055", "Low": "4.4375", "Close": "4.5104169845581055", "Adj Close": "2.7802743911743164", "Volume": "19024800"}
{"Date": "1992-07-06", "Open": "4.53125", "High": "4.6145830154418945", "Low": "4.5", "Close": "4.6145830154418945", "Adj Close": "2.8444838523864746", "Volume": "14702400"}
{"Date": "1992-07-07", "Open": "4.6354169845581055", "High": "4.65625", "Low": "4.4583330154418945", "Close": "4.4895830154418945", "Adj Close": "2.7674317359924316", "Volume": "15752400"}
{"Date": "1992-07-08", "Open": "4.4791669845581055", "High": "4.53125", "Low": "4.4375", "Close": "4.5208330154418945", "Adj Close": "2.786694049835205", "Volume": "15795600"}
{"Date": "1992-07-09", "Open": "4.5208330154418945", "High": "4.6041669845581055", "Low": "4.5208330154418945", "Close": "4.59375", "Adj Close": "2.8316404819488525", "Volume": "14023200"}
{"Date": "1992-07-10", "Open": "4.6041669845581055", "High": "4.6145830154418945", "Low": "4.5625", "Close": "4.5729169845581055", "Adj Close": "2.8187990188598633", "Volume": "9045600"}
{"Date": "1992-07-13", "Open": "4.5729169845581055", "High": "4.6145830154418945", "Low": "4.5520830154418945", "Close": "4.59375", "Adj Close": "2.8316404819488525", "Volume": "7638000"}
{"Date": "1992-07-14", "Open": "4.5833330154418945", "High": "4.625", "Low": "4.5729169845581055", "Close": "4.625", "Adj Close": "2.850902795791626", "Volume": "9087600"}
{"Date": "1992-07-15", "Open": "4.6354169845581055", "High": "4.6666669845581055", "Low": "4.5833330154418945", "Close": "4.5833330154418945", "Adj Close": "2.8252196311950684", "Volume": "18294000"}
{"Date": "1992-07-16", "Open": "4.59375", "High": "4.6041669845581055", "Low": "4.5520830154418945", "Close": "4.59375", "Adj Close": "2.8316404819488525", "Volume": "17307600"}
{"Date": "1992-07-17", "Open": "4.5833330154418945", "High": "4.59375", "Low": "4.5520830154418945", "Close": "4.5833330154418945", "Adj Close": "2.8252196311950684", "Volume": "12968400"}
{"Date": "1992-07-20", "Open": "4.5104169845581055", "High": "4.59375", "Low": "4.5104169845581055", "Close": "4.5520830154418945", "Adj Close": "2.805957794189453", "Volume": "8998800"}
{"Date": "1992-07-21", "Open": "4.5625", "High": "4.6041669845581055", "Low": "4.5416669845581055", "Close": "4.5625", "Adj Close": "2.8123791217803955", "Volume": "10297200"}
{"Date": "1992-07-22", "Open": "4.5625", "High": "4.59375", "Low": "4.5416669845581055", "Close": "4.5625", "Adj Close": "2.8123791217803955", "Volume": "10302000"}
{"Date": "1992-07-23", "Open": "4.5625", "High": "4.6041669845581055", "Low": "4.5416669845581055", "Close": "4.6041669845581055", "Adj Close": "2.8380613327026367", "Volume": "6758400"}
{"Date": "1992-07-24", "Open": "4.5729169845581055", "High": "4.59375", "Low": "4.5625", "Close": "4.5729169845581055", "Adj Close": "2.8187990188598633", "Volume": "4396800"}
{"Date": "1992-07-27", "Open": "4.5729169845581055", "High": "4.59375", "Low": "4.5625", "Close": "4.5729169845581055", "Adj Close": "2.8187990188598633", "Volume": "4147200"}
{"Date": "1992-07-28", "Open": "4.5729169845581055", "High": "4.6145830154418945", "Low": "4.5520830154418945", "Close": "4.59375", "Adj Close": "2.8316404819488525", "Volume": "11743200"}
{"Date": "1992-07-29", "Open": "4.6145830154418945", "High": "4.6875", "Low": "4.59375", "Close": "4.65625", "Adj Close": "2.8701655864715576", "Volume": "24532800"}
{"Date": "1992-07-30", "Open": "4.65625", "High": "4.6770830154418945", "Low": "4.6458330154418945", "Close": "4.65625", "Adj Close": "2.8701655864715576", "Volume": "8043600"}
{"Date": "1992-07-31", "Open": "4.6354169845581055", "High": "4.6666669845581055", "Low": "4.625", "Close": "4.65625", "Adj Close": "2.8701655864715576", "Volume": "7053600"}
{"Date": "1992-08-03", "Open": "4.6458330154418945", "High": "4.6979169845581055", "Low": "4.6458330154418945", "Close": "4.6666669845581055", "Adj Close": "2.8765885829925537", "Volume": "7112400"}
{"Date": "1992-08-04", "Open": "4.6770830154418945", "High": "4.6770830154418945", "Low": "4.59375", "Close": "4.65625", "Adj Close": "2.8701655864715576", "Volume": "8487600"}
{"Date": "1992-08-05", "Open": "4.6875", "High": "4.75", "Low": "4.6770830154418945", "Close": "4.7083330154418945", "Adj Close": "2.9022717475891113", "Volume": "14637600"}
{"Date": "1992-08-06", "Open": "4.6979169845581055", "High": "4.7916669845581055", "Low": "4.6875", "Close": "4.75", "Adj Close": "2.927955150604248", "Volume": "13197600"}
{"Date": "1992-08-07", "Open": "4.7604169845581055", "High": "4.8333330154418945", "Low": "4.7604169845581055", "Close": "4.78125", "Adj Close": "2.947219133377075", "Volume": "15207600"}
{"Date": "1992-08-10", "Open": "4.75", "High": "4.7708330154418945", "Low": "4.7395830154418945", "Close": "4.7708330154418945", "Adj Close": "2.940797805786133", "Volume": "7960800"}
{"Date": "1992-08-11", "Open": "4.75", "High": "4.8020830154418945", "Low": "4.75", "Close": "4.7916669845581055", "Adj Close": "2.953638792037964", "Volume": "12469200"}
{"Date": "1992-08-12", "Open": "4.8020830154418945", "High": "4.8229169845581055", "Low": "4.7604169845581055", "Close": "4.78125", "Adj Close": "2.947219133377075", "Volume": "8619600"}
{"Date": "1992-08-13", "Open": "4.8020830154418945", "High": "4.8333330154418945", "Low": "4.7708330154418945", "Close": "4.8229169845581055", "Adj Close": "2.972902297973633", "Volume": "8965200"}
{"Date": "1992-08-14", "Open": "4.8333330154418945", "High": "4.9270830154418945", "Low": "4.8229169845581055", "Close": "4.9166669845581055", "Adj Close": "3.030690908432007", "Volume": "14469600"}
{"Date": "1992-08-17", "Open": "4.8854169845581055", "High": "4.9166669845581055", "Low": "4.875", "Close": "4.8958330154418945", "Adj Close": "3.017848491668701", "Volume": "7195200"}
{"Date": "1992-08-18", "Open": "4.8958330154418945", "High": "4.9375", "Low": "4.8854169845581055", "Close": "4.8958330154418945", "Adj Close": "3.017848491668701", "Volume": "7432800"}
{"Date": "1992-08-19", "Open": "4.8854169845581055", "High": "4.9166669845581055", "Low": "4.875", "Close": "4.875", "Adj Close": "3.005007028579712", "Volume": "9205200"}
{"Date": "1992-08-20", "Open": "4.875", "High": "4.8958330154418945", "Low": "4.8333330154418945", "Close": "4.8854169845581055", "Adj Close": "3.011427640914917", "Volume": "9789600"}
{"Date": "1992-08-21", "Open": "4.9166669845581055", "High": "4.9270830154418945", "Low": "4.8020830154418945", "Close": "4.8229169845581055", "Adj Close": "2.972902297973633", "Volume": "17342400"}
{"Date": "1992-08-24", "Open": "4.8020830154418945", "High": "4.8229169845581055", "Low": "4.75", "Close": "4.78125", "Adj Close": "2.947219133377075", "Volume": "10106400"}
{"Date": "1992-08-25", "Open": "4.8020830154418945", "High": "4.8125", "Low": "4.75", "Close": "4.78125", "Adj Close": "2.947219133377075", "Volume": "7082400"}
{"Date": "1992-08-26", "Open": "4.8020830154418945", "High": "4.8541669845581055", "Low": "4.7708330154418945", "Close": "4.8333330154418945", "Adj Close": "2.979323148727417", "Volume": "11359200"}
{"Date": "1992-08-27", "Open": "4.8645830154418945", "High": "4.8645830154418945", "Low": "4.78125", "Close": "4.78125", "Adj Close": "2.947219133377075", "Volume": "9172800"}
{"Date": "1992-08-28", "Open": "4.8020830154418945", "High": "4.8125", "Low": "4.78125", "Close": "4.7916669845581055", "Adj Close": "2.953638792037964", "Volume": "5299200"}
{"Date": "1992-08-31", "Open": "4.7916669845581055", "High": "4.7916669845581055", "Low": "4.75", "Close": "4.7604169845581055", "Adj Close": "2.9343764781951904", "Volume": "6204000"}
{"Date": "1992-09-01", "Open": "4.75", "High": "4.7708330154418945", "Low": "4.7291669845581055", "Close": "4.7708330154418945", "Adj Close": "2.943477153778076", "Volume": "9162000"}
{"Date": "1992-09-02", "Open": "4.7708330154418945", "High": "4.7916669845581055", "Low": "4.7395830154418945", "Close": "4.7604169845581055", "Adj Close": "2.937049627304077", "Volume": "9520800"}
{"Date": "1992-09-03", "Open": "4.78125", "High": "4.8229169845581055", "Low": "4.7708330154418945", "Close": "4.8020830154418945", "Adj Close": "2.962756872177124", "Volume": "11270400"}
{"Date": "1992-09-04", "Open": "4.8020830154418945", "High": "4.8020830154418945", "Low": "4.75", "Close": "4.7604169845581055", "Adj Close": "2.937049627304077", "Volume": "5962800"}
{"Date": "1992-09-08", "Open": "4.78125", "High": "4.7916669845581055", "Low": "4.7395830154418945", "Close": "4.7604169845581055", "Adj Close": "2.937049627304077", "Volume": "7172400"}
{"Date": "1992-09-09", "Open": "4.8020830154418945", "High": "4.84375", "Low": "4.7916669845581055", "Close": "4.8229169845581055", "Adj Close": "2.9756104946136475", "Volume": "11638800"}
{"Date": "1992-09-10", "Open": "4.8229169845581055", "High": "4.8958330154418945", "Low": "4.8020830154418945", "Close": "4.875", "Adj Close": "3.007744073867798", "Volume": "13194000"}
{"Date": "1992-09-11", "Open": "4.875", "High": "4.8958330154418945", "Low": "4.8541669845581055", "Close": "4.875", "Adj Close": "3.007744073867798", "Volume": "6979200"}
{"Date": "1992-09-14", "Open": "4.9166669845581055", "High": "4.9270830154418945", "Low": "4.8854169845581055", "Close": "4.9166669845581055", "Adj Close": "3.0334513187408447", "Volume": "14846400"}
{"Date": "1992-09-15", "Open": "4.8958330154418945", "High": "4.90625", "Low": "4.8541669845581055", "Close": "4.875", "Adj Close": "3.007744073867798", "Volume": "8385600"}
{"Date": "1992-09-16", "Open": "4.8645830154418945", "High": "4.9270830154418945", "Low": "4.8541669845581055", "Close": "4.875", "Adj Close": "3.007744073867798", "Volume": "10042800"}
{"Date": "1992-09-17", "Open": "4.8958330154418945", "High": "4.9166669845581055", "Low": "4.875", "Close": "4.8854169845581055", "Adj Close": "3.014172077178955", "Volume": "7215600"}
{"Date": "1992-09-18", "Open": "4.8854169845581055", "High": "4.8958330154418945", "Low": "4.8645830154418945", "Close": "4.8854169845581055", "Adj Close": "3.014172077178955", "Volume": "23874000"}
{"Date": "1992-09-21", "Open": "4.8854169845581055", "High": "4.9375", "Low": "4.875", "Close": "4.9166669845581055", "Adj Close": "3.0334513187408447", "Volume": "9819600"}
{"Date": "1992-09-22", "Open": "4.8854169845581055", "High": "4.8958330154418945", "Low": "4.84375", "Close": "4.8645830154418945", "Adj Close": "3.0013179779052734", "Volume": "8112000"}
{"Date": "1992-09-23", "Open": "4.8854169845581055", "High": "4.9479169845581055", "Low": "4.875", "Close": "4.9270830154418945", "Adj Close": "3.0398788452148438", "Volume": "13044000"}
{"Date": "1992-09-24", "Open": "4.9479169845581055", "High": "4.9583330154418945", "Low": "4.9270830154418945", "Close": "4.9375", "Adj Close": "3.0463061332702637", "Volume": "7279200"}
{"Date": "1992-09-25", "Open": "4.9479169845581055", "High": "4.9479169845581055", "Low": "4.84375", "Close": "4.8541669845581055", "Adj Close": "2.9948906898498535", "Volume": "14491200"}
{"Date": "1992-09-28", "Open": "4.8645830154418945", "High": "4.9270830154418945", "Low": "4.84375", "Close": "4.9270830154418945", "Adj Close": "3.0398788452148438", "Volume": "7533600"}
{"Date": "1992-09-29", "Open": "4.9270830154418945", "High": "4.9270830154418945", "Low": "4.8958330154418945", "Close": "4.90625", "Adj Close": "3.027024030685425", "Volume": "5366400"}
{"Date": "1992-09-30", "Open": "4.9166669845581055", "High": "4.9479169845581055", "Low": "4.90625", "Close": "4.9270830154418945", "Adj Close": "3.0398788452148438", "Volume": "5937600"}
{"Date": "1992-10-01", "Open": "4.9166669845581055", "High": "4.9166669845581055", "Low": "4.8645830154418945", "Close": "4.9166669845581055", "Adj Close": "3.0334513187408447", "Volume": "9168000"}
{"Date": "1992-10-02", "Open": "4.8958330154418945", "High": "4.9166669845581055", "Low": "4.8333330154418945", "Close": "4.8333330154418945", "Adj Close": "2.9820384979248047", "Volume": "11202000"}
{"Date": "1992-10-05", "Open": "4.8125", "High": "4.8333330154418945", "Low": "4.6145830154418945", "Close": "4.7708330154418945", "Adj Close": "2.943477153778076", "Volume": "28206000"}
{"Date": "1992-10-06", "Open": "4.7604169845581055", "High": "4.8541669845581055", "Low": "4.7291669845581055", "Close": "4.8229169845581055", "Adj Close": "2.9756104946136475", "Volume": "9540000"}
{"Date": "1992-10-07", "Open": "4.8020830154418945", "High": "4.84375", "Low": "4.7708330154418945", "Close": "4.78125", "Adj Close": "2.949903964996338", "Volume": "9092400"}
{"Date": "1992-10-08", "Open": "4.84375", "High": "4.8958330154418945", "Low": "4.8229169845581055", "Close": "4.8854169845581055", "Adj Close": "3.014172077178955", "Volume": "10255200"}
{"Date": "1992-10-09", "Open": "4.8645830154418945", "High": "4.875", "Low": "4.8125", "Close": "4.8333330154418945", "Adj Close": "2.9820384979248047", "Volume": "5950800"}
{"Date": "1992-10-12", "Open": "4.8541669845581055", "High": "4.8854169845581055", "Low": "4.8020830154418945", "Close": "4.8854169845581055", "Adj Close": "3.014172077178955", "Volume": "12866400"}
{"Date": "1992-10-13", "Open": "4.875", "High": "4.8958330154418945", "Low": "4.8333330154418945", "Close": "4.84375", "Adj Close": "2.988463878631592", "Volume": "11854800"}
{"Date": "1992-10-14", "Open": "4.8541669845581055", "High": "4.90625", "Low": "4.8333330154418945", "Close": "4.875", "Adj Close": "3.007744073867798", "Volume": "10930800"}
{"Date": "1992-10-15", "Open": "4.8541669845581055", "High": "4.8958330154418945", "Low": "4.84375", "Close": "4.8645830154418945", "Adj Close": "3.0013179779052734", "Volume": "11142000"}
{"Date": "1992-10-16", "Open": "4.8958330154418945", "High": "4.9583330154418945", "Low": "4.8645830154418945", "Close": "4.9583330154418945", "Adj Close": "3.0591578483581543", "Volume": "19227600"}
{"Date": "1992-10-19", "Open": "4.9583330154418945", "High": "5.0520830154418945", "Low": "4.9166669845581055", "Close": "5.0520830154418945", "Adj Close": "3.1170005798339844", "Volume": "30686400"}
{"Date": "1992-10-20", "Open": "5.0833330154418945", "High": "5.125", "Low": "4.9583330154418945", "Close": "5.1041669845581055", "Adj Close": "3.149134635925293", "Volume": "23316000"}
{"Date": "1992-10-21", "Open": "5.1145830154418945", "High": "5.1666669845581055", "Low": "5.0833330154418945", "Close": "5.1666669845581055", "Adj Close": "3.1876955032348633", "Volume": "14076000"}
{"Date": "1992-10-22", "Open": "5.1458330154418945", "High": "5.1666669845581055", "Low": "5.09375", "Close": "5.1145830154418945", "Adj Close": "3.1555614471435547", "Volume": "13854000"}
{"Date": "1992-10-23", "Open": "5.1145830154418945", "High": "5.1458330154418945", "Low": "5.0729169845581055", "Close": "5.0833330154418945", "Adj Close": "3.136280059814453", "Volume": "10216800"}
{"Date": "1992-10-26", "Open": "5.0833330154418945", "High": "5.1354169845581055", "Low": "5.0729169845581055", "Close": "5.125", "Adj Close": "3.1619889736175537", "Volume": "6542400"}
{"Date": "1992-10-27", "Open": "5.15625", "High": "5.1666669845581055", "Low": "5.125", "Close": "5.1458330154418945", "Adj Close": "3.1748409271240234", "Volume": "6298800"}
{"Date": "1992-10-28", "Open": "5.15625", "High": "5.1875", "Low": "5.1354169845581055", "Close": "5.15625", "Adj Close": "3.1812691688537598", "Volume": "5834400"}
{"Date": "1992-10-29", "Open": "5.15625", "High": "5.1666669845581055", "Low": "5.1145830154418945", "Close": "5.1666669845581055", "Adj Close": "3.1876955032348633", "Volume": "7768800"}
{"Date": "1992-10-30", "Open": "5.1666669845581055", "High": "5.1770830154418945", "Low": "5.0625", "Close": "5.0729169845581055", "Adj Close": "3.129854440689087", "Volume": "11916000"}
{"Date": "1992-11-02", "Open": "5.0729169845581055", "High": "5.1666669845581055", "Low": "5.0520830154418945", "Close": "5.1354169845581055", "Adj Close": "3.168414354324341", "Volume": "11074800"}
{"Date": "1992-11-03", "Open": "5.1354169845581055", "High": "5.1458330154418945", "Low": "5.09375", "Close": "5.1354169845581055", "Adj Close": "3.168414354324341", "Volume": "11942400"}
{"Date": "1992-11-04", "Open": "5.125", "High": "5.2083330154418945", "Low": "5.1145830154418945", "Close": "5.1666669845581055", "Adj Close": "3.1876955032348633", "Volume": "14737200"}
{"Date": "1992-11-05", "Open": "5.1666669845581055", "High": "5.2083330154418945", "Low": "5.125", "Close": "5.1770830154418945", "Adj Close": "3.194122552871704", "Volume": "13258800"}
{"Date": "1992-11-06", "Open": "5.1875", "High": "5.2083330154418945", "Low": "5.1666669845581055", "Close": "5.1770830154418945", "Adj Close": "3.194122552871704", "Volume": "10815600"}
{"Date": "1992-11-09", "Open": "5.1875", "High": "5.2395830154418945", "Low": "5.1666669845581055", "Close": "5.2291669845581055", "Adj Close": "3.2262556552886963", "Volume": "11848800"}
{"Date": "1992-11-10", "Open": "5.21875", "High": "5.2291669845581055", "Low": "5.1875", "Close": "5.21875", "Adj Close": "3.2198281288146973", "Volume": "13448400"}
{"Date": "1992-11-11", "Open": "5.2083330154418945", "High": "5.2083330154418945", "Low": "5.1041669845581055", "Close": "5.1666669845581055", "Adj Close": "3.1876955032348633", "Volume": "15591600"}
{"Date": "1992-11-12", "Open": "5.1458330154418945", "High": "5.1666669845581055", "Low": "5.0104169845581055", "Close": "5.1354169845581055", "Adj Close": "3.168414354324341", "Volume": "23674800"}
{"Date": "1992-11-13", "Open": "5.125", "High": "5.1354169845581055", "Low": "5.0416669845581055", "Close": "5.0625", "Adj Close": "3.123427629470825", "Volume": "14016000"}
{"Date": "1992-11-16", "Open": "5.0729169845581055", "High": "5.125", "Low": "5.0729169845581055", "Close": "5.1145830154418945", "Adj Close": "3.1555614471435547", "Volume": "7956000"}
{"Date": "1992-11-17", "Open": "5.125", "High": "5.15625", "Low": "5.1041669845581055", "Close": "5.125", "Adj Close": "3.1619889736175537", "Volume": "6790800"}
{"Date": "1992-11-18", "Open": "5.125", "High": "5.1770830154418945", "Low": "5.1145830154418945", "Close": "5.125", "Adj Close": "3.1619889736175537", "Volume": "14898000"}
{"Date": "1992-11-19", "Open": "5.1458330154418945", "High": "5.15625", "Low": "5.1145830154418945", "Close": "5.1458330154418945", "Adj Close": "3.1748409271240234", "Volume": "8649600"}
{"Date": "1992-11-20", "Open": "5.2708330154418945", "High": "5.2708330154418945", "Low": "5.1666669845581055", "Close": "5.2083330154418945", "Adj Close": "3.2134015560150146", "Volume": "21423600"}
{"Date": "1992-11-23", "Open": "5.2083330154418945", "High": "5.21875", "Low": "5.1770830154418945", "Close": "5.1979169845581055", "Adj Close": "3.2069756984710693", "Volume": "8474400"}
{"Date": "1992-11-24", "Open": "5.2083330154418945", "High": "5.2916669845581055", "Low": "5.1875", "Close": "5.2395830154418945", "Adj Close": "3.2326834201812744", "Volume": "11881200"}
{"Date": "1992-11-25", "Open": "5.25", "High": "5.2916669845581055", "Low": "5.2395830154418945", "Close": "5.28125", "Adj Close": "3.258390426635742", "Volume": "10390800"}
{"Date": "1992-11-27", "Open": "5.3020830154418945", "High": "5.3333330154418945", "Low": "5.2916669845581055", "Close": "5.3333330154418945", "Adj Close": "3.2905232906341553", "Volume": "5727600"}
{"Date": "1992-11-30", "Open": "5.34375", "High": "5.3854169845581055", "Low": "5.3333330154418945", "Close": "5.3645830154418945", "Adj Close": "3.3098032474517822", "Volume": "14893200"}
{"Date": "1992-12-01", "Open": "5.34375", "High": "5.3541669845581055", "Low": "5.3020830154418945", "Close": "5.34375", "Adj Close": "3.296949625015259", "Volume": "13720800"}
{"Date": "1992-12-02", "Open": "5.34375", "High": "5.375", "Low": "5.3229169845581055", "Close": "5.3645830154418945", "Adj Close": "3.3098032474517822", "Volume": "9618000"}
{"Date": "1992-12-03", "Open": "5.375", "High": "5.375", "Low": "5.2708330154418945", "Close": "5.2708330154418945", "Adj Close": "3.251965045928955", "Volume": "10536000"}
{"Date": "1992-12-04", "Open": "5.2916669845581055", "High": "5.3229169845581055", "Low": "5.2604169845581055", "Close": "5.3229169845581055", "Adj Close": "3.2867977619171143", "Volume": "9195600"}
{"Date": "1992-12-07", "Open": "5.3333330154418945", "High": "5.3645830154418945", "Low": "5.3125", "Close": "5.3645830154418945", "Adj Close": "3.312528371810913", "Volume": "8673600"}
{"Date": "1992-12-08", "Open": "5.3541669845581055", "High": "5.3645830154418945", "Low": "5.2916669845581055", "Close": "5.3645830154418945", "Adj Close": "3.312528371810913", "Volume": "10329600"}
{"Date": "1992-12-09", "Open": "5.34375", "High": "5.3645830154418945", "Low": "5.3229169845581055", "Close": "5.3645830154418945", "Adj Close": "3.312528371810913", "Volume": "10188000"}
{"Date": "1992-12-10", "Open": "5.3541669845581055", "High": "5.3541669845581055", "Low": "5.2708330154418945", "Close": "5.3125", "Adj Close": "3.280367851257324", "Volume": "12591600"}
{"Date": "1992-12-11", "Open": "5.2916669845581055", "High": "5.3125", "Low": "5.2708330154418945", "Close": "5.3020830154418945", "Adj Close": "3.2739357948303223", "Volume": "5814000"}
{"Date": "1992-12-14", "Open": "5.3125", "High": "5.34375", "Low": "5.2916669845581055", "Close": "5.3020830154418945", "Adj Close": "3.2739357948303223", "Volume": "13988400"}
{"Date": "1992-12-15", "Open": "5.2916669845581055", "High": "5.34375", "Low": "5.2916669845581055", "Close": "5.3229169845581055", "Adj Close": "3.2867977619171143", "Volume": "14326800"}
{"Date": "1992-12-16", "Open": "5.34375", "High": "5.375", "Low": "5.3333330154418945", "Close": "5.34375", "Adj Close": "3.2996633052825928", "Volume": "12019200"}
{"Date": "1992-12-17", "Open": "5.3541669845581055", "High": "5.4270830154418945", "Low": "5.34375", "Close": "5.4270830154418945", "Adj Close": "3.3511197566986084", "Volume": "14298000"}
{"Date": "1992-12-18", "Open": "5.4583330154418945", "High": "5.4895830154418945", "Low": "5.4375", "Close": "5.46875", "Adj Close": "3.376847267150879", "Volume": "35998800"}
{"Date": "1992-12-21", "Open": "5.4479169845581055", "High": "5.4479169845581055", "Low": "5.3229169845581055", "Close": "5.3229169845581055", "Adj Close": "3.2867977619171143", "Volume": "18985200"}
{"Date": "1992-12-22", "Open": "5.2916669845581055", "High": "5.3125", "Low": "5.2395830154418945", "Close": "5.2708330154418945", "Adj Close": "3.254638671875", "Volume": "28561200"}
{"Date": "1992-12-23", "Open": "5.2291669845581055", "High": "5.40625", "Low": "5.1979169845581055", "Close": "5.3854169845581055", "Adj Close": "3.325392961502075", "Volume": "24687600"}
{"Date": "1992-12-24", "Open": "5.3854169845581055", "High": "5.4166669845581055", "Low": "5.3854169845581055", "Close": "5.40625", "Adj Close": "3.33825421333313", "Volume": "5439600"}
{"Date": "1992-12-28", "Open": "5.3958330154418945", "High": "5.4166669845581055", "Low": "5.3645830154418945", "Close": "5.40625", "Adj Close": "3.33825421333313", "Volume": "8503200"}
{"Date": "1992-12-29", "Open": "5.375", "High": "5.46875", "Low": "5.3541669845581055", "Close": "5.3645830154418945", "Adj Close": "3.312528371810913", "Volume": "12832800"}
{"Date": "1992-12-30", "Open": "5.3645830154418945", "High": "5.3854169845581055", "Low": "5.3125", "Close": "5.3854169845581055", "Adj Close": "3.325392961502075", "Volume": "9649200"}
{"Date": "1992-12-31", "Open": "5.3958330154418945", "High": "5.40625", "Low": "5.3020830154418945", "Close": "5.3333330154418945", "Adj Close": "3.2932307720184326", "Volume": "10128000"}
{"Date": "1993-01-04", "Open": "5.34375", "High": "5.3541669845581055", "Low": "5.2291669845581055", "Close": "5.2395830154418945", "Adj Close": "3.2353415489196777", "Volume": "15722400"}
{"Date": "1993-01-05", "Open": "5.2291669845581055", "High": "5.2708330154418945", "Low": "5.2083330154418945", "Close": "5.21875", "Adj Close": "3.222478151321411", "Volume": "12633600"}
{"Date": "1993-01-06", "Open": "5.2291669845581055", "High": "5.2604169845581055", "Low": "5.0833330154418945", "Close": "5.0833330154418945", "Adj Close": "3.1388611793518066", "Volume": "28101600"}
{"Date": "1993-01-07", "Open": "5.0833330154418945", "High": "5.09375", "Low": "4.90625", "Close": "5.0104169845581055", "Adj Close": "3.0938363075256348", "Volume": "44548800"}
{"Date": "1993-01-08", "Open": "5.0104169845581055", "High": "5.0104169845581055", "Low": "4.9166669845581055", "Close": "4.9479169845581055", "Adj Close": "3.055243968963623", "Volume": "38108400"}
{"Date": "1993-01-11", "Open": "4.9375", "High": "4.96875", "Low": "4.875", "Close": "4.9166669845581055", "Adj Close": "3.03594970703125", "Volume": "20311200"}
{"Date": "1993-01-12", "Open": "4.90625", "High": "4.9583330154418945", "Low": "4.875", "Close": "4.9583330154418945", "Adj Close": "3.061676263809204", "Volume": "18834000"}
{"Date": "1993-01-13", "Open": "4.9479169845581055", "High": "4.9791669845581055", "Low": "4.8958330154418945", "Close": "4.9791669845581055", "Adj Close": "3.074540853500366", "Volume": "23607600"}
{"Date": "1993-01-14", "Open": "5.0", "High": "5.0208330154418945", "Low": "4.9479169845581055", "Close": "5.0208330154418945", "Adj Close": "3.1002681255340576", "Volume": "17917200"}
{"Date": "1993-01-15", "Open": "5.03125", "High": "5.1145830154418945", "Low": "5.0208330154418945", "Close": "5.0416669845581055", "Adj Close": "3.113131046295166", "Volume": "27804000"}
{"Date": "1993-01-18", "Open": "5.0416669845581055", "High": "5.0520830154418945", "Low": "4.9791669845581055", "Close": "4.9895830154418945", "Adj Close": "3.0809712409973145", "Volume": "6924000"}
{"Date": "1993-01-19", "Open": "5.0", "High": "5.0208330154418945", "Low": "4.9583330154418945", "Close": "4.96875", "Adj Close": "3.068108081817627", "Volume": "14217600"}
{"Date": "1993-01-20", "Open": "4.9791669845581055", "High": "5.0104169845581055", "Low": "4.9583330154418945", "Close": "4.9791669845581055", "Adj Close": "3.074540853500366", "Volume": "10599600"}
{"Date": "1993-01-21", "Open": "4.96875", "High": "4.9895830154418945", "Low": "4.9375", "Close": "4.9583330154418945", "Adj Close": "3.061676263809204", "Volume": "11235600"}
{"Date": "1993-01-22", "Open": "4.9791669845581055", "High": "5.2395830154418945", "Low": "4.9166669845581055", "Close": "5.21875", "Adj Close": "3.222478151321411", "Volume": "47733600"}
{"Date": "1993-01-25", "Open": "5.3333330154418945", "High": "5.4166669845581055", "Low": "5.3125", "Close": "5.3854169845581055", "Adj Close": "3.325392961502075", "Volume": "56161200"}
{"Date": "1993-01-26", "Open": "5.40625", "High": "5.40625", "Low": "5.3229169845581055", "Close": "5.3333330154418945", "Adj Close": "3.2932307720184326", "Volume": "29121600"}
{"Date": "1993-01-27", "Open": "5.3229169845581055", "High": "5.375", "Low": "5.3020830154418945", "Close": "5.3645830154418945", "Adj Close": "3.312528371810913", "Volume": "17874000"}
{"Date": "1993-01-28", "Open": "5.375", "High": "5.40625", "Low": "5.3541669845581055", "Close": "5.3958330154418945", "Adj Close": "3.3318254947662354", "Volume": "13800000"}
{"Date": "1993-01-29", "Open": "5.40625", "High": "5.4479169845581055", "Low": "5.3958330154418945", "Close": "5.4270830154418945", "Adj Close": "3.3511197566986084", "Volume": "17565600"}
{"Date": "1993-02-01", "Open": "5.4270830154418945", "High": "5.4895830154418945", "Low": "5.4166669845581055", "Close": "5.4895830154418945", "Adj Close": "3.389711856842041", "Volume": "15763200"}
{"Date": "1993-02-02", "Open": "5.4895830154418945", "High": "5.53125", "Low": "5.46875", "Close": "5.5208330154418945", "Adj Close": "3.4090073108673096", "Volume": "14409600"}
{"Date": "1993-02-03", "Open": "5.53125", "High": "5.5833330154418945", "Low": "5.5208330154418945", "Close": "5.5729169845581055", "Adj Close": "3.4411683082580566", "Volume": "19606800"}
{"Date": "1993-02-04", "Open": "5.6041669845581055", "High": "5.6145830154418945", "Low": "5.5416669845581055", "Close": "5.5520830154418945", "Adj Close": "3.4283061027526855", "Volume": "17290800"}
{"Date": "1993-02-05", "Open": "5.5208330154418945", "High": "5.5520830154418945", "Low": "5.4479169845581055", "Close": "5.4895830154418945", "Adj Close": "3.389711856842041", "Volume": "21619200"}
{"Date": "1993-02-08", "Open": "5.4791669845581055", "High": "5.4895830154418945", "Low": "5.4270830154418945", "Close": "5.46875", "Adj Close": "3.376847267150879", "Volume": "12894000"}
{"Date": "1993-02-09", "Open": "5.4479169845581055", "High": "5.4583330154418945", "Low": "5.3541669845581055", "Close": "5.4479169845581055", "Adj Close": "3.3639838695526123", "Volume": "14798400"}
{"Date": "1993-02-10", "Open": "5.4375", "High": "5.4375", "Low": "5.3541669845581055", "Close": "5.3854169845581055", "Adj Close": "3.325392961502075", "Volume": "19210800"}
{"Date": "1993-02-11", "Open": "5.3645830154418945", "High": "5.375", "Low": "5.3125", "Close": "5.3229169845581055", "Adj Close": "3.2867977619171143", "Volume": "26136000"}
{"Date": "1993-02-12", "Open": "5.3333330154418945", "High": "5.3541669845581055", "Low": "5.3125", "Close": "5.3333330154418945", "Adj Close": "3.2932307720184326", "Volume": "16245600"}
{"Date": "1993-02-16", "Open": "5.3125", "High": "5.3333330154418945", "Low": "5.1666669845581055", "Close": "5.2083330154418945", "Adj Close": "3.2160451412200928", "Volume": "32955600"}
{"Date": "1993-02-17", "Open": "5.15625", "High": "5.1770830154418945", "Low": "5.1041669845581055", "Close": "5.1770830154418945", "Adj Close": "3.196749210357666", "Volume": "27824400"}
{"Date": "1993-02-18", "Open": "5.1979169845581055", "High": "5.21875", "Low": "5.0729169845581055", "Close": "5.15625", "Adj Close": "3.183884620666504", "Volume": "29144400"}
{"Date": "1993-02-19", "Open": "5.1770830154418945", "High": "5.1875", "Low": "5.1041669845581055", "Close": "5.125", "Adj Close": "3.1645891666412354", "Volume": "25684800"}
{"Date": "1993-02-22", "Open": "5.125", "High": "5.1666669845581055", "Low": "5.0520830154418945", "Close": "5.0625", "Adj Close": "3.1259968280792236", "Volume": "34465200"}
{"Date": "1993-02-23", "Open": "5.0729169845581055", "High": "5.0833330154418945", "Low": "4.8958330154418945", "Close": "4.9895830154418945", "Adj Close": "3.0809712409973145", "Volume": "41851200"}
{"Date": "1993-02-24", "Open": "5.0104169845581055", "High": "5.2083330154418945", "Low": "5.0104169845581055", "Close": "5.2083330154418945", "Adj Close": "3.2160451412200928", "Volume": "30374400"}
{"Date": "1993-02-25", "Open": "5.2083330154418945", "High": "5.3125", "Low": "5.2083330154418945", "Close": "5.3020830154418945", "Adj Close": "3.2739357948303223", "Volume": "19653600"}
{"Date": "1993-02-26", "Open": "5.375", "High": "5.4375", "Low": "5.3333330154418945", "Close": "5.4166669845581055", "Adj Close": "3.3446879386901855", "Volume": "25707000"}
{"Date": "1993-03-01", "Open": "5.4791669845581055", "High": "5.5833330154418945", "Low": "5.4375", "Close": "5.5", "Adj Close": "3.3961429595947266", "Volume": "40953000"}
{"Date": "1993-03-02", "Open": "5.5208330154418945", "High": "5.6666669845581055", "Low": "5.4791669845581055", "Close": "5.6666669845581055", "Adj Close": "3.4990570545196533", "Volume": "35092200"}
{"Date": "1993-03-03", "Open": "5.6666669845581055", "High": "5.6875", "Low": "5.6041669845581055", "Close": "5.625", "Adj Close": "3.4733307361602783", "Volume": "36889800"}
{"Date": "1993-03-04", "Open": "5.5833330154418945", "High": "5.6041669845581055", "Low": "5.4375", "Close": "5.4791669845581055", "Adj Close": "3.383280038833618", "Volume": "28231800"}
{"Date": "1993-03-05", "Open": "5.5", "High": "5.5625", "Low": "5.4166669845581055", "Close": "5.4583330154418945", "Adj Close": "3.3704142570495605", "Volume": "24417000"}
{"Date": "1993-03-08", "Open": "5.5416669845581055", "High": "5.6458330154418945", "Low": "5.5208330154418945", "Close": "5.6458330154418945", "Adj Close": "3.4861948490142822", "Volume": "20489400"}
{"Date": "1993-03-09", "Open": "5.6458330154418945", "High": "5.6666669845581055", "Low": "5.5833330154418945", "Close": "5.6458330154418945", "Adj Close": "3.4861948490142822", "Volume": "16122000"}
{"Date": "1993-03-10", "Open": "5.6458330154418945", "High": "5.6666669845581055", "Low": "5.5833330154418945", "Close": "5.6666669845581055", "Adj Close": "3.4990570545196533", "Volume": "16663200"}
{"Date": "1993-03-11", "Open": "5.6458330154418945", "High": "5.6666669845581055", "Low": "5.5208330154418945", "Close": "5.5208330154418945", "Adj Close": "3.4090073108673096", "Volume": "16923600"}
{"Date": "1993-03-12", "Open": "5.5", "High": "5.5625", "Low": "5.4583330154418945", "Close": "5.5416669845581055", "Adj Close": "3.4218714237213135", "Volume": "19249800"}
{"Date": "1993-03-15", "Open": "5.5625", "High": "5.5625", "Low": "5.5", "Close": "5.5625", "Adj Close": "3.4347379207611084", "Volume": "12530400"}
{"Date": "1993-03-16", "Open": "5.5833330154418945", "High": "5.625", "Low": "5.5625", "Close": "5.6041669845581055", "Adj Close": "3.460466146469116", "Volume": "9296400"}
{"Date": "1993-03-17", "Open": "5.5625", "High": "5.6041669845581055", "Low": "5.5208330154418945", "Close": "5.5625", "Adj Close": "3.4380102157592773", "Volume": "11296200"}
{"Date": "1993-03-18", "Open": "5.5833330154418945", "High": "5.6666669845581055", "Low": "5.5625", "Close": "5.6458330154418945", "Adj Close": "3.4895145893096924", "Volume": "11902200"}
{"Date": "1993-03-19", "Open": "5.6458330154418945", "High": "5.6666669845581055", "Low": "5.5", "Close": "5.5208330154418945", "Adj Close": "3.412254571914673", "Volume": "30430800"}
{"Date": "1993-03-22", "Open": "5.5", "High": "5.5208330154418945", "Low": "5.4583330154418945", "Close": "5.5", "Adj Close": "3.3993775844573975", "Volume": "16210800"}
{"Date": "1993-03-23", "Open": "5.5", "High": "5.5416669845581055", "Low": "5.4166669845581055", "Close": "5.4583330154418945", "Adj Close": "3.3736252784729004", "Volume": "15129000"}
{"Date": "1993-03-24", "Open": "5.4375", "High": "5.6458330154418945", "Low": "5.4166669845581055", "Close": "5.4375", "Adj Close": "3.3607499599456787", "Volume": "16329600"}
{"Date": "1993-03-25", "Open": "5.4375", "High": "5.6041669845581055", "Low": "5.4166669845581055", "Close": "5.5416669845581055", "Adj Close": "3.42513108253479", "Volume": "12571800"}
{"Date": "1993-03-26", "Open": "5.5625", "High": "5.5833330154418945", "Low": "5.4375", "Close": "5.4791669845581055", "Adj Close": "3.386502742767334", "Volume": "8607600"}
{"Date": "1993-03-29", "Open": "5.5", "High": "5.5833330154418945", "Low": "5.4583330154418945", "Close": "5.5416669845581055", "Adj Close": "3.42513108253479", "Volume": "9342000"}
{"Date": "1993-03-30", "Open": "5.5416669845581055", "High": "5.5625", "Low": "5.0", "Close": "5.1875", "Adj Close": "3.206230640411377", "Volume": "58281600"}
{"Date": "1993-03-31", "Open": "5.2291669845581055", "High": "5.3541669845581055", "Low": "5.2083330154418945", "Close": "5.2916669845581055", "Adj Close": "3.2706151008605957", "Volume": "41109000"}
{"Date": "1993-04-01", "Open": "5.3333330154418945", "High": "5.375", "Low": "5.1666669845581055", "Close": "5.1875", "Adj Close": "3.206230640411377", "Volume": "23068800"}
{"Date": "1993-04-02", "Open": "5.125", "High": "5.1458330154418945", "Low": "5.0", "Close": "5.0833330154418945", "Adj Close": "3.1418509483337402", "Volume": "38394000"}
{"Date": "1993-04-05", "Open": "5.0833330154418945", "High": "5.1041669845581055", "Low": "4.9166669845581055", "Close": "4.9583330154418945", "Adj Close": "3.0645923614501953", "Volume": "40582800"}
{"Date": "1993-04-06", "Open": "4.9166669845581055", "High": "4.9375", "Low": "4.5208330154418945", "Close": "4.625", "Adj Close": "2.8585691452026367", "Volume": "87703800"}
{"Date": "1993-04-07", "Open": "4.5833330154418945", "High": "4.6666669845581055", "Low": "4.5625", "Close": "4.625", "Adj Close": "2.8585691452026367", "Volume": "68250000"}
{"Date": "1993-04-08", "Open": "4.625", "High": "4.8541669845581055", "Low": "4.6041669845581055", "Close": "4.8125", "Adj Close": "2.9744555950164795", "Volume": "45346800"}
{"Date": "1993-04-12", "Open": "4.8958330154418945", "High": "5.0", "Low": "4.8125", "Close": "5.0", "Adj Close": "3.0903449058532715", "Volume": "28327800"}
{"Date": "1993-04-13", "Open": "5.0", "High": "5.0", "Low": "4.8333330154418945", "Close": "4.8333330154418945", "Adj Close": "2.9873340129852295", "Volume": "21918000"}
{"Date": "1993-04-14", "Open": "4.8541669845581055", "High": "4.875", "Low": "4.2916669845581055", "Close": "4.5416669845581055", "Adj Close": "2.8070647716522217", "Volume": "84219600"}
{"Date": "1993-04-15", "Open": "4.5833330154418945", "High": "4.625", "Low": "4.4166669845581055", "Close": "4.6041669845581055", "Adj Close": "2.845693349838257", "Volume": "53502000"}
{"Date": "1993-04-16", "Open": "4.6041669845581055", "High": "4.6458330154418945", "Low": "4.4375", "Close": "4.4375", "Adj Close": "2.7426788806915283", "Volume": "48624000"}
{"Date": "1993-04-19", "Open": "4.4791669845581055", "High": "4.5208330154418945", "Low": "4.4166669845581055", "Close": "4.4583330154418945", "Adj Close": "2.7555577754974365", "Volume": "25375800"}
{"Date": "1993-04-20", "Open": "4.4166669845581055", "High": "4.4375", "Low": "4.3333330154418945", "Close": "4.3958330154418945", "Adj Close": "2.7169275283813477", "Volume": "26463000"}
{"Date": "1993-04-21", "Open": "4.3958330154418945", "High": "4.5", "Low": "4.3958330154418945", "Close": "4.4375", "Adj Close": "2.7426788806915283", "Volume": "26288400"}
{"Date": "1993-04-22", "Open": "4.4375", "High": "4.5416669845581055", "Low": "4.3125", "Close": "4.4583330154418945", "Adj Close": "2.7555577754974365", "Volume": "24217800"}
{"Date": "1993-04-23", "Open": "4.3958330154418945", "High": "4.4791669845581055", "Low": "4.375", "Close": "4.4583330154418945", "Adj Close": "2.7555577754974365", "Volume": "17688600"}
{"Date": "1993-04-26", "Open": "4.5", "High": "4.5625", "Low": "4.4166669845581055", "Close": "4.4375", "Adj Close": "2.7426788806915283", "Volume": "21291600"}
{"Date": "1993-04-27", "Open": "4.4375", "High": "4.5416669845581055", "Low": "4.4375", "Close": "4.5208330154418945", "Adj Close": "2.79418683052063", "Volume": "15500400"}
{"Date": "1993-04-28", "Open": "4.5", "High": "4.5", "Low": "4.4166669845581055", "Close": "4.4791669845581055", "Adj Close": "2.7684342861175537", "Volume": "13899000"}
{"Date": "1993-04-29", "Open": "4.4791669845581055", "High": "4.5", "Low": "4.4166669845581055", "Close": "4.4583330154418945", "Adj Close": "2.7555577754974365", "Volume": "12816600"}
{"Date": "1993-04-30", "Open": "4.4583330154418945", "High": "4.5", "Low": "4.4166669845581055", "Close": "4.4583330154418945", "Adj Close": "2.7555577754974365", "Volume": "15427200"}
{"Date": "1993-05-03", "Open": "4.4166669845581055", "High": "4.4375", "Low": "4.3125", "Close": "4.375", "Adj Close": "2.7040517330169678", "Volume": "27358200"}
{"Date": "1993-05-04", "Open": "4.375", "High": "4.5", "Low": "4.3333330154418945", "Close": "4.4791669845581055", "Adj Close": "2.7684342861175537", "Volume": "23345400"}
{"Date": "1993-05-05", "Open": "4.4791669845581055", "High": "4.5208330154418945", "Low": "4.4166669845581055", "Close": "4.4583330154418945", "Adj Close": "2.7555577754974365", "Volume": "25273800"}
{"Date": "1993-05-06", "Open": "4.4791669845581055", "High": "4.5208330154418945", "Low": "4.4375", "Close": "4.4375", "Adj Close": "2.7426788806915283", "Volume": "24318600"}
{"Date": "1993-05-07", "Open": "4.4583330154418945", "High": "4.5", "Low": "4.3333330154418945", "Close": "4.375", "Adj Close": "2.7040517330169678", "Volume": "29898000"}
{"Date": "1993-05-10", "Open": "4.3958330154418945", "High": "4.4166669845581055", "Low": "4.3125", "Close": "4.3541669845581055", "Adj Close": "2.691176176071167", "Volume": "20066400"}
{"Date": "1993-05-11", "Open": "4.375", "High": "4.3958330154418945", "Low": "4.3333330154418945", "Close": "4.3333330154418945", "Adj Close": "2.6782987117767334", "Volume": "20143800"}
{"Date": "1993-05-12", "Open": "4.375", "High": "4.5833330154418945", "Low": "4.3541669845581055", "Close": "4.5", "Adj Close": "2.781311273574829", "Volume": "35258400"}
{"Date": "1993-05-13", "Open": "4.5", "High": "4.5208330154418945", "Low": "4.4375", "Close": "4.4375", "Adj Close": "2.7426788806915283", "Volume": "22536600"}
{"Date": "1993-05-14", "Open": "4.4791669845581055", "High": "4.5416669845581055", "Low": "4.4583330154418945", "Close": "4.5416669845581055", "Adj Close": "2.8070647716522217", "Volume": "16069200"}
{"Date": "1993-05-17", "Open": "4.5416669845581055", "High": "4.5625", "Low": "4.5", "Close": "4.5208330154418945", "Adj Close": "2.79418683052063", "Volume": "8988600"}
{"Date": "1993-05-18", "Open": "4.5208330154418945", "High": "4.5416669845581055", "Low": "4.4583330154418945", "Close": "4.4791669845581055", "Adj Close": "2.7684342861175537", "Volume": "11923800"}
{"Date": "1993-05-19", "Open": "4.5", "High": "4.6666669845581055", "Low": "4.4583330154418945", "Close": "4.6458330154418945", "Adj Close": "2.871445417404175", "Volume": "27046200"}
{"Date": "1993-05-20", "Open": "4.6458330154418945", "High": "4.75", "Low": "4.6041669845581055", "Close": "4.75", "Adj Close": "2.9358267784118652", "Volume": "22594200"}
{"Date": "1993-05-21", "Open": "4.6875", "High": "4.7291669845581055", "Low": "4.5625", "Close": "4.5625", "Adj Close": "2.8199400901794434", "Volume": "29865000"}
{"Date": "1993-05-24", "Open": "4.6041669845581055", "High": "4.6875", "Low": "4.5833330154418945", "Close": "4.6666669845581055", "Adj Close": "2.8843231201171875", "Volume": "11418600"}
{"Date": "1993-05-25", "Open": "4.7083330154418945", "High": "4.75", "Low": "4.6875", "Close": "4.7291669845581055", "Adj Close": "2.9229507446289062", "Volume": "13021200"}
{"Date": "1993-05-26", "Open": "4.7291669845581055", "High": "4.7291669845581055", "Low": "4.6041669845581055", "Close": "4.6875", "Adj Close": "2.8971989154815674", "Volume": "19587600"}
{"Date": "1993-05-27", "Open": "4.7083330154418945", "High": "4.7083330154418945", "Low": "4.5416669845581055", "Close": "4.625", "Adj Close": "2.8585691452026367", "Volume": "16663200"}
{"Date": "1993-05-28", "Open": "4.5416669845581055", "High": "4.6458330154418945", "Low": "4.5208330154418945", "Close": "4.6458330154418945", "Adj Close": "2.871445417404175", "Volume": "12593400"}
{"Date": "1993-06-01", "Open": "4.625", "High": "4.7291669845581055", "Low": "4.6041669845581055", "Close": "4.6875", "Adj Close": "2.8971989154815674", "Volume": "12932400"}
{"Date": "1993-06-02", "Open": "4.6875", "High": "4.7291669845581055", "Low": "4.6666669845581055", "Close": "4.7291669845581055", "Adj Close": "2.9229507446289062", "Volume": "11395200"}
{"Date": "1993-06-03", "Open": "4.625", "High": "4.6875", "Low": "4.5416669845581055", "Close": "4.5833330154418945", "Adj Close": "2.8328158855438232", "Volume": "20628000"}
{"Date": "1993-06-04", "Open": "4.5833330154418945", "High": "4.5833330154418945", "Low": "4.4166669845581055", "Close": "4.4583330154418945", "Adj Close": "2.7555577754974365", "Volume": "29014200"}
{"Date": "1993-06-07", "Open": "4.4583330154418945", "High": "4.4791669845581055", "Low": "4.3958330154418945", "Close": "4.4375", "Adj Close": "2.7426788806915283", "Volume": "18070800"}
{"Date": "1993-06-08", "Open": "4.4375", "High": "4.5", "Low": "4.4166669845581055", "Close": "4.4166669845581055", "Adj Close": "2.733090400695801", "Volume": "15719400"}
{"Date": "1993-06-09", "Open": "4.4375", "High": "4.4791669845581055", "Low": "4.3958330154418945", "Close": "4.4375", "Adj Close": "2.7459797859191895", "Volume": "11995200"}
{"Date": "1993-06-10", "Open": "4.4166669845581055", "High": "4.4375", "Low": "4.375", "Close": "4.3958330154418945", "Adj Close": "2.7201969623565674", "Volume": "13343400"}
{"Date": "1993-06-11", "Open": "4.4583330154418945", "High": "4.5416669845581055", "Low": "4.4375", "Close": "4.5208330154418945", "Adj Close": "2.7975499629974365", "Volume": "21567000"}
{"Date": "1993-06-14", "Open": "4.5208330154418945", "High": "4.5833330154418945", "Low": "4.4791669845581055", "Close": "4.5", "Adj Close": "2.7846577167510986", "Volume": "11087400"}
{"Date": "1993-06-15", "Open": "4.5", "High": "4.5", "Low": "4.4166669845581055", "Close": "4.4166669845581055", "Adj Close": "2.733090400695801", "Volume": "14278200"}
{"Date": "1993-06-16", "Open": "4.3958330154418945", "High": "4.4166669845581055", "Low": "4.2708330154418945", "Close": "4.2916669845581055", "Adj Close": "2.6557376384735107", "Volume": "42607800"}
{"Date": "1993-06-17", "Open": "4.3125", "High": "4.3333330154418945", "Low": "4.25", "Close": "4.3125", "Adj Close": "2.6686301231384277", "Volume": "23654400"}
{"Date": "1993-06-18", "Open": "4.25", "High": "4.2916669845581055", "Low": "4.1875", "Close": "4.1875", "Adj Close": "2.591277599334717", "Volume": "39425400"}
{"Date": "1993-06-21", "Open": "4.2291669845581055", "High": "4.2708330154418945", "Low": "4.1666669845581055", "Close": "4.1875", "Adj Close": "2.591277599334717", "Volume": "25657800"}
{"Date": "1993-06-22", "Open": "4.1666669845581055", "High": "4.1875", "Low": "3.9375", "Close": "4.1458330154418945", "Adj Close": "2.5654947757720947", "Volume": "68569800"}
{"Date": "1993-06-23", "Open": "4.1458330154418945", "High": "4.3333330154418945", "Low": "4.1458330154418945", "Close": "4.3125", "Adj Close": "2.6686301231384277", "Volume": "32852400"}
{"Date": "1993-06-24", "Open": "4.2916669845581055", "High": "4.4583330154418945", "Low": "4.25", "Close": "4.4166669845581055", "Adj Close": "2.733090400695801", "Volume": "24916200"}
{"Date": "1993-06-25", "Open": "4.4375", "High": "4.4791669845581055", "Low": "4.4166669845581055", "Close": "4.4375", "Adj Close": "2.7459797859191895", "Volume": "13626000"}
{"Date": "1993-06-28", "Open": "4.4791669845581055", "High": "4.5", "Low": "4.4166669845581055", "Close": "4.4583330154418945", "Adj Close": "2.75887393951416", "Volume": "16130400"}
{"Date": "1993-06-29", "Open": "4.4166669845581055", "High": "4.4375", "Low": "4.375", "Close": "4.375", "Adj Close": "2.707303762435913", "Volume": "10493400"}
{"Date": "1993-06-30", "Open": "4.3958330154418945", "High": "4.4375", "Low": "4.3541669845581055", "Close": "4.375", "Adj Close": "2.707303762435913", "Volume": "12320400"}
{"Date": "1993-07-01", "Open": "4.3541669845581055", "High": "4.375", "Low": "4.2708330154418945", "Close": "4.2916669845581055", "Adj Close": "2.6557376384735107", "Volume": "13375800"}
{"Date": "1993-07-02", "Open": "4.2708330154418945", "High": "4.2916669845581055", "Low": "4.25", "Close": "4.2708330154418945", "Adj Close": "2.642845630645752", "Volume": "11986200"}
{"Date": "1993-07-06", "Open": "4.25", "High": "4.2916669845581055", "Low": "4.2083330154418945", "Close": "4.2291669845581055", "Adj Close": "2.6170613765716553", "Volume": "12009000"}
{"Date": "1993-07-07", "Open": "4.2291669845581055", "High": "4.25", "Low": "4.1875", "Close": "4.25", "Adj Close": "2.6299538612365723", "Volume": "10190400"}
{"Date": "1993-07-08", "Open": "4.2916669845581055", "High": "4.4791669845581055", "Low": "4.2916669845581055", "Close": "4.4166669845581055", "Adj Close": "2.733090400695801", "Volume": "18389400"}
{"Date": "1993-07-09", "Open": "4.3958330154418945", "High": "4.4166669845581055", "Low": "4.3333330154418945", "Close": "4.375", "Adj Close": "2.707303762435913", "Volume": "9124200"}
{"Date": "1993-07-12", "Open": "4.375", "High": "4.3958330154418945", "Low": "4.3333330154418945", "Close": "4.3541669845581055", "Adj Close": "2.6944146156311035", "Volume": "8736000"}
{"Date": "1993-07-13", "Open": "4.3958330154418945", "High": "4.4583330154418945", "Low": "4.3541669845581055", "Close": "4.3958330154418945", "Adj Close": "2.7201969623565674", "Volume": "18938400"}
{"Date": "1993-07-14", "Open": "4.4375", "High": "4.4791669845581055", "Low": "4.4166669845581055", "Close": "4.4375", "Adj Close": "2.7459797859191895", "Volume": "15793200"}
{"Date": "1993-07-15", "Open": "4.4166669845581055", "High": "4.4166669845581055", "Low": "4.3541669845581055", "Close": "4.4166669845581055", "Adj Close": "2.733090400695801", "Volume": "7294800"}
{"Date": "1993-07-16", "Open": "4.4166669845581055", "High": "4.4583330154418945", "Low": "4.3541669845581055", "Close": "4.3541669845581055", "Adj Close": "2.6944146156311035", "Volume": "16812600"}
{"Date": "1993-07-19", "Open": "4.3541669845581055", "High": "4.3958330154418945", "Low": "4.3125", "Close": "4.3333330154418945", "Adj Close": "2.6815221309661865", "Volume": "7804800"}
{"Date": "1993-07-20", "Open": "4.3125", "High": "4.3333330154418945", "Low": "4.2083330154418945", "Close": "4.2916669845581055", "Adj Close": "2.6557376384735107", "Volume": "8371200"}
{"Date": "1993-07-21", "Open": "4.2916669845581055", "High": "4.3125", "Low": "4.25", "Close": "4.2708330154418945", "Adj Close": "2.642845630645752", "Volume": "8956800"}
{"Date": "1993-07-22", "Open": "4.25", "High": "4.2916669845581055", "Low": "4.1666669845581055", "Close": "4.1875", "Adj Close": "2.591277599334717", "Volume": "9799200"}
{"Date": "1993-07-23", "Open": "4.2083330154418945", "High": "4.25", "Low": "4.1875", "Close": "4.2291669845581055", "Adj Close": "2.6170613765716553", "Volume": "10146000"}
{"Date": "1993-07-26", "Open": "4.25", "High": "4.2708330154418945", "Low": "4.2083330154418945", "Close": "4.2291669845581055", "Adj Close": "2.6170613765716553", "Volume": "7600800"}
{"Date": "1993-07-27", "Open": "4.2291669845581055", "High": "4.2291669845581055", "Low": "4.1041669845581055", "Close": "4.1666669845581055", "Adj Close": "2.578386068344116", "Volume": "17792400"}
{"Date": "1993-07-28", "Open": "4.1666669845581055", "High": "4.25", "Low": "4.1458330154418945", "Close": "4.1875", "Adj Close": "2.591277599334717", "Volume": "11390400"}
{"Date": "1993-07-29", "Open": "4.2083330154418945", "High": "4.2916669845581055", "Low": "4.1875", "Close": "4.2916669845581055", "Adj Close": "2.6557376384735107", "Volume": "8155800"}
{"Date": "1993-07-30", "Open": "4.2916669845581055", "High": "4.2916669845581055", "Low": "4.1875", "Close": "4.2291669845581055", "Adj Close": "2.6170613765716553", "Volume": "9217800"}
{"Date": "1993-08-02", "Open": "4.25", "High": "4.2916669845581055", "Low": "4.2083330154418945", "Close": "4.2708330154418945", "Adj Close": "2.642845630645752", "Volume": "8592600"}
{"Date": "1993-08-03", "Open": "4.2291669845581055", "High": "4.2708330154418945", "Low": "4.2083330154418945", "Close": "4.2291669845581055", "Adj Close": "2.6170613765716553", "Volume": "8736600"}
{"Date": "1993-08-04", "Open": "4.2083330154418945", "High": "4.2708330154418945", "Low": "4.1875", "Close": "4.25", "Adj Close": "2.6299538612365723", "Volume": "11634600"}
{"Date": "1993-08-05", "Open": "4.3333330154418945", "High": "4.3541669845581055", "Low": "4.2916669845581055", "Close": "4.3125", "Adj Close": "2.6686301231384277", "Volume": "16650600"}
{"Date": "1993-08-06", "Open": "4.3125", "High": "4.3541669845581055", "Low": "4.25", "Close": "4.2916669845581055", "Adj Close": "2.6557376384735107", "Volume": "9290400"}
{"Date": "1993-08-09", "Open": "4.2708330154418945", "High": "4.2916669845581055", "Low": "4.2291669845581055", "Close": "4.25", "Adj Close": "2.6299538612365723", "Volume": "12325800"}
{"Date": "1993-08-10", "Open": "4.25", "High": "4.2708330154418945", "Low": "4.125", "Close": "4.1666669845581055", "Adj Close": "2.578386068344116", "Volume": "21612600"}
{"Date": "1993-08-11", "Open": "4.1875", "High": "4.3333330154418945", "Low": "4.1875", "Close": "4.2708330154418945", "Adj Close": "2.642845630645752", "Volume": "20103000"}
{"Date": "1993-08-12", "Open": "4.2916669845581055", "High": "4.2916669845581055", "Low": "4.2083330154418945", "Close": "4.25", "Adj Close": "2.6299538612365723", "Volume": "11437200"}
{"Date": "1993-08-13", "Open": "4.25", "High": "4.2708330154418945", "Low": "4.2291669845581055", "Close": "4.25", "Adj Close": "2.6299538612365723", "Volume": "10195200"}
{"Date": "1993-08-16", "Open": "4.25", "High": "4.25", "Low": "4.1875", "Close": "4.2083330154418945", "Adj Close": "2.6041693687438965", "Volume": "12758400"}
{"Date": "1993-08-17", "Open": "4.2083330154418945", "High": "4.25", "Low": "4.1875", "Close": "4.2083330154418945", "Adj Close": "2.6041693687438965", "Volume": "14045400"}
{"Date": "1993-08-18", "Open": "4.2083330154418945", "High": "4.2916669845581055", "Low": "4.1875", "Close": "4.25", "Adj Close": "2.6299538612365723", "Volume": "14794800"}
{"Date": "1993-08-19", "Open": "4.25", "High": "4.3333330154418945", "Low": "4.25", "Close": "4.3125", "Adj Close": "2.6686301231384277", "Volume": "15778200"}
{"Date": "1993-08-20", "Open": "4.3333330154418945", "High": "4.4166669845581055", "Low": "4.2916669845581055", "Close": "4.375", "Adj Close": "2.707303762435913", "Volume": "28115400"}
{"Date": "1993-08-23", "Open": "4.3541669845581055", "High": "4.375", "Low": "4.3125", "Close": "4.3333330154418945", "Adj Close": "2.6815221309661865", "Volume": "13200600"}
{"Date": "1993-08-24", "Open": "4.3333330154418945", "High": "4.3958330154418945", "Low": "4.2916669845581055", "Close": "4.375", "Adj Close": "2.707303762435913", "Volume": "13870800"}
{"Date": "1993-08-25", "Open": "4.3958330154418945", "High": "4.4166669845581055", "Low": "4.2916669845581055", "Close": "4.3125", "Adj Close": "2.6686301231384277", "Volume": "21915600"}
{"Date": "1993-08-26", "Open": "4.3125", "High": "4.375", "Low": "4.2916669845581055", "Close": "4.3125", "Adj Close": "2.6686301231384277", "Volume": "11251200"}
{"Date": "1993-08-27", "Open": "4.3125", "High": "4.3333330154418945", "Low": "4.2916669845581055", "Close": "4.3333330154418945", "Adj Close": "2.6815221309661865", "Volume": "9856200"}
{"Date": "1993-08-30", "Open": "4.3125", "High": "4.375", "Low": "4.3125", "Close": "4.3125", "Adj Close": "2.6686301231384277", "Volume": "7909800"}
{"Date": "1993-08-31", "Open": "4.3125", "High": "4.3125", "Low": "4.25", "Close": "4.2916669845581055", "Adj Close": "2.6590263843536377", "Volume": "11742600"}
{"Date": "1993-09-01", "Open": "4.2708330154418945", "High": "4.3125", "Low": "4.25", "Close": "4.2916669845581055", "Adj Close": "2.6590263843536377", "Volume": "15216000"}
{"Date": "1993-09-02", "Open": "4.2708330154418945", "High": "4.2916669845581055", "Low": "4.0833330154418945", "Close": "4.125", "Adj Close": "2.555763006210327", "Volume": "36345000"}
{"Date": "1993-09-03", "Open": "4.125", "High": "4.2708330154418945", "Low": "4.0625", "Close": "4.0833330154418945", "Adj Close": "2.5299463272094727", "Volume": "21636000"}
{"Date": "1993-09-07", "Open": "4.0833330154418945", "High": "4.1041669845581055", "Low": "4.0208330154418945", "Close": "4.0416669845581055", "Adj Close": "2.504131317138672", "Volume": "15279600"}
{"Date": "1993-09-08", "Open": "4.0416669845581055", "High": "4.0416669845581055", "Low": "3.9375", "Close": "4.0208330154418945", "Adj Close": "2.491222620010376", "Volume": "35024400"}
{"Date": "1993-09-09", "Open": "3.9791669845581055", "High": "4.0833330154418945", "Low": "3.9583330154418945", "Close": "4.0416669845581055", "Adj Close": "2.504131317138672", "Volume": "10107600"}
{"Date": "1993-09-10", "Open": "4.0416669845581055", "High": "4.1458330154418945", "Low": "4.0208330154418945", "Close": "4.0833330154418945", "Adj Close": "2.5299463272094727", "Volume": "15330600"}
{"Date": "1993-09-13", "Open": "4.0833330154418945", "High": "4.125", "Low": "4.0625", "Close": "4.0625", "Adj Close": "2.5170392990112305", "Volume": "12634800"}
{"Date": "1993-09-14", "Open": "4.0833330154418945", "High": "4.0833330154418945", "Low": "3.9791669845581055", "Close": "4.0208330154418945", "Adj Close": "2.491222620010376", "Volume": "12541200"}
{"Date": "1993-09-15", "Open": "3.9791669845581055", "High": "4.0416669845581055", "Low": "3.9583330154418945", "Close": "4.0208330154418945", "Adj Close": "2.491222620010376", "Volume": "14568000"}
{"Date": "1993-09-16", "Open": "4.0", "High": "4.0416669845581055", "Low": "3.9583330154418945", "Close": "4.0", "Adj Close": "2.4783151149749756", "Volume": "13252800"}
{"Date": "1993-09-17", "Open": "3.9375", "High": "4.0625", "Low": "3.9375", "Close": "3.9791669845581055", "Adj Close": "2.4654078483581543", "Volume": "43302000"}
{"Date": "1993-09-20", "Open": "4.0", "High": "4.0208330154418945", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.4524993896484375", "Volume": "15856200"}
{"Date": "1993-09-21", "Open": "3.9166669845581055", "High": "3.9375", "Low": "3.8333330154418945", "Close": "3.9166669845581055", "Adj Close": "2.426683187484741", "Volume": "24086400"}
{"Date": "1993-09-22", "Open": "3.9791669845581055", "High": "4.0833330154418945", "Low": "3.9375", "Close": "4.0416669845581055", "Adj Close": "2.504131317138672", "Volume": "28498200"}
{"Date": "1993-09-23", "Open": "4.0833330154418945", "High": "4.2083330154418945", "Low": "4.0416669845581055", "Close": "4.1666669845581055", "Adj Close": "2.5815787315368652", "Volume": "24316200"}
{"Date": "1993-09-24", "Open": "4.1666669845581055", "High": "4.2083330154418945", "Low": "4.1041669845581055", "Close": "4.1041669845581055", "Adj Close": "2.5428555011749268", "Volume": "12212400"}
{"Date": "1993-09-27", "Open": "4.1458330154418945", "High": "4.2083330154418945", "Low": "4.1458330154418945", "Close": "4.1666669845581055", "Adj Close": "2.5815787315368652", "Volume": "8740200"}
{"Date": "1993-09-28", "Open": "4.1666669845581055", "High": "4.1875", "Low": "4.0833330154418945", "Close": "4.0833330154418945", "Adj Close": "2.5299463272094727", "Volume": "7527000"}
{"Date": "1993-09-29", "Open": "4.0833330154418945", "High": "4.125", "Low": "4.0208330154418945", "Close": "4.0208330154418945", "Adj Close": "2.491222620010376", "Volume": "12243600"}
{"Date": "1993-09-30", "Open": "4.0208330154418945", "High": "4.1458330154418945", "Low": "4.0", "Close": "4.1041669845581055", "Adj Close": "2.5428555011749268", "Volume": "13082400"}
{"Date": "1993-10-01", "Open": "4.0833330154418945", "High": "4.125", "Low": "4.0208330154418945", "Close": "4.125", "Adj Close": "2.555763006210327", "Volume": "9305400"}
{"Date": "1993-10-04", "Open": "4.0625", "High": "4.125", "Low": "4.0625", "Close": "4.125", "Adj Close": "2.555763006210327", "Volume": "10588200"}
{"Date": "1993-10-05", "Open": "4.1458330154418945", "High": "4.375", "Low": "4.125", "Close": "4.3333330154418945", "Adj Close": "2.684842109680176", "Volume": "35877600"}
{"Date": "1993-10-06", "Open": "4.3958330154418945", "High": "4.4375", "Low": "4.3541669845581055", "Close": "4.4166669845581055", "Adj Close": "2.7364752292633057", "Volume": "23975400"}
{"Date": "1993-10-07", "Open": "4.4583330154418945", "High": "4.5", "Low": "4.375", "Close": "4.4583330154418945", "Adj Close": "2.762289047241211", "Volume": "21075000"}
{"Date": "1993-10-08", "Open": "4.4791669845581055", "High": "4.5", "Low": "4.3958330154418945", "Close": "4.4375", "Adj Close": "2.749379873275757", "Volume": "14499000"}
{"Date": "1993-10-11", "Open": "4.4375", "High": "4.4583330154418945", "Low": "4.3958330154418945", "Close": "4.4166669845581055", "Adj Close": "2.7364752292633057", "Volume": "4887000"}
{"Date": "1993-10-12", "Open": "4.4166669845581055", "High": "4.4583330154418945", "Low": "4.25", "Close": "4.2916669845581055", "Adj Close": "2.6590263843536377", "Volume": "16659000"}
{"Date": "1993-10-13", "Open": "4.25", "High": "4.3333330154418945", "Low": "4.2291669845581055", "Close": "4.25", "Adj Close": "2.6332104206085205", "Volume": "14025600"}
{"Date": "1993-10-14", "Open": "4.2916669845581055", "High": "4.3958330154418945", "Low": "4.25", "Close": "4.375", "Adj Close": "2.7106568813323975", "Volume": "16486800"}
{"Date": "1993-10-15", "Open": "4.4375", "High": "4.5625", "Low": "4.3958330154418945", "Close": "4.4791669845581055", "Adj Close": "2.7751975059509277", "Volume": "26788200"}
{"Date": "1993-10-18", "Open": "4.5", "High": "4.5", "Low": "4.4375", "Close": "4.4583330154418945", "Adj Close": "2.762289047241211", "Volume": "13052400"}
{"Date": "1993-10-19", "Open": "4.4375", "High": "4.5208330154418945", "Low": "4.4375", "Close": "4.4791669845581055", "Adj Close": "2.7751975059509277", "Volume": "12777000"}
{"Date": "1993-10-20", "Open": "4.5208330154418945", "High": "4.5833330154418945", "Low": "4.5", "Close": "4.5625", "Adj Close": "2.826828956604004", "Volume": "20044800"}
{"Date": "1993-10-21", "Open": "4.5208330154418945", "High": "4.5416669845581055", "Low": "4.4583330154418945", "Close": "4.5", "Adj Close": "2.788105010986328", "Volume": "15007800"}
{"Date": "1993-10-22", "Open": "4.5", "High": "4.5208330154418945", "Low": "4.375", "Close": "4.375", "Adj Close": "2.7106568813323975", "Volume": "16297800"}
{"Date": "1993-10-25", "Open": "4.4166669845581055", "High": "4.5", "Low": "4.3958330154418945", "Close": "4.4375", "Adj Close": "2.749379873275757", "Volume": "13047600"}
{"Date": "1993-10-26", "Open": "4.3958330154418945", "High": "4.4375", "Low": "4.3333330154418945", "Close": "4.3541669845581055", "Adj Close": "2.697751045227051", "Volume": "12694800"}
{"Date": "1993-10-27", "Open": "4.3541669845581055", "High": "4.375", "Low": "4.2916669845581055", "Close": "4.3125", "Adj Close": "2.6719346046447754", "Volume": "9870000"}
{"Date": "1993-10-28", "Open": "4.3333330154418945", "High": "4.4166669845581055", "Low": "4.3125", "Close": "4.375", "Adj Close": "2.7106568813323975", "Volume": "14822400"}
{"Date": "1993-10-29", "Open": "4.3541669845581055", "High": "4.4166669845581055", "Low": "4.3125", "Close": "4.3958330154418945", "Adj Close": "2.723564624786377", "Volume": "11118600"}
{"Date": "1993-11-01", "Open": "4.3541669845581055", "High": "4.3958330154418945", "Low": "4.3333330154418945", "Close": "4.3541669845581055", "Adj Close": "2.697751045227051", "Volume": "8037600"}
{"Date": "1993-11-02", "Open": "4.3541669845581055", "High": "4.5416669845581055", "Low": "4.3541669845581055", "Close": "4.5", "Adj Close": "2.788105010986328", "Volume": "18150600"}
{"Date": "1993-11-03", "Open": "4.5208330154418945", "High": "4.6458330154418945", "Low": "4.5", "Close": "4.6041669845581055", "Adj Close": "2.852644920349121", "Volume": "26380800"}
{"Date": "1993-11-04", "Open": "4.5833330154418945", "High": "4.7083330154418945", "Low": "4.5625", "Close": "4.625", "Adj Close": "2.8655519485473633", "Volume": "18001200"}
{"Date": "1993-11-05", "Open": "4.6041669845581055", "High": "4.6666669845581055", "Low": "4.5416669845581055", "Close": "4.5416669845581055", "Adj Close": "2.8139214515686035", "Volume": "15066600"}
{"Date": "1993-11-08", "Open": "4.5833330154418945", "High": "4.7291669845581055", "Low": "4.5416669845581055", "Close": "4.7083330154418945", "Adj Close": "2.9171831607818604", "Volume": "16898400"}
{"Date": "1993-11-09", "Open": "4.75", "High": "4.8541669845581055", "Low": "4.7291669845581055", "Close": "4.7708330154418945", "Adj Close": "2.9559061527252197", "Volume": "35957400"}
{"Date": "1993-11-10", "Open": "4.875", "High": "4.9166669845581055", "Low": "4.7916669845581055", "Close": "4.875", "Adj Close": "3.0204477310180664", "Volume": "22999200"}
{"Date": "1993-11-11", "Open": "4.875", "High": "4.9375", "Low": "4.8333330154418945", "Close": "4.8333330154418945", "Adj Close": "2.994631290435791", "Volume": "15769200"}
{"Date": "1993-11-12", "Open": "4.8333330154418945", "High": "4.9166669845581055", "Low": "4.7916669845581055", "Close": "4.875", "Adj Close": "3.0204477310180664", "Volume": "14265600"}
{"Date": "1993-11-15", "Open": "4.8958330154418945", "High": "4.9375", "Low": "4.875", "Close": "4.875", "Adj Close": "3.0204477310180664", "Volume": "12798000"}
{"Date": "1993-11-16", "Open": "4.8958330154418945", "High": "5.0416669845581055", "Low": "4.875", "Close": "5.0", "Adj Close": "3.0978941917419434", "Volume": "18442800"}
{"Date": "1993-11-17", "Open": "4.9791669845581055", "High": "5.0", "Low": "4.8958330154418945", "Close": "4.9791669845581055", "Adj Close": "3.084986925125122", "Volume": "16906800"}
{"Date": "1993-11-18", "Open": "4.9583330154418945", "High": "5.0", "Low": "4.9166669845581055", "Close": "4.9791669845581055", "Adj Close": "3.084986925125122", "Volume": "23543400"}
{"Date": "1993-11-19", "Open": "4.9583330154418945", "High": "4.9583330154418945", "Low": "4.8958330154418945", "Close": "4.9583330154418945", "Adj Close": "3.0720784664154053", "Volume": "18030000"}
{"Date": "1993-11-22", "Open": "4.8958330154418945", "High": "4.9375", "Low": "4.8333330154418945", "Close": "4.9375", "Adj Close": "3.059171676635742", "Volume": "17964600"}
{"Date": "1993-11-23", "Open": "4.9166669845581055", "High": "4.9375", "Low": "4.8333330154418945", "Close": "4.8541669845581055", "Adj Close": "3.0075385570526123", "Volume": "14260200"}
{"Date": "1993-11-24", "Open": "4.875", "High": "4.9375", "Low": "4.8541669845581055", "Close": "4.9166669845581055", "Adj Close": "3.0462639331817627", "Volume": "8220600"}
{"Date": "1993-11-26", "Open": "4.9583330154418945", "High": "5.0", "Low": "4.9166669845581055", "Close": "4.9791669845581055", "Adj Close": "3.088336944580078", "Volume": "4939200"}
{"Date": "1993-11-29", "Open": "4.9791669845581055", "High": "5.0833330154418945", "Low": "4.9166669845581055", "Close": "4.9166669845581055", "Adj Close": "3.0495731830596924", "Volume": "20117400"}
{"Date": "1993-11-30", "Open": "4.875", "High": "4.875", "Low": "4.75", "Close": "4.7708330154418945", "Adj Close": "2.959115982055664", "Volume": "21231000"}
{"Date": "1993-12-01", "Open": "4.7708330154418945", "High": "4.8125", "Low": "4.6666669845581055", "Close": "4.75", "Adj Close": "2.9461936950683594", "Volume": "19425600"}
{"Date": "1993-12-02", "Open": "4.6666669845581055", "High": "4.7083330154418945", "Low": "4.6041669845581055", "Close": "4.6458330154418945", "Adj Close": "2.881584882736206", "Volume": "15904200"}
{"Date": "1993-12-03", "Open": "4.6458330154418945", "High": "4.6875", "Low": "4.5833330154418945", "Close": "4.6458330154418945", "Adj Close": "2.881584882736206", "Volume": "11104800"}
{"Date": "1993-12-06", "Open": "4.6666669845581055", "High": "4.75", "Low": "4.6458330154418945", "Close": "4.6666669845581055", "Adj Close": "2.8945090770721436", "Volume": "10389000"}
{"Date": "1993-12-07", "Open": "4.6875", "High": "4.6875", "Low": "4.5625", "Close": "4.6041669845581055", "Adj Close": "2.855741500854492", "Volume": "10013400"}
{"Date": "1993-12-08", "Open": "4.5833330154418945", "High": "4.6458330154418945", "Low": "4.5416669845581055", "Close": "4.5833330154418945", "Adj Close": "2.8428192138671875", "Volume": "8203200"}
{"Date": "1993-12-09", "Open": "4.5833330154418945", "High": "4.6666669845581055", "Low": "4.5625", "Close": "4.625", "Adj Close": "2.8686625957489014", "Volume": "8283600"}
{"Date": "1993-12-10", "Open": "4.625", "High": "4.625", "Low": "4.5208330154418945", "Close": "4.5625", "Adj Close": "2.8298988342285156", "Volume": "6914400"}
{"Date": "1993-12-13", "Open": "4.5208330154418945", "High": "4.5416669845581055", "Low": "4.4791669845581055", "Close": "4.5208330154418945", "Adj Close": "2.8040544986724854", "Volume": "8780400"}
{"Date": "1993-12-14", "Open": "4.5416669845581055", "High": "4.5833330154418945", "Low": "4.4375", "Close": "4.4583330154418945", "Adj Close": "2.765289783477783", "Volume": "13815600"}
{"Date": "1993-12-15", "Open": "4.4583330154418945", "High": "4.5625", "Low": "4.3958330154418945", "Close": "4.5208330154418945", "Adj Close": "2.8040544986724854", "Volume": "18105000"}
{"Date": "1993-12-16", "Open": "4.5625", "High": "4.625", "Low": "4.5208330154418945", "Close": "4.5625", "Adj Close": "2.8298988342285156", "Volume": "13189800"}
{"Date": "1993-12-17", "Open": "4.5416669845581055", "High": "4.6041669845581055", "Low": "4.5208330154418945", "Close": "4.5833330154418945", "Adj Close": "2.8428192138671875", "Volume": "21679800"}
{"Date": "1993-12-20", "Open": "4.5", "High": "4.5", "Low": "4.4375", "Close": "4.4791669845581055", "Adj Close": "2.778210163116455", "Volume": "9504600"}
{"Date": "1993-12-21", "Open": "4.4791669845581055", "High": "4.5", "Low": "4.4166669845581055", "Close": "4.4375", "Adj Close": "2.7523653507232666", "Volume": "15085800"}
{"Date": "1993-12-22", "Open": "4.4166669845581055", "High": "4.4166669845581055", "Low": "4.3541669845581055", "Close": "4.3958330154418945", "Adj Close": "2.72652268409729", "Volume": "14190600"}
{"Date": "1993-12-23", "Open": "4.375", "High": "4.3958330154418945", "Low": "4.3333330154418945", "Close": "4.3333330154418945", "Adj Close": "2.6877567768096924", "Volume": "7976400"}
{"Date": "1993-12-27", "Open": "4.3541669845581055", "High": "4.375", "Low": "4.25", "Close": "4.2916669845581055", "Adj Close": "2.6619138717651367", "Volume": "13206000"}
{"Date": "1993-12-28", "Open": "4.2708330154418945", "High": "4.3541669845581055", "Low": "4.25", "Close": "4.3541669845581055", "Adj Close": "2.7006800174713135", "Volume": "14203800"}
{"Date": "1993-12-29", "Open": "4.3125", "High": "4.3958330154418945", "Low": "4.2916669845581055", "Close": "4.3125", "Adj Close": "2.674834966659546", "Volume": "17496000"}
{"Date": "1993-12-30", "Open": "4.2708330154418945", "High": "4.3125", "Low": "4.2083330154418945", "Close": "4.2083330154418945", "Adj Close": "2.6102259159088135", "Volume": "11721000"}
{"Date": "1993-12-31", "Open": "4.2291669845581055", "High": "4.25", "Low": "4.1666669845581055", "Close": "4.1666669845581055", "Adj Close": "2.5843818187713623", "Volume": "16863000"}
{"Date": "1994-01-03", "Open": "4.2291669845581055", "High": "4.3125", "Low": "4.2291669845581055", "Close": "4.25", "Adj Close": "2.6360695362091064", "Volume": "15979800"}
{"Date": "1994-01-04", "Open": "4.25", "High": "4.3125", "Low": "4.2291669845581055", "Close": "4.2916669845581055", "Adj Close": "2.6619138717651367", "Volume": "13207800"}
{"Date": "1994-01-05", "Open": "4.2916669845581055", "High": "4.2916669845581055", "Low": "4.1666669845581055", "Close": "4.25", "Adj Close": "2.6360695362091064", "Volume": "18868200"}
{"Date": "1994-01-06", "Open": "4.2291669845581055", "High": "4.2291669845581055", "Low": "4.0416669845581055", "Close": "4.1041669845581055", "Adj Close": "2.5456173419952393", "Volume": "32613000"}
{"Date": "1994-01-07", "Open": "4.0416669845581055", "High": "4.1041669845581055", "Low": "4.0208330154418945", "Close": "4.0625", "Adj Close": "2.5197718143463135", "Volume": "23872200"}
{"Date": "1994-01-10", "Open": "4.1041669845581055", "High": "4.1458330154418945", "Low": "4.0625", "Close": "4.1458330154418945", "Adj Close": "2.571460485458374", "Volume": "14189400"}
{"Date": "1994-01-11", "Open": "4.1458330154418945", "High": "4.2916669845581055", "Low": "4.125", "Close": "4.25", "Adj Close": "2.6360695362091064", "Volume": "20305200"}
{"Date": "1994-01-12", "Open": "4.2916669845581055", "High": "4.2916669845581055", "Low": "4.2083330154418945", "Close": "4.25", "Adj Close": "2.6360695362091064", "Volume": "15369000"}
{"Date": "1994-01-13", "Open": "4.2291669845581055", "High": "4.25", "Low": "4.1666669845581055", "Close": "4.25", "Adj Close": "2.6360695362091064", "Volume": "12619200"}
{"Date": "1994-01-14", "Open": "4.25", "High": "4.2916669845581055", "Low": "4.1875", "Close": "4.2708330154418945", "Adj Close": "2.648991584777832", "Volume": "14631600"}
{"Date": "1994-01-17", "Open": "4.25", "High": "4.2708330154418945", "Low": "4.1875", "Close": "4.2083330154418945", "Adj Close": "2.6102259159088135", "Volume": "10939200"}
{"Date": "1994-01-18", "Open": "4.2291669845581055", "High": "4.2291669845581055", "Low": "4.1666669845581055", "Close": "4.1666669845581055", "Adj Close": "2.5843818187713623", "Volume": "11317200"}
{"Date": "1994-01-19", "Open": "4.1666669845581055", "High": "4.2291669845581055", "Low": "4.1458330154418945", "Close": "4.2291669845581055", "Adj Close": "2.6231465339660645", "Volume": "15869400"}
{"Date": "1994-01-20", "Open": "4.2291669845581055", "High": "4.2708330154418945", "Low": "4.1875", "Close": "4.2291669845581055", "Adj Close": "2.6231465339660645", "Volume": "10621200"}
{"Date": "1994-01-21", "Open": "4.2291669845581055", "High": "4.2291669845581055", "Low": "4.1666669845581055", "Close": "4.2083330154418945", "Adj Close": "2.6102259159088135", "Volume": "19104000"}
{"Date": "1994-01-24", "Open": "4.2083330154418945", "High": "4.2083330154418945", "Low": "4.1041669845581055", "Close": "4.1458330154418945", "Adj Close": "2.571460485458374", "Volume": "9862200"}
{"Date": "1994-01-25", "Open": "4.1666669845581055", "High": "4.2083330154418945", "Low": "4.125", "Close": "4.125", "Adj Close": "2.5585384368896484", "Volume": "9739200"}
{"Date": "1994-01-26", "Open": "4.1458330154418945", "High": "4.2291669845581055", "Low": "4.1458330154418945", "Close": "4.2291669845581055", "Adj Close": "2.6231465339660645", "Volume": "10932000"}
{"Date": "1994-01-27", "Open": "4.25", "High": "4.3333330154418945", "Low": "4.1875", "Close": "4.3333330154418945", "Adj Close": "2.6877567768096924", "Volume": "19667400"}
{"Date": "1994-01-28", "Open": "4.3958330154418945", "High": "4.4375", "Low": "4.25", "Close": "4.4166669845581055", "Adj Close": "2.7394449710845947", "Volume": "20062200"}
{"Date": "1994-01-31", "Open": "4.4583330154418945", "High": "4.5", "Low": "4.3958330154418945", "Close": "4.4166669845581055", "Adj Close": "2.7394449710845947", "Volume": "16638000"}
{"Date": "1994-02-01", "Open": "4.5208330154418945", "High": "4.5833330154418945", "Low": "4.4583330154418945", "Close": "4.5", "Adj Close": "2.7911322116851807", "Volume": "23844000"}
{"Date": "1994-02-02", "Open": "4.5208330154418945", "High": "4.6666669845581055", "Low": "4.5", "Close": "4.625", "Adj Close": "2.8686625957489014", "Volume": "25055400"}
{"Date": "1994-02-03", "Open": "4.6666669845581055", "High": "4.6875", "Low": "4.5416669845581055", "Close": "4.6875", "Adj Close": "2.9074289798736572", "Volume": "31519200"}
{"Date": "1994-02-04", "Open": "4.6666669845581055", "High": "4.6666669845581055", "Low": "4.5208330154418945", "Close": "4.5625", "Adj Close": "2.8298988342285156", "Volume": "21166800"}
{"Date": "1994-02-07", "Open": "4.5", "High": "4.5625", "Low": "4.4583330154418945", "Close": "4.5", "Adj Close": "2.7911322116851807", "Volume": "15587400"}
{"Date": "1994-02-08", "Open": "4.5208330154418945", "High": "4.5208330154418945", "Low": "4.4375", "Close": "4.4583330154418945", "Adj Close": "2.765289783477783", "Volume": "10878600"}
{"Date": "1994-02-09", "Open": "4.4583330154418945", "High": "4.5416669845581055", "Low": "4.4583330154418945", "Close": "4.5", "Adj Close": "2.7911322116851807", "Volume": "11910600"}
{"Date": "1994-02-10", "Open": "4.5416669845581055", "High": "4.5833330154418945", "Low": "4.4583330154418945", "Close": "4.4791669845581055", "Adj Close": "2.778210163116455", "Volume": "12013200"}
{"Date": "1994-02-11", "Open": "4.4791669845581055", "High": "4.5833330154418945", "Low": "4.4583330154418945", "Close": "4.5208330154418945", "Adj Close": "2.8040544986724854", "Volume": "8833800"}
{"Date": "1994-02-14", "Open": "4.5", "High": "4.5833330154418945", "Low": "4.4791669845581055", "Close": "4.5416669845581055", "Adj Close": "2.8169760704040527", "Volume": "8479200"}
{"Date": "1994-02-15", "Open": "4.5625", "High": "4.5833330154418945", "Low": "4.5", "Close": "4.5208330154418945", "Adj Close": "2.8040544986724854", "Volume": "9394200"}
{"Date": "1994-02-16", "Open": "4.5625", "High": "4.5833330154418945", "Low": "4.5208330154418945", "Close": "4.5625", "Adj Close": "2.8298988342285156", "Volume": "8367600"}
{"Date": "1994-02-17", "Open": "4.5833330154418945", "High": "4.625", "Low": "4.5208330154418945", "Close": "4.625", "Adj Close": "2.8686625957489014", "Volume": "12406200"}
{"Date": "1994-02-18", "Open": "4.625", "High": "4.6875", "Low": "4.5833330154418945", "Close": "4.625", "Adj Close": "2.8686625957489014", "Volume": "18782400"}
{"Date": "1994-02-22", "Open": "4.625", "High": "4.7291669845581055", "Low": "4.6041669845581055", "Close": "4.7083330154418945", "Adj Close": "2.920351505279541", "Volume": "14682600"}
{"Date": "1994-02-23", "Open": "4.75", "High": "4.8541669845581055", "Low": "4.6875", "Close": "4.8333330154418945", "Adj Close": "2.9978837966918945", "Volume": "33683400"}
{"Date": "1994-02-24", "Open": "4.7916669845581055", "High": "4.8333330154418945", "Low": "4.6875", "Close": "4.6875", "Adj Close": "2.9074289798736572", "Volume": "18864600"}
{"Date": "1994-02-25", "Open": "4.75", "High": "4.7916669845581055", "Low": "4.6875", "Close": "4.7291669845581055", "Adj Close": "2.933274030685425", "Volume": "10914000"}
{"Date": "1994-02-28", "Open": "4.7708330154418945", "High": "4.7916669845581055", "Low": "4.7291669845581055", "Close": "4.7291669845581055", "Adj Close": "2.933274030685425", "Volume": "8991600"}
{"Date": "1994-03-01", "Open": "4.7291669845581055", "High": "4.75", "Low": "4.625", "Close": "4.6666669845581055", "Adj Close": "2.8945090770721436", "Volume": "11906400"}
{"Date": "1994-03-02", "Open": "4.5625", "High": "4.6666669845581055", "Low": "4.5625", "Close": "4.6041669845581055", "Adj Close": "2.855741500854492", "Volume": "16240800"}
{"Date": "1994-03-03", "Open": "4.6875", "High": "4.6875", "Low": "4.625", "Close": "4.625", "Adj Close": "2.8686625957489014", "Volume": "13534200"}
{"Date": "1994-03-04", "Open": "4.6458330154418945", "High": "4.7083330154418945", "Low": "4.6041669845581055", "Close": "4.6666669845581055", "Adj Close": "2.8945090770721436", "Volume": "12344400"}
{"Date": "1994-03-07", "Open": "4.7083330154418945", "High": "4.7708330154418945", "Low": "4.6875", "Close": "4.7291669845581055", "Adj Close": "2.933274030685425", "Volume": "12591600"}
{"Date": "1994-03-08", "Open": "4.7291669845581055", "High": "4.8125", "Low": "4.7083330154418945", "Close": "4.7708330154418945", "Adj Close": "2.959115982055664", "Volume": "12100200"}
{"Date": "1994-03-09", "Open": "4.7708330154418945", "High": "4.875", "Low": "4.7708330154418945", "Close": "4.8541669845581055", "Adj Close": "3.0108063220977783", "Volume": "17787000"}
{"Date": "1994-03-10", "Open": "4.8541669845581055", "High": "4.8541669845581055", "Low": "4.7291669845581055", "Close": "4.7291669845581055", "Adj Close": "2.933274030685425", "Volume": "12431400"}
{"Date": "1994-03-11", "Open": "4.75", "High": "4.7708330154418945", "Low": "4.6875", "Close": "4.7083330154418945", "Adj Close": "2.920351505279541", "Volume": "8898000"}
{"Date": "1994-03-14", "Open": "4.7083330154418945", "High": "4.7291669845581055", "Low": "4.6666669845581055", "Close": "4.6666669845581055", "Adj Close": "2.8945090770721436", "Volume": "9227400"}
{"Date": "1994-03-15", "Open": "4.6458330154418945", "High": "4.6875", "Low": "4.6041669845581055", "Close": "4.625", "Adj Close": "2.8729727268218994", "Volume": "10774200"}
{"Date": "1994-03-16", "Open": "4.5833330154418945", "High": "4.6041669845581055", "Low": "4.5", "Close": "4.5833330154418945", "Adj Close": "2.8470911979675293", "Volume": "13745400"}
{"Date": "1994-03-17", "Open": "4.5625", "High": "4.5833330154418945", "Low": "4.5", "Close": "4.5416669845581055", "Adj Close": "2.8212077617645264", "Volume": "13906200"}
{"Date": "1994-03-18", "Open": "4.5208330154418945", "High": "4.5416669845581055", "Low": "4.4375", "Close": "4.4583330154418945", "Adj Close": "2.7694435119628906", "Volume": "47656800"}
{"Date": "1994-03-21", "Open": "4.4583330154418945", "High": "4.5", "Low": "4.4375", "Close": "4.4583330154418945", "Adj Close": "2.7694435119628906", "Volume": "7723200"}
{"Date": "1994-03-22", "Open": "4.5", "High": "4.6666669845581055", "Low": "4.4791669845581055", "Close": "4.6041669845581055", "Adj Close": "2.860032320022583", "Volume": "14644800"}
{"Date": "1994-03-23", "Open": "4.6041669845581055", "High": "4.6875", "Low": "4.5416669845581055", "Close": "4.5625", "Adj Close": "2.8341503143310547", "Volume": "17239200"}
{"Date": "1994-03-24", "Open": "4.5208330154418945", "High": "4.625", "Low": "4.5", "Close": "4.5625", "Adj Close": "2.8341503143310547", "Volume": "13926600"}
{"Date": "1994-03-25", "Open": "4.5416669845581055", "High": "4.6666669845581055", "Low": "4.5208330154418945", "Close": "4.5416669845581055", "Adj Close": "2.8212077617645264", "Volume": "10206600"}
{"Date": "1994-03-28", "Open": "4.5416669845581055", "High": "4.5416669845581055", "Low": "4.4583330154418945", "Close": "4.5208330154418945", "Adj Close": "2.808267116546631", "Volume": "9288000"}
{"Date": "1994-03-29", "Open": "4.5", "High": "4.5416669845581055", "Low": "4.4375", "Close": "4.4375", "Adj Close": "2.756500005722046", "Volume": "8673600"}
{"Date": "1994-03-30", "Open": "4.4583330154418945", "High": "4.4791669845581055", "Low": "4.3333330154418945", "Close": "4.3333330154418945", "Adj Close": "2.6917948722839355", "Volume": "17275800"}
{"Date": "1994-03-31", "Open": "4.3333330154418945", "High": "4.3541669845581055", "Low": "4.0625", "Close": "4.3125", "Adj Close": "2.678854465484619", "Volume": "22195200"}
{"Date": "1994-04-04", "Open": "4.1875", "High": "4.25", "Low": "4.125", "Close": "4.2291669845581055", "Adj Close": "2.6270878314971924", "Volume": "21169200"}
{"Date": "1994-04-05", "Open": "4.2291669845581055", "High": "4.375", "Low": "4.2291669845581055", "Close": "4.375", "Adj Close": "2.7176756858825684", "Volume": "27042000"}
{"Date": "1994-04-06", "Open": "4.375", "High": "4.3958330154418945", "Low": "4.2916669845581055", "Close": "4.3125", "Adj Close": "2.678854465484619", "Volume": "16272000"}
{"Date": "1994-04-07", "Open": "4.4375", "High": "4.5", "Low": "4.375", "Close": "4.4375", "Adj Close": "2.756500005722046", "Volume": "28196400"}
{"Date": "1994-04-08", "Open": "4.4375", "High": "4.4375", "Low": "4.2708330154418945", "Close": "4.2916669845581055", "Adj Close": "2.66591215133667", "Volume": "13202400"}
{"Date": "1994-04-11", "Open": "4.3125", "High": "4.3333330154418945", "Low": "4.25", "Close": "4.2916669845581055", "Adj Close": "2.66591215133667", "Volume": "10915800"}
{"Date": "1994-04-12", "Open": "4.2916669845581055", "High": "4.3333330154418945", "Low": "4.25", "Close": "4.2916669845581055", "Adj Close": "2.66591215133667", "Volume": "10390800"}
{"Date": "1994-04-13", "Open": "4.2916669845581055", "High": "4.3125", "Low": "4.1666669845581055", "Close": "4.2291669845581055", "Adj Close": "2.6270878314971924", "Volume": "11779200"}
{"Date": "1994-04-14", "Open": "4.2083330154418945", "High": "4.2291669845581055", "Low": "4.125", "Close": "4.1458330154418945", "Adj Close": "2.5753235816955566", "Volume": "12463800"}
{"Date": "1994-04-15", "Open": "4.1666669845581055", "High": "4.2083330154418945", "Low": "4.0833330154418945", "Close": "4.1041669845581055", "Adj Close": "2.54944109916687", "Volume": "22089600"}
{"Date": "1994-04-18", "Open": "4.1041669845581055", "High": "4.125", "Low": "4.0208330154418945", "Close": "4.0625", "Adj Close": "2.5235581398010254", "Volume": "14067000"}
{"Date": "1994-04-19", "Open": "4.0416669845581055", "High": "4.1041669845581055", "Low": "4.0", "Close": "4.0", "Adj Close": "2.484734296798706", "Volume": "16689000"}
{"Date": "1994-04-20", "Open": "4.0208330154418945", "High": "4.0208330154418945", "Low": "3.9166669845581055", "Close": "4.0", "Adj Close": "2.484734296798706", "Volume": "23707200"}
{"Date": "1994-04-21", "Open": "4.0208330154418945", "High": "4.2916669845581055", "Low": "4.0208330154418945", "Close": "4.2708330154418945", "Adj Close": "2.652970314025879", "Volume": "19576200"}
{"Date": "1994-04-22", "Open": "4.2916669845581055", "High": "4.3125", "Low": "4.1666669845581055", "Close": "4.2291669845581055", "Adj Close": "2.6270878314971924", "Volume": "12781800"}
{"Date": "1994-04-25", "Open": "4.1875", "High": "4.2708330154418945", "Low": "4.1666669845581055", "Close": "4.2291669845581055", "Adj Close": "2.6270878314971924", "Volume": "8381400"}
{"Date": "1994-04-26", "Open": "4.2083330154418945", "High": "4.2708330154418945", "Low": "4.1875", "Close": "4.2291669845581055", "Adj Close": "2.6270878314971924", "Volume": "10371600"}
{"Date": "1994-04-28", "Open": "4.25", "High": "4.2916669845581055", "Low": "4.2083330154418945", "Close": "4.2916669845581055", "Adj Close": "2.66591215133667", "Volume": "14341800"}
{"Date": "1994-04-29", "Open": "4.2708330154418945", "High": "4.2708330154418945", "Low": "4.1875", "Close": "4.2083330154418945", "Adj Close": "2.614147901535034", "Volume": "9910200"}
{"Date": "1994-05-02", "Open": "4.2083330154418945", "High": "4.2708330154418945", "Low": "4.1666669845581055", "Close": "4.2083330154418945", "Adj Close": "2.614147901535034", "Volume": "12043200"}
{"Date": "1994-05-03", "Open": "4.1875", "High": "4.2083330154418945", "Low": "4.125", "Close": "4.1666669845581055", "Adj Close": "2.5882651805877686", "Volume": "11507400"}
{"Date": "1994-05-04", "Open": "4.1458330154418945", "High": "4.1666669845581055", "Low": "4.125", "Close": "4.1666669845581055", "Adj Close": "2.5882651805877686", "Volume": "11623800"}
{"Date": "1994-05-05", "Open": "4.1875", "High": "4.2708330154418945", "Low": "4.1875", "Close": "4.2083330154418945", "Adj Close": "2.614147901535034", "Volume": "11088600"}
{"Date": "1994-05-06", "Open": "4.1666669845581055", "High": "4.1875", "Low": "4.1041669845581055", "Close": "4.125", "Adj Close": "2.562382221221924", "Volume": "12831000"}
{"Date": "1994-05-09", "Open": "4.1041669845581055", "High": "4.125", "Low": "4.0625", "Close": "4.0833330154418945", "Adj Close": "2.536499261856079", "Volume": "9031800"}
{"Date": "1994-05-10", "Open": "4.1041669845581055", "High": "4.125", "Low": "4.0416669845581055", "Close": "4.0833330154418945", "Adj Close": "2.536499261856079", "Volume": "11965200"}
{"Date": "1994-05-11", "Open": "4.0625", "High": "4.0833330154418945", "Low": "3.9375", "Close": "4.0", "Adj Close": "2.484734296798706", "Volume": "18243600"}
{"Date": "1994-05-12", "Open": "4.0416669845581055", "High": "4.0833330154418945", "Low": "3.9791669845581055", "Close": "4.0208330154418945", "Adj Close": "2.4976749420166016", "Volume": "10005600"}
{"Date": "1994-05-13", "Open": "4.0", "High": "4.0208330154418945", "Low": "3.9375", "Close": "4.0", "Adj Close": "2.484734296798706", "Volume": "11256000"}
{"Date": "1994-05-16", "Open": "3.9791669845581055", "High": "4.0208330154418945", "Low": "3.75", "Close": "3.7916669845581055", "Adj Close": "2.3553199768066406", "Volume": "33344400"}
{"Date": "1994-05-17", "Open": "3.8125", "High": "3.9375", "Low": "3.7291669845581055", "Close": "3.9375", "Adj Close": "2.4459104537963867", "Volume": "53365200"}
{"Date": "1994-05-18", "Open": "3.9583330154418945", "High": "4.0833330154418945", "Low": "3.9166669845581055", "Close": "4.0208330154418945", "Adj Close": "2.4976749420166016", "Volume": "23722200"}
{"Date": "1994-05-19", "Open": "4.0208330154418945", "High": "4.0416669845581055", "Low": "3.9375", "Close": "3.9583330154418945", "Adj Close": "2.458850860595703", "Volume": "13297800"}
{"Date": "1994-05-20", "Open": "3.9375", "High": "3.9791669845581055", "Low": "3.875", "Close": "3.875", "Adj Close": "2.4070851802825928", "Volume": "20145000"}
{"Date": "1994-05-23", "Open": "3.875", "High": "3.8958330154418945", "Low": "3.8333330154418945", "Close": "3.8333330154418945", "Adj Close": "2.3812034130096436", "Volume": "15096600"}
{"Date": "1994-05-24", "Open": "3.8333330154418945", "High": "3.9375", "Low": "3.8333330154418945", "Close": "3.8958330154418945", "Adj Close": "2.4200263023376465", "Volume": "13702200"}
{"Date": "1994-05-25", "Open": "3.875", "High": "3.9375", "Low": "3.8333330154418945", "Close": "3.9166669845581055", "Adj Close": "2.432968854904175", "Volume": "18420000"}
{"Date": "1994-05-26", "Open": "3.9375", "High": "4.0208330154418945", "Low": "3.8958330154418945", "Close": "3.9375", "Adj Close": "2.4459104537963867", "Volume": "17665200"}
{"Date": "1994-05-27", "Open": "3.9375", "High": "4.0", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.458850860595703", "Volume": "8071800"}
{"Date": "1994-05-31", "Open": "3.9375", "High": "3.9583330154418945", "Low": "3.8958330154418945", "Close": "3.9166669845581055", "Adj Close": "2.432968854904175", "Volume": "14889600"}
{"Date": "1994-06-01", "Open": "3.9375", "High": "3.9375", "Low": "3.8125", "Close": "3.8125", "Adj Close": "2.368262529373169", "Volume": "27143400"}
{"Date": "1994-06-02", "Open": "3.7708330154418945", "High": "3.7916669845581055", "Low": "3.7291669845581055", "Close": "3.7916669845581055", "Adj Close": "2.3553199768066406", "Volume": "38043600"}
{"Date": "1994-06-03", "Open": "3.8125", "High": "3.9791669845581055", "Low": "3.8125", "Close": "3.9791669845581055", "Adj Close": "2.4717929363250732", "Volume": "19738200"}
{"Date": "1994-06-06", "Open": "4.125", "High": "4.1458330154418945", "Low": "3.9375", "Close": "3.9583330154418945", "Adj Close": "2.458850860595703", "Volume": "19920000"}
{"Date": "1994-06-07", "Open": "3.9583330154418945", "High": "4.0416669845581055", "Low": "3.9583330154418945", "Close": "4.0", "Adj Close": "2.489135265350342", "Volume": "12435000"}
{"Date": "1994-06-08", "Open": "4.1041669845581055", "High": "4.125", "Low": "4.0625", "Close": "4.1041669845581055", "Adj Close": "2.5539584159851074", "Volume": "17275800"}
{"Date": "1994-06-09", "Open": "4.125", "High": "4.25", "Low": "4.1041669845581055", "Close": "4.25", "Adj Close": "2.6447067260742188", "Volume": "16615200"}
{"Date": "1994-06-10", "Open": "4.2291669845581055", "High": "4.2291669845581055", "Low": "4.0625", "Close": "4.0833330154418945", "Adj Close": "2.540992498397827", "Volume": "12681600"}
{"Date": "1994-06-13", "Open": "4.1041669845581055", "High": "4.2708330154418945", "Low": "4.0416669845581055", "Close": "4.1041669845581055", "Adj Close": "2.5539584159851074", "Volume": "9468000"}
{"Date": "1994-06-14", "Open": "4.1458330154418945", "High": "4.1875", "Low": "4.1041669845581055", "Close": "4.1458330154418945", "Adj Close": "2.579885244369507", "Volume": "9082200"}
{"Date": "1994-06-15", "Open": "4.125", "High": "4.125", "Low": "4.0625", "Close": "4.1041669845581055", "Adj Close": "2.5539584159851074", "Volume": "12781800"}
{"Date": "1994-06-16", "Open": "4.1041669845581055", "High": "4.1666669845581055", "Low": "4.0833330154418945", "Close": "4.1458330154418945", "Adj Close": "2.579885244369507", "Volume": "10795800"}
{"Date": "1994-06-17", "Open": "4.1666669845581055", "High": "4.1666669845581055", "Low": "4.0208330154418945", "Close": "4.0208330154418945", "Adj Close": "2.5021002292633057", "Volume": "33468000"}
{"Date": "1994-06-20", "Open": "4.0208330154418945", "High": "4.1041669845581055", "Low": "4.0208330154418945", "Close": "4.0833330154418945", "Adj Close": "2.540992498397827", "Volume": "9328200"}
{"Date": "1994-06-21", "Open": "4.0625", "High": "4.0833330154418945", "Low": "3.9791669845581055", "Close": "3.9791669845581055", "Adj Close": "2.4761717319488525", "Volume": "13494000"}
{"Date": "1994-06-22", "Open": "4.0", "High": "4.0416669845581055", "Low": "4.0", "Close": "4.0416669845581055", "Adj Close": "2.515063762664795", "Volume": "6154800"}
{"Date": "1994-06-23", "Open": "4.0416669845581055", "High": "4.0833330154418945", "Low": "4.0", "Close": "4.0416669845581055", "Adj Close": "2.515063762664795", "Volume": "5914800"}
{"Date": "1994-06-24", "Open": "4.0208330154418945", "High": "4.0416669845581055", "Low": "3.9166669845581055", "Close": "3.9166669845581055", "Adj Close": "2.437278985977173", "Volume": "10625400"}
{"Date": "1994-06-27", "Open": "3.9166669845581055", "High": "4.0416669845581055", "Low": "3.875", "Close": "4.0", "Adj Close": "2.489135265350342", "Volume": "8913000"}
{"Date": "1994-06-28", "Open": "4.0416669845581055", "High": "4.0833330154418945", "Low": "4.0208330154418945", "Close": "4.0416669845581055", "Adj Close": "2.515063762664795", "Volume": "10359000"}
{"Date": "1994-06-29", "Open": "4.0833330154418945", "High": "4.1458330154418945", "Low": "4.0625", "Close": "4.1041669845581055", "Adj Close": "2.5539584159851074", "Volume": "12886800"}
{"Date": "1994-06-30", "Open": "4.0833330154418945", "High": "4.125", "Low": "4.0208330154418945", "Close": "4.0416669845581055", "Adj Close": "2.515063762664795", "Volume": "10378800"}
{"Date": "1994-07-01", "Open": "4.125", "High": "4.125", "Low": "4.0625", "Close": "4.1041669845581055", "Adj Close": "2.5539584159851074", "Volume": "10219200"}
{"Date": "1994-07-05", "Open": "4.0833330154418945", "High": "4.1041669845581055", "Low": "4.0", "Close": "4.0416669845581055", "Adj Close": "2.515063762664795", "Volume": "9634800"}
{"Date": "1994-07-06", "Open": "4.0208330154418945", "High": "4.0416669845581055", "Low": "3.9791669845581055", "Close": "3.9791669845581055", "Adj Close": "2.4761717319488525", "Volume": "6835800"}
{"Date": "1994-07-07", "Open": "4.0416669845581055", "High": "4.125", "Low": "4.0208330154418945", "Close": "4.125", "Adj Close": "2.5669212341308594", "Volume": "13251600"}
{"Date": "1994-07-08", "Open": "4.1041669845581055", "High": "4.1458330154418945", "Low": "4.0416669845581055", "Close": "4.0625", "Adj Close": "2.528028964996338", "Volume": "12561000"}
{"Date": "1994-07-11", "Open": "4.0625", "High": "4.0833330154418945", "Low": "3.9791669845581055", "Close": "4.0208330154418945", "Adj Close": "2.5021002292633057", "Volume": "9288600"}
{"Date": "1994-07-12", "Open": "4.0625", "High": "4.125", "Low": "4.0", "Close": "4.125", "Adj Close": "2.5669212341308594", "Volume": "13908000"}
{"Date": "1994-07-13", "Open": "4.1041669845581055", "High": "4.2083330154418945", "Low": "4.1041669845581055", "Close": "4.1666669845581055", "Adj Close": "2.5928497314453125", "Volume": "18217800"}
{"Date": "1994-07-14", "Open": "4.1666669845581055", "High": "4.25", "Low": "4.1458330154418945", "Close": "4.1666669845581055", "Adj Close": "2.5928497314453125", "Volume": "20982600"}
{"Date": "1994-07-15", "Open": "4.1875", "High": "4.2291669845581055", "Low": "4.1666669845581055", "Close": "4.2083330154418945", "Adj Close": "2.6187779903411865", "Volume": "18291600"}
{"Date": "1994-07-18", "Open": "4.2291669845581055", "High": "4.3333330154418945", "Low": "4.2083330154418945", "Close": "4.3125", "Adj Close": "2.683600425720215", "Volume": "13744800"}
{"Date": "1994-07-19", "Open": "4.3333330154418945", "High": "4.375", "Low": "4.25", "Close": "4.2916669845581055", "Adj Close": "2.67063570022583", "Volume": "13289400"}
{"Date": "1994-07-20", "Open": "4.2916669845581055", "High": "4.3125", "Low": "4.25", "Close": "4.25", "Adj Close": "2.6447067260742188", "Volume": "9207000"}
{"Date": "1994-07-21", "Open": "4.25", "High": "4.3125", "Low": "4.2083330154418945", "Close": "4.2916669845581055", "Adj Close": "2.67063570022583", "Volume": "10765800"}
{"Date": "1994-07-22", "Open": "4.2916669845581055", "High": "4.3125", "Low": "4.2291669845581055", "Close": "4.2291669845581055", "Adj Close": "2.631741762161255", "Volume": "11299800"}
{"Date": "1994-07-25", "Open": "4.25", "High": "4.2708330154418945", "Low": "4.1666669845581055", "Close": "4.1666669845581055", "Adj Close": "2.5928497314453125", "Volume": "10047000"}
{"Date": "1994-07-26", "Open": "4.1458330154418945", "High": "4.2083330154418945", "Low": "4.125", "Close": "4.1875", "Adj Close": "2.6058132648468018", "Volume": "7320000"}
{"Date": "1994-07-27", "Open": "4.1666669845581055", "High": "4.2083330154418945", "Low": "4.1458330154418945", "Close": "4.1458330154418945", "Adj Close": "2.579885244369507", "Volume": "13593600"}
{"Date": "1994-07-28", "Open": "4.1666669845581055", "High": "4.1875", "Low": "4.125", "Close": "4.125", "Adj Close": "2.5669212341308594", "Volume": "4783800"}
{"Date": "1994-07-29", "Open": "4.1458330154418945", "High": "4.1875", "Low": "4.125", "Close": "4.1666669845581055", "Adj Close": "2.5928497314453125", "Volume": "10250400"}
{"Date": "1994-08-01", "Open": "4.1666669845581055", "High": "4.2083330154418945", "Low": "4.1666669845581055", "Close": "4.2083330154418945", "Adj Close": "2.6187779903411865", "Volume": "8760600"}
{"Date": "1994-08-02", "Open": "4.2291669845581055", "High": "4.25", "Low": "4.1666669845581055", "Close": "4.1666669845581055", "Adj Close": "2.5928497314453125", "Volume": "9442800"}
{"Date": "1994-08-03", "Open": "4.1666669845581055", "High": "4.1875", "Low": "4.125", "Close": "4.1666669845581055", "Adj Close": "2.5928497314453125", "Volume": "8120400"}
{"Date": "1994-08-04", "Open": "4.1458330154418945", "High": "4.1666669845581055", "Low": "4.0416669845581055", "Close": "4.0625", "Adj Close": "2.528028964996338", "Volume": "15637200"}
{"Date": "1994-08-05", "Open": "4.0416669845581055", "High": "4.0833330154418945", "Low": "4.0", "Close": "4.0833330154418945", "Adj Close": "2.540992498397827", "Volume": "10882800"}
{"Date": "1994-08-08", "Open": "4.1041669845581055", "High": "4.125", "Low": "4.0416669845581055", "Close": "4.0625", "Adj Close": "2.528028964996338", "Volume": "6753600"}
{"Date": "1994-08-09", "Open": "4.0416669845581055", "High": "4.0625", "Low": "4.0", "Close": "4.0208330154418945", "Adj Close": "2.5021002292633057", "Volume": "6571200"}
{"Date": "1994-08-10", "Open": "4.0208330154418945", "High": "4.0625", "Low": "4.0", "Close": "4.0208330154418945", "Adj Close": "2.5021002292633057", "Volume": "20851200"}
{"Date": "1994-08-11", "Open": "4.0416669845581055", "High": "4.0416669845581055", "Low": "4.0", "Close": "4.0208330154418945", "Adj Close": "2.5021002292633057", "Volume": "9030600"}
{"Date": "1994-08-12", "Open": "4.0208330154418945", "High": "4.0208330154418945", "Low": "3.9583330154418945", "Close": "4.0", "Adj Close": "2.489135265350342", "Volume": "14634600"}
{"Date": "1994-08-15", "Open": "4.0", "High": "4.0", "Low": "3.9375", "Close": "3.9583330154418945", "Adj Close": "2.4632070064544678", "Volume": "12630600"}
{"Date": "1994-08-16", "Open": "4.0", "High": "4.125", "Low": "3.9583330154418945", "Close": "4.0416669845581055", "Adj Close": "2.515063762664795", "Volume": "28905600"}
{"Date": "1994-08-17", "Open": "4.0625", "High": "4.1041669845581055", "Low": "4.0208330154418945", "Close": "4.0625", "Adj Close": "2.528028964996338", "Volume": "16429200"}
{"Date": "1994-08-18", "Open": "4.0416669845581055", "High": "4.0625", "Low": "4.0208330154418945", "Close": "4.0208330154418945", "Adj Close": "2.5021002292633057", "Volume": "10131600"}
{"Date": "1994-08-19", "Open": "4.0625", "High": "4.0833330154418945", "Low": "4.0", "Close": "4.0208330154418945", "Adj Close": "2.5021002292633057", "Volume": "19763400"}
{"Date": "1994-08-22", "Open": "4.0208330154418945", "High": "4.0625", "Low": "4.0", "Close": "4.0", "Adj Close": "2.489135265350342", "Volume": "9758400"}
{"Date": "1994-08-23", "Open": "4.0416669845581055", "High": "4.0625", "Low": "3.9375", "Close": "4.0208330154418945", "Adj Close": "2.5021002292633057", "Volume": "11524800"}
{"Date": "1994-08-24", "Open": "4.0208330154418945", "High": "4.125", "Low": "4.0", "Close": "4.1041669845581055", "Adj Close": "2.5539584159851074", "Volume": "21006000"}
{"Date": "1994-08-25", "Open": "4.125", "High": "4.125", "Low": "4.0", "Close": "4.0208330154418945", "Adj Close": "2.5021002292633057", "Volume": "13861200"}
{"Date": "1994-08-26", "Open": "4.0625", "High": "4.125", "Low": "4.0416669845581055", "Close": "4.125", "Adj Close": "2.5669212341308594", "Volume": "15798000"}
{"Date": "1994-08-29", "Open": "4.1458330154418945", "High": "4.1666669845581055", "Low": "4.0833330154418945", "Close": "4.0833330154418945", "Adj Close": "2.540992498397827", "Volume": "11455800"}
{"Date": "1994-08-30", "Open": "4.1041669845581055", "High": "4.1458330154418945", "Low": "4.0833330154418945", "Close": "4.1041669845581055", "Adj Close": "2.5583431720733643", "Volume": "10009200"}
{"Date": "1994-08-31", "Open": "4.1041669845581055", "High": "4.1875", "Low": "4.0833330154418945", "Close": "4.1041669845581055", "Adj Close": "2.5583431720733643", "Volume": "16971000"}
{"Date": "1994-09-01", "Open": "4.125", "High": "4.125", "Low": "4.0625", "Close": "4.1041669845581055", "Adj Close": "2.5583431720733643", "Volume": "8328000"}
{"Date": "1994-09-02", "Open": "4.1458330154418945", "High": "4.1458330154418945", "Low": "4.0416669845581055", "Close": "4.0833330154418945", "Adj Close": "2.545356512069702", "Volume": "10846200"}
{"Date": "1994-09-06", "Open": "4.1041669845581055", "High": "4.125", "Low": "4.0625", "Close": "4.125", "Adj Close": "2.57132887840271", "Volume": "6913200"}
{"Date": "1994-09-07", "Open": "4.125", "High": "4.1458330154418945", "Low": "4.0625", "Close": "4.0625", "Adj Close": "2.532369613647461", "Volume": "11021400"}
{"Date": "1994-09-08", "Open": "4.0833330154418945", "High": "4.1875", "Low": "4.0625", "Close": "4.1875", "Adj Close": "2.610288619995117", "Volume": "22960800"}
{"Date": "1994-09-09", "Open": "4.1458330154418945", "High": "4.1875", "Low": "4.1041669845581055", "Close": "4.1458330154418945", "Adj Close": "2.584315776824951", "Volume": "17356800"}
{"Date": "1994-09-12", "Open": "4.1666669845581055", "High": "4.2291669845581055", "Low": "4.1666669845581055", "Close": "4.1875", "Adj Close": "2.610288619995117", "Volume": "12998400"}
{"Date": "1994-09-13", "Open": "4.2291669845581055", "High": "4.3333330154418945", "Low": "4.2083330154418945", "Close": "4.3333330154418945", "Adj Close": "2.7011935710906982", "Volume": "32757600"}
{"Date": "1994-09-14", "Open": "4.3125", "High": "4.3333330154418945", "Low": "4.2083330154418945", "Close": "4.2291669845581055", "Adj Close": "2.6362621784210205", "Volume": "31191600"}
{"Date": "1994-09-15", "Open": "4.25", "High": "4.25", "Low": "4.1875", "Close": "4.2083330154418945", "Adj Close": "2.623274564743042", "Volume": "23745000"}
{"Date": "1994-09-16", "Open": "4.1875", "High": "4.2291669845581055", "Low": "4.125", "Close": "4.1458330154418945", "Adj Close": "2.584315776824951", "Volume": "34340400"}
{"Date": "1994-09-19", "Open": "4.1458330154418945", "High": "4.1458330154418945", "Low": "4.0208330154418945", "Close": "4.0416669845581055", "Adj Close": "2.5193841457366943", "Volume": "21592200"}
{"Date": "1994-09-20", "Open": "4.0", "High": "4.0208330154418945", "Low": "3.9166669845581055", "Close": "3.9166669845581055", "Adj Close": "2.4414639472961426", "Volume": "29499600"}
{"Date": "1994-09-21", "Open": "3.9166669845581055", "High": "3.9791669845581055", "Low": "3.8958330154418945", "Close": "3.9791669845581055", "Adj Close": "2.4804234504699707", "Volume": "24876000"}
{"Date": "1994-09-22", "Open": "4.0", "High": "4.0208330154418945", "Low": "3.9583330154418945", "Close": "3.9791669845581055", "Adj Close": "2.4804234504699707", "Volume": "11578800"}
{"Date": "1994-09-23", "Open": "3.9791669845581055", "High": "4.0208330154418945", "Low": "3.8333330154418945", "Close": "3.9375", "Adj Close": "2.4544496536254883", "Volume": "8888400"}
{"Date": "1994-09-26", "Open": "3.9791669845581055", "High": "3.9791669845581055", "Low": "3.9166669845581055", "Close": "3.9375", "Adj Close": "2.4544496536254883", "Volume": "11246400"}
{"Date": "1994-09-27", "Open": "3.9375", "High": "3.9583330154418945", "Low": "3.8958330154418945", "Close": "3.9375", "Adj Close": "2.4544496536254883", "Volume": "11129400"}
{"Date": "1994-09-28", "Open": "3.9166669845581055", "High": "4.0", "Low": "3.8958330154418945", "Close": "3.9375", "Adj Close": "2.4544496536254883", "Volume": "16686600"}
{"Date": "1994-09-29", "Open": "3.9375", "High": "3.9583330154418945", "Low": "3.8958330154418945", "Close": "3.9166669845581055", "Adj Close": "2.4414639472961426", "Volume": "9184800"}
{"Date": "1994-09-30", "Open": "3.9166669845581055", "High": "3.9375", "Low": "3.8958330154418945", "Close": "3.8958330154418945", "Adj Close": "2.4284770488739014", "Volume": "11794800"}
{"Date": "1994-10-03", "Open": "3.9375", "High": "3.9375", "Low": "3.8541669845581055", "Close": "3.875", "Adj Close": "2.4154906272888184", "Volume": "11028600"}
{"Date": "1994-10-04", "Open": "3.8958330154418945", "High": "3.9166669845581055", "Low": "3.7916669845581055", "Close": "3.7916669845581055", "Adj Close": "2.363543748855591", "Volume": "20346000"}
{"Date": "1994-10-05", "Open": "3.7916669845581055", "High": "3.8958330154418945", "Low": "3.75", "Close": "3.875", "Adj Close": "2.4154906272888184", "Volume": "23381400"}
{"Date": "1994-10-06", "Open": "3.8958330154418945", "High": "3.8958330154418945", "Low": "3.7916669845581055", "Close": "3.8125", "Adj Close": "2.3765316009521484", "Volume": "14775000"}
{"Date": "1994-10-07", "Open": "3.8333330154418945", "High": "3.8541669845581055", "Low": "3.7708330154418945", "Close": "3.8333330154418945", "Adj Close": "2.3895182609558105", "Volume": "14733600"}
{"Date": "1994-10-10", "Open": "3.7916669845581055", "High": "3.8958330154418945", "Low": "3.7916669845581055", "Close": "3.8958330154418945", "Adj Close": "2.4284770488739014", "Volume": "9344400"}
{"Date": "1994-10-11", "Open": "3.9583330154418945", "High": "4.0208330154418945", "Low": "3.9375", "Close": "3.9583330154418945", "Adj Close": "2.4674367904663086", "Volume": "17193600"}
{"Date": "1994-10-12", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.9375", "Close": "3.9375", "Adj Close": "2.4544496536254883", "Volume": "9712200"}
{"Date": "1994-10-13", "Open": "4.0", "High": "4.0416669845581055", "Low": "3.9791669845581055", "Close": "4.0416669845581055", "Adj Close": "2.5193841457366943", "Volume": "19280400"}
{"Date": "1994-10-14", "Open": "4.0625", "High": "4.0625", "Low": "4.0", "Close": "4.0208330154418945", "Adj Close": "2.506396532058716", "Volume": "8787000"}
{"Date": "1994-10-17", "Open": "4.0", "High": "4.0208330154418945", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.4674367904663086", "Volume": "8301000"}
{"Date": "1994-10-18", "Open": "3.9583330154418945", "High": "3.9583330154418945", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.4674367904663086", "Volume": "8232600"}
{"Date": "1994-10-19", "Open": "3.9375", "High": "4.0208330154418945", "Low": "3.8958330154418945", "Close": "3.9791669845581055", "Adj Close": "2.4804234504699707", "Volume": "16173600"}
{"Date": "1994-10-20", "Open": "3.9375", "High": "3.9791669845581055", "Low": "3.9166669845581055", "Close": "3.9166669845581055", "Adj Close": "2.4414639472961426", "Volume": "10802400"}
{"Date": "1994-10-21", "Open": "3.9375", "High": "3.9583330154418945", "Low": "3.8958330154418945", "Close": "3.9375", "Adj Close": "2.4544496536254883", "Volume": "13952400"}
{"Date": "1994-10-24", "Open": "3.9166669845581055", "High": "3.9583330154418945", "Low": "3.8958330154418945", "Close": "3.8958330154418945", "Adj Close": "2.4284770488739014", "Volume": "9541200"}
{"Date": "1994-10-25", "Open": "3.8958330154418945", "High": "3.9166669845581055", "Low": "3.8541669845581055", "Close": "3.875", "Adj Close": "2.4154906272888184", "Volume": "8923800"}
{"Date": "1994-10-26", "Open": "3.8958330154418945", "High": "3.9166669845581055", "Low": "3.8541669845581055", "Close": "3.875", "Adj Close": "2.4154906272888184", "Volume": "9264600"}
{"Date": "1994-10-27", "Open": "3.8958330154418945", "High": "3.9166669845581055", "Low": "3.875", "Close": "3.9166669845581055", "Adj Close": "2.4414639472961426", "Volume": "7560600"}
{"Date": "1994-10-28", "Open": "3.9166669845581055", "High": "4.0", "Low": "3.9166669845581055", "Close": "3.9791669845581055", "Adj Close": "2.4804234504699707", "Volume": "11449200"}
{"Date": "1994-10-31", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.9166669845581055", "Close": "3.9166669845581055", "Adj Close": "2.4414639472961426", "Volume": "9047400"}
{"Date": "1994-11-01", "Open": "3.9166669845581055", "High": "3.9583330154418945", "Low": "3.8958330154418945", "Close": "3.9375", "Adj Close": "2.4544496536254883", "Volume": "10642800"}
{"Date": "1994-11-02", "Open": "3.9583330154418945", "High": "4.0208330154418945", "Low": "3.9166669845581055", "Close": "3.9791669845581055", "Adj Close": "2.4804234504699707", "Volume": "17503800"}
{"Date": "1994-11-03", "Open": "3.9375", "High": "3.9583330154418945", "Low": "3.8958330154418945", "Close": "3.9166669845581055", "Adj Close": "2.4414639472961426", "Volume": "18051000"}
{"Date": "1994-11-04", "Open": "3.9375", "High": "4.0208330154418945", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.4674367904663086", "Volume": "18683400"}
{"Date": "1994-11-07", "Open": "3.9583330154418945", "High": "4.0208330154418945", "Low": "3.9166669845581055", "Close": "3.9791669845581055", "Adj Close": "2.4804234504699707", "Volume": "10305600"}
{"Date": "1994-11-08", "Open": "4.0", "High": "4.0208330154418945", "Low": "3.9583330154418945", "Close": "3.9791669845581055", "Adj Close": "2.4804234504699707", "Volume": "10270200"}
{"Date": "1994-11-09", "Open": "4.0208330154418945", "High": "4.0625", "Low": "3.9791669845581055", "Close": "4.0", "Adj Close": "2.4934096336364746", "Volume": "25106400"}
{"Date": "1994-11-10", "Open": "4.0208330154418945", "High": "4.0833330154418945", "Low": "4.0", "Close": "4.0208330154418945", "Adj Close": "2.506396532058716", "Volume": "11545800"}
{"Date": "1994-11-11", "Open": "4.0208330154418945", "High": "4.0416669845581055", "Low": "3.9375", "Close": "3.9375", "Adj Close": "2.4544496536254883", "Volume": "10350000"}
{"Date": "1994-11-14", "Open": "3.9583330154418945", "High": "4.0208330154418945", "Low": "3.8958330154418945", "Close": "3.9166669845581055", "Adj Close": "2.4414639472961426", "Volume": "22090800"}
{"Date": "1994-11-15", "Open": "3.9375", "High": "3.9583330154418945", "Low": "3.875", "Close": "3.9166669845581055", "Adj Close": "2.4414639472961426", "Volume": "15359400"}
{"Date": "1994-11-16", "Open": "3.8958330154418945", "High": "3.9375", "Low": "3.875", "Close": "3.8958330154418945", "Adj Close": "2.4284770488739014", "Volume": "16656000"}
{"Date": "1994-11-17", "Open": "3.9166669845581055", "High": "3.9166669845581055", "Low": "3.75", "Close": "3.7708330154418945", "Adj Close": "2.3505587577819824", "Volume": "39070800"}
{"Date": "1994-11-18", "Open": "3.7708330154418945", "High": "3.8541669845581055", "Low": "3.7708330154418945", "Close": "3.7916669845581055", "Adj Close": "2.363543748855591", "Volume": "35218800"}
{"Date": "1994-11-21", "Open": "3.8333330154418945", "High": "3.8958330154418945", "Low": "3.8125", "Close": "3.875", "Adj Close": "2.4154906272888184", "Volume": "18920400"}
{"Date": "1994-11-22", "Open": "3.8958330154418945", "High": "3.9791669845581055", "Low": "3.8958330154418945", "Close": "3.9166669845581055", "Adj Close": "2.4414639472961426", "Volume": "19675800"}
{"Date": "1994-11-23", "Open": "3.875", "High": "3.9166669845581055", "Low": "3.8333330154418945", "Close": "3.9166669845581055", "Adj Close": "2.4414639472961426", "Volume": "17770200"}
{"Date": "1994-11-25", "Open": "3.9166669845581055", "High": "3.9791669845581055", "Low": "3.8958330154418945", "Close": "3.9375", "Adj Close": "2.4544496536254883", "Volume": "7417200"}
{"Date": "1994-11-28", "Open": "3.9583330154418945", "High": "3.9791669845581055", "Low": "3.9375", "Close": "3.9583330154418945", "Adj Close": "2.4674367904663086", "Volume": "17319600"}
{"Date": "1994-11-29", "Open": "3.9375", "High": "3.9791669845581055", "Low": "3.9166669845581055", "Close": "3.9375", "Adj Close": "2.4587981700897217", "Volume": "12890400"}
{"Date": "1994-11-30", "Open": "3.9583330154418945", "High": "3.9583330154418945", "Low": "3.8333330154418945", "Close": "3.875", "Adj Close": "2.419769763946533", "Volume": "17018400"}
{"Date": "1994-12-01", "Open": "3.8541669845581055", "High": "3.875", "Low": "3.7291669845581055", "Close": "3.75", "Adj Close": "2.3417131900787354", "Volume": "29925600"}
{"Date": "1994-12-02", "Open": "3.7291669845581055", "High": "3.75", "Low": "3.6666669845581055", "Close": "3.75", "Adj Close": "2.3417131900787354", "Volume": "28566600"}
{"Date": "1994-12-05", "Open": "3.7916669845581055", "High": "3.8333330154418945", "Low": "3.7291669845581055", "Close": "3.75", "Adj Close": "2.3417131900787354", "Volume": "10632600"}
{"Date": "1994-12-06", "Open": "3.75", "High": "3.75", "Low": "3.6666669845581055", "Close": "3.7291669845581055", "Adj Close": "2.3287034034729004", "Volume": "15549600"}
{"Date": "1994-12-07", "Open": "3.7083330154418945", "High": "3.7708330154418945", "Low": "3.6875", "Close": "3.7291669845581055", "Adj Close": "2.3287034034729004", "Volume": "16359600"}
{"Date": "1994-12-08", "Open": "3.7291669845581055", "High": "3.7291669845581055", "Low": "3.5416669845581055", "Close": "3.5625", "Adj Close": "2.224628210067749", "Volume": "24636000"}
{"Date": "1994-12-09", "Open": "3.5833330154418945", "High": "3.6041669845581055", "Low": "3.5208330154418945", "Close": "3.5833330154418945", "Adj Close": "2.2376370429992676", "Volume": "45073200"}
{"Date": "1994-12-12", "Open": "3.625", "High": "3.7291669845581055", "Low": "3.6041669845581055", "Close": "3.7083330154418945", "Adj Close": "2.315694808959961", "Volume": "23028000"}
{"Date": "1994-12-13", "Open": "3.7083330154418945", "High": "3.75", "Low": "3.6666669845581055", "Close": "3.7291669845581055", "Adj Close": "2.3287034034729004", "Volume": "15747600"}
{"Date": "1994-12-14", "Open": "3.75", "High": "3.8125", "Low": "3.7083330154418945", "Close": "3.7708330154418945", "Adj Close": "2.3547229766845703", "Volume": "21094800"}
{"Date": "1994-12-15", "Open": "3.75", "High": "3.7708330154418945", "Low": "3.7083330154418945", "Close": "3.7708330154418945", "Adj Close": "2.3547229766845703", "Volume": "15502800"}
{"Date": "1994-12-16", "Open": "3.7916669845581055", "High": "3.8333330154418945", "Low": "3.7083330154418945", "Close": "3.8333330154418945", "Adj Close": "2.3937501907348633", "Volume": "56907600"}
{"Date": "1994-12-19", "Open": "3.7916669845581055", "High": "3.8125", "Low": "3.75", "Close": "3.7708330154418945", "Adj Close": "2.3547229766845703", "Volume": "11218200"}
{"Date": "1994-12-20", "Open": "3.7708330154418945", "High": "3.7708330154418945", "Low": "3.6875", "Close": "3.6875", "Adj Close": "2.3026840686798096", "Volume": "17264400"}
{"Date": "1994-12-21", "Open": "3.6875", "High": "3.7916669845581055", "Low": "3.6875", "Close": "3.75", "Adj Close": "2.3417131900787354", "Volume": "17212200"}
{"Date": "1994-12-22", "Open": "3.7708330154418945", "High": "3.8125", "Low": "3.6875", "Close": "3.6875", "Adj Close": "2.3026840686798096", "Volume": "14874000"}
{"Date": "1994-12-23", "Open": "3.7083330154418945", "High": "3.7291669845581055", "Low": "3.6458330154418945", "Close": "3.6666669845581055", "Adj Close": "2.289674758911133", "Volume": "14263800"}
{"Date": "1994-12-27", "Open": "3.6666669845581055", "High": "3.6666669845581055", "Low": "3.5", "Close": "3.5416669845581055", "Adj Close": "2.211617946624756", "Volume": "18643800"}
{"Date": "1994-12-28", "Open": "3.5416669845581055", "High": "3.6458330154418945", "Low": "3.5416669845581055", "Close": "3.5833330154418945", "Adj Close": "2.2376370429992676", "Volume": "22494000"}
{"Date": "1994-12-29", "Open": "3.6041669845581055", "High": "3.625", "Low": "3.5833330154418945", "Close": "3.625", "Adj Close": "2.263655185699463", "Volume": "14467800"}
{"Date": "1994-12-30", "Open": "3.6041669845581055", "High": "3.6041669845581055", "Low": "3.5", "Close": "3.5416669845581055", "Adj Close": "2.211617946624756", "Volume": "26277600"}
{"Date": "1995-01-03", "Open": "3.5625", "High": "3.5833330154418945", "Low": "3.4166669845581055", "Close": "3.4791669845581055", "Adj Close": "2.172589063644409", "Volume": "34221600"}
{"Date": "1995-01-04", "Open": "3.4791669845581055", "High": "3.6041669845581055", "Low": "3.4375", "Close": "3.6041669845581055", "Adj Close": "2.2506463527679443", "Volume": "23363400"}
{"Date": "1995-01-05", "Open": "3.6666669845581055", "High": "3.7083330154418945", "Low": "3.6041669845581055", "Close": "3.6458330154418945", "Adj Close": "2.276664972305298", "Volume": "28894800"}
{"Date": "1995-01-06", "Open": "3.6666669845581055", "High": "3.7083330154418945", "Low": "3.5833330154418945", "Close": "3.6666669845581055", "Adj Close": "2.289674758911133", "Volume": "25861800"}
{"Date": "1995-01-09", "Open": "3.6458330154418945", "High": "3.6666669845581055", "Low": "3.6041669845581055", "Close": "3.6458330154418945", "Adj Close": "2.276664972305298", "Volume": "13665000"}
{"Date": "1995-01-10", "Open": "3.6666669845581055", "High": "3.6666669845581055", "Low": "3.5833330154418945", "Close": "3.5833330154418945", "Adj Close": "2.2376370429992676", "Volume": "16198200"}
{"Date": "1995-01-11", "Open": "3.6041669845581055", "High": "3.6666669845581055", "Low": "3.5833330154418945", "Close": "3.6666669845581055", "Adj Close": "2.289674758911133", "Volume": "17214000"}
{"Date": "1995-01-12", "Open": "3.6666669845581055", "High": "3.6666669845581055", "Low": "3.5625", "Close": "3.5833330154418945", "Adj Close": "2.2376370429992676", "Volume": "10548000"}
{"Date": "1995-01-13", "Open": "3.6458330154418945", "High": "3.6666669845581055", "Low": "3.5833330154418945", "Close": "3.6666669845581055", "Adj Close": "2.289674758911133", "Volume": "17619600"}
{"Date": "1995-01-16", "Open": "3.6666669845581055", "High": "3.6875", "Low": "3.6041669845581055", "Close": "3.6041669845581055", "Adj Close": "2.2506463527679443", "Volume": "17051400"}
{"Date": "1995-01-17", "Open": "3.5833330154418945", "High": "3.625", "Low": "3.5625", "Close": "3.5833330154418945", "Adj Close": "2.2376370429992676", "Volume": "20212200"}
{"Date": "1995-01-18", "Open": "3.5833330154418945", "High": "3.6041669845581055", "Low": "3.5", "Close": "3.5416669845581055", "Adj Close": "2.211617946624756", "Volume": "17207400"}
{"Date": "1995-01-19", "Open": "3.5208330154418945", "High": "3.5416669845581055", "Low": "3.5", "Close": "3.5208330154418945", "Adj Close": "2.198608160018921", "Volume": "12426600"}
{"Date": "1995-01-20", "Open": "3.5208330154418945", "High": "3.6041669845581055", "Low": "3.5", "Close": "3.5416669845581055", "Adj Close": "2.211617946624756", "Volume": "26685000"}
{"Date": "1995-01-23", "Open": "3.5", "High": "3.625", "Low": "3.4791669845581055", "Close": "3.5833330154418945", "Adj Close": "2.2376370429992676", "Volume": "18646200"}
{"Date": "1995-01-24", "Open": "3.6041669845581055", "High": "3.625", "Low": "3.5625", "Close": "3.6041669845581055", "Adj Close": "2.2506463527679443", "Volume": "12348000"}
{"Date": "1995-01-25", "Open": "3.6041669845581055", "High": "3.6666669845581055", "Low": "3.5833330154418945", "Close": "3.625", "Adj Close": "2.263655185699463", "Volume": "22443600"}
{"Date": "1995-01-26", "Open": "3.6458330154418945", "High": "3.6875", "Low": "3.625", "Close": "3.6458330154418945", "Adj Close": "2.276664972305298", "Volume": "14509200"}
{"Date": "1995-01-27", "Open": "3.7083330154418945", "High": "3.75", "Low": "3.6875", "Close": "3.75", "Adj Close": "2.3417131900787354", "Volume": "18813000"}
{"Date": "1995-01-30", "Open": "3.7708330154418945", "High": "3.8125", "Low": "3.75", "Close": "3.7916669845581055", "Adj Close": "2.3677313327789307", "Volume": "14839200"}
{"Date": "1995-01-31", "Open": "3.8125", "High": "3.875", "Low": "3.7916669845581055", "Close": "3.8125", "Adj Close": "2.3807411193847656", "Volume": "25867800"}
{"Date": "1995-02-01", "Open": "3.8541669845581055", "High": "3.9166669845581055", "Low": "3.8125", "Close": "3.9166669845581055", "Adj Close": "2.445788860321045", "Volume": "28305000"}
{"Date": "1995-02-02", "Open": "3.8958330154418945", "High": "3.9583330154418945", "Low": "3.8333330154418945", "Close": "3.9583330154418945", "Adj Close": "2.4718079566955566", "Volume": "22777800"}
{"Date": "1995-02-03", "Open": "3.9791669845581055", "High": "4.0208330154418945", "Low": "3.9583330154418945", "Close": "4.0", "Adj Close": "2.4978270530700684", "Volume": "27063600"}
{"Date": "1995-02-06", "Open": "4.0208330154418945", "High": "4.0416669845581055", "Low": "4.0", "Close": "4.0208330154418945", "Adj Close": "2.510836124420166", "Volume": "12916200"}
{"Date": "1995-02-07", "Open": "4.0208330154418945", "High": "4.0416669845581055", "Low": "3.9791669845581055", "Close": "4.0", "Adj Close": "2.4978270530700684", "Volume": "13374600"}
{"Date": "1995-02-08", "Open": "3.9791669845581055", "High": "4.0208330154418945", "Low": "3.9583330154418945", "Close": "4.0208330154418945", "Adj Close": "2.510836124420166", "Volume": "19831200"}
{"Date": "1995-02-09", "Open": "4.0208330154418945", "High": "4.0208330154418945", "Low": "3.9583330154418945", "Close": "3.9791669845581055", "Adj Close": "2.484816551208496", "Volume": "13135200"}
{"Date": "1995-02-10", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.9166669845581055", "Close": "3.9375", "Adj Close": "2.4587981700897217", "Volume": "12441000"}
{"Date": "1995-02-13", "Open": "3.9375", "High": "3.9791669845581055", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.4718079566955566", "Volume": "10314600"}
{"Date": "1995-02-14", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.9583330154418945", "Close": "3.9791669845581055", "Adj Close": "2.484816551208496", "Volume": "10267800"}
{"Date": "1995-02-15", "Open": "4.0", "High": "4.0208330154418945", "Low": "3.9583330154418945", "Close": "3.9791669845581055", "Adj Close": "2.484816551208496", "Volume": "12906000"}
{"Date": "1995-02-16", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.9791669845581055", "Close": "4.0", "Adj Close": "2.4978270530700684", "Volume": "10290000"}
{"Date": "1995-02-17", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.9166669845581055", "Close": "3.9375", "Adj Close": "2.4587981700897217", "Volume": "19878600"}
{"Date": "1995-02-21", "Open": "3.9375", "High": "3.9791669845581055", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.4718079566955566", "Volume": "17398800"}
{"Date": "1995-02-22", "Open": "3.9583330154418945", "High": "4.0", "Low": "3.9583330154418945", "Close": "3.9583330154418945", "Adj Close": "2.4718079566955566", "Volume": "12270600"}
{"Date": "1995-02-23", "Open": "3.9791669845581055", "High": "3.9791669845581055", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.4718079566955566", "Volume": "16037400"}
{"Date": "1995-02-24", "Open": "3.9583330154418945", "High": "3.9583330154418945", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.4718079566955566", "Volume": "16908000"}
{"Date": "1995-02-27", "Open": "3.9375", "High": "3.9583330154418945", "Low": "3.875", "Close": "3.8958330154418945", "Adj Close": "2.432778835296631", "Volume": "11701800"}
{"Date": "1995-02-28", "Open": "3.9375", "High": "4.0416669845581055", "Low": "3.9375", "Close": "3.9583330154418945", "Adj Close": "2.4718079566955566", "Volume": "31860600"}
{"Date": "1995-03-01", "Open": "3.9791669845581055", "High": "4.0625", "Low": "3.9583330154418945", "Close": "4.0625", "Adj Close": "2.5368545055389404", "Volume": "28413600"}
{"Date": "1995-03-02", "Open": "4.0833330154418945", "High": "4.1458330154418945", "Low": "4.0625", "Close": "4.1458330154418945", "Adj Close": "2.5888936519622803", "Volume": "27211200"}
{"Date": "1995-03-03", "Open": "4.125", "High": "4.1666669845581055", "Low": "4.1041669845581055", "Close": "4.1666669845581055", "Adj Close": "2.6019041538238525", "Volume": "17668200"}
{"Date": "1995-03-06", "Open": "4.1458330154418945", "High": "4.1458330154418945", "Low": "4.0625", "Close": "4.0625", "Adj Close": "2.5368545055389404", "Volume": "12528600"}
{"Date": "1995-03-07", "Open": "4.0625", "High": "4.1041669845581055", "Low": "4.0416669845581055", "Close": "4.0833330154418945", "Adj Close": "2.549865484237671", "Volume": "12077400"}
{"Date": "1995-03-08", "Open": "4.1041669845581055", "High": "4.125", "Low": "4.0625", "Close": "4.0833330154418945", "Adj Close": "2.549865484237671", "Volume": "11572800"}
{"Date": "1995-03-09", "Open": "4.0625", "High": "4.0833330154418945", "Low": "4.0", "Close": "4.0416669845581055", "Adj Close": "2.5238468647003174", "Volume": "9331200"}
{"Date": "1995-03-10", "Open": "4.0416669845581055", "High": "4.125", "Low": "3.9791669845581055", "Close": "4.125", "Adj Close": "2.5758843421936035", "Volume": "18441000"}
{"Date": "1995-03-13", "Open": "4.125", "High": "4.1458330154418945", "Low": "4.0833330154418945", "Close": "4.125", "Adj Close": "2.5758843421936035", "Volume": "8817600"}
{"Date": "1995-03-14", "Open": "4.1458330154418945", "High": "4.1666669845581055", "Low": "4.1041669845581055", "Close": "4.1458330154418945", "Adj Close": "2.5888936519622803", "Volume": "15640200"}
{"Date": "1995-03-15", "Open": "4.125", "High": "4.1458330154418945", "Low": "4.1041669845581055", "Close": "4.1041669845581055", "Adj Close": "2.568037509918213", "Volume": "18175200"}
{"Date": "1995-03-16", "Open": "4.1041669845581055", "High": "4.1458330154418945", "Low": "4.1041669845581055", "Close": "4.125", "Adj Close": "2.5810728073120117", "Volume": "12238200"}
{"Date": "1995-03-17", "Open": "4.125", "High": "4.1458330154418945", "Low": "4.0625", "Close": "4.0625", "Adj Close": "2.541964530944824", "Volume": "28990200"}
{"Date": "1995-03-20", "Open": "4.0416669845581055", "High": "4.125", "Low": "4.0416669845581055", "Close": "4.1041669845581055", "Adj Close": "2.568037509918213", "Volume": "12393000"}
{"Date": "1995-03-21", "Open": "4.0833330154418945", "High": "4.125", "Low": "4.0416669845581055", "Close": "4.0416669845581055", "Adj Close": "2.5289294719696045", "Volume": "13099200"}
{"Date": "1995-03-22", "Open": "4.0625", "High": "4.1041669845581055", "Low": "4.0208330154418945", "Close": "4.0416669845581055", "Adj Close": "2.5289294719696045", "Volume": "14629800"}
{"Date": "1995-03-23", "Open": "4.0625", "High": "4.1041669845581055", "Low": "4.0208330154418945", "Close": "4.0208330154418945", "Adj Close": "2.5158939361572266", "Volume": "12385200"}
{"Date": "1995-03-24", "Open": "4.0416669845581055", "High": "4.1041669845581055", "Low": "4.0416669845581055", "Close": "4.1041669845581055", "Adj Close": "2.568037509918213", "Volume": "11966400"}
{"Date": "1995-03-27", "Open": "4.1041669845581055", "High": "4.1041669845581055", "Low": "4.0416669845581055", "Close": "4.0833330154418945", "Adj Close": "2.5550005435943604", "Volume": "11062200"}
{"Date": "1995-03-28", "Open": "4.0833330154418945", "High": "4.1875", "Low": "4.0625", "Close": "4.1458330154418945", "Adj Close": "2.594108819961548", "Volume": "34069200"}
{"Date": "1995-03-29", "Open": "4.1666669845581055", "High": "4.2916669845581055", "Low": "4.1458330154418945", "Close": "4.25", "Adj Close": "2.6592864990234375", "Volume": "36282600"}
{"Date": "1995-03-30", "Open": "4.2708330154418945", "High": "4.3125", "Low": "4.25", "Close": "4.25", "Adj Close": "2.6592864990234375", "Volume": "20014200"}
{"Date": "1995-03-31", "Open": "4.2291669845581055", "High": "4.2916669845581055", "Low": "4.2083330154418945", "Close": "4.2708330154418945", "Adj Close": "2.6723217964172363", "Volume": "16790400"}
{"Date": "1995-04-03", "Open": "4.2708330154418945", "High": "4.3541669845581055", "Low": "4.2708330154418945", "Close": "4.3333330154418945", "Adj Close": "2.711430072784424", "Volume": "24585000"}
{"Date": "1995-04-04", "Open": "4.3333330154418945", "High": "4.3333330154418945", "Low": "4.2708330154418945", "Close": "4.3125", "Adj Close": "2.6983938217163086", "Volume": "19157400"}
{"Date": "1995-04-05", "Open": "4.3125", "High": "4.3333330154418945", "Low": "4.2916669845581055", "Close": "4.3333330154418945", "Adj Close": "2.711430072784424", "Volume": "13974000"}
{"Date": "1995-04-06", "Open": "4.2708330154418945", "High": "4.2916669845581055", "Low": "4.2083330154418945", "Close": "4.2291669845581055", "Adj Close": "2.6462514400482178", "Volume": "19459800"}
{"Date": "1995-04-07", "Open": "4.2291669845581055", "High": "4.2291669845581055", "Low": "4.1666669845581055", "Close": "4.1875", "Adj Close": "2.620178699493408", "Volume": "14270400"}
{"Date": "1995-04-10", "Open": "4.1875", "High": "4.2291669845581055", "Low": "4.1666669845581055", "Close": "4.2291669845581055", "Adj Close": "2.6462514400482178", "Volume": "9844200"}
{"Date": "1995-04-11", "Open": "4.2291669845581055", "High": "4.25", "Low": "4.1875", "Close": "4.1875", "Adj Close": "2.620178699493408", "Volume": "15151200"}
{"Date": "1995-04-12", "Open": "4.1875", "High": "4.2083330154418945", "Low": "4.125", "Close": "4.1458330154418945", "Adj Close": "2.594108819961548", "Volume": "12805200"}
{"Date": "1995-04-13", "Open": "4.1875", "High": "4.2291669845581055", "Low": "4.1458330154418945", "Close": "4.2291669845581055", "Adj Close": "2.6462514400482178", "Volume": "13787400"}
{"Date": "1995-04-17", "Open": "4.2291669845581055", "High": "4.2708330154418945", "Low": "4.2083330154418945", "Close": "4.2291669845581055", "Adj Close": "2.6462514400482178", "Volume": "18379800"}
{"Date": "1995-04-18", "Open": "4.25", "High": "4.2708330154418945", "Low": "4.2083330154418945", "Close": "4.2083330154418945", "Adj Close": "2.6332147121429443", "Volume": "15966600"}
{"Date": "1995-04-19", "Open": "4.2083330154418945", "High": "4.2291669845581055", "Low": "4.1458330154418945", "Close": "4.1666669845581055", "Adj Close": "2.6071436405181885", "Volume": "16581600"}
{"Date": "1995-04-20", "Open": "4.1875", "High": "4.1875", "Low": "4.0833330154418945", "Close": "4.125", "Adj Close": "2.5810728073120117", "Volume": "14878200"}
{"Date": "1995-04-21", "Open": "4.1458330154418945", "High": "4.1458330154418945", "Low": "4.0416669845581055", "Close": "4.0833330154418945", "Adj Close": "2.5550005435943604", "Volume": "33106200"}
{"Date": "1995-04-24", "Open": "4.0625", "High": "4.0833330154418945", "Low": "4.0208330154418945", "Close": "4.0625", "Adj Close": "2.541964530944824", "Volume": "22072800"}
{"Date": "1995-04-25", "Open": "4.0416669845581055", "High": "4.0625", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.4767861366271973", "Volume": "32325600"}
{"Date": "1995-04-26", "Open": "3.9583330154418945", "High": "4.0", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.4767861366271973", "Volume": "20362800"}
{"Date": "1995-04-27", "Open": "3.9166669845581055", "High": "4.0", "Low": "3.8958330154418945", "Close": "3.9791669845581055", "Adj Close": "2.489821434020996", "Volume": "18710400"}
{"Date": "1995-04-28", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.9375", "Close": "3.9583330154418945", "Adj Close": "2.4767861366271973", "Volume": "14338200"}
{"Date": "1995-05-01", "Open": "3.9166669845581055", "High": "3.9375", "Low": "3.7916669845581055", "Close": "3.8333330154418945", "Adj Close": "2.398571491241455", "Volume": "23665200"}
{"Date": "1995-05-02", "Open": "3.8333330154418945", "High": "3.8958330154418945", "Low": "3.8125", "Close": "3.8541669845581055", "Adj Close": "2.411607265472412", "Volume": "20260800"}
{"Date": "1995-05-03", "Open": "3.8958330154418945", "High": "3.9791669845581055", "Low": "3.8958330154418945", "Close": "3.9166669845581055", "Adj Close": "2.450713872909546", "Volume": "18196800"}
{"Date": "1995-05-04", "Open": "4.0", "High": "4.0", "Low": "3.9375", "Close": "3.9583330154418945", "Adj Close": "2.4767861366271973", "Volume": "30503400"}
{"Date": "1995-05-05", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.9583330154418945", "Close": "4.0", "Adj Close": "2.5028581619262695", "Volume": "19420800"}
{"Date": "1995-05-08", "Open": "3.9583330154418945", "High": "4.0208330154418945", "Low": "3.9583330154418945", "Close": "3.9791669845581055", "Adj Close": "2.489821434020996", "Volume": "15419400"}
{"Date": "1995-05-09", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.8958330154418945", "Close": "3.9166669845581055", "Adj Close": "2.450713872909546", "Volume": "16989600"}
{"Date": "1995-05-10", "Open": "3.9583330154418945", "High": "3.9583330154418945", "Low": "3.875", "Close": "3.9166669845581055", "Adj Close": "2.450713872909546", "Volume": "19420800"}
{"Date": "1995-05-11", "Open": "3.9166669845581055", "High": "4.0625", "Low": "3.875", "Close": "4.0625", "Adj Close": "2.541964530944824", "Volume": "20134800"}
{"Date": "1995-05-12", "Open": "4.0625", "High": "4.25", "Low": "4.0416669845581055", "Close": "4.2083330154418945", "Adj Close": "2.6332147121429443", "Volume": "37747800"}
{"Date": "1995-05-15", "Open": "4.25", "High": "4.2708330154418945", "Low": "4.1875", "Close": "4.2708330154418945", "Adj Close": "2.6723217964172363", "Volume": "21343200"}
{"Date": "1995-05-16", "Open": "4.25", "High": "4.2708330154418945", "Low": "4.0833330154418945", "Close": "4.1875", "Adj Close": "2.620178699493408", "Volume": "24898800"}
{"Date": "1995-05-17", "Open": "4.1458330154418945", "High": "4.1666669845581055", "Low": "4.1041669845581055", "Close": "4.1458330154418945", "Adj Close": "2.594108819961548", "Volume": "19849200"}
{"Date": "1995-05-18", "Open": "4.1458330154418945", "High": "4.1666669845581055", "Low": "4.0833330154418945", "Close": "4.0833330154418945", "Adj Close": "2.5550005435943604", "Volume": "16635600"}
{"Date": "1995-05-19", "Open": "4.0833330154418945", "High": "4.1458330154418945", "Low": "4.0625", "Close": "4.125", "Adj Close": "2.5810728073120117", "Volume": "29669400"}
{"Date": "1995-05-22", "Open": "4.1458330154418945", "High": "4.1666669845581055", "Low": "4.1041669845581055", "Close": "4.1041669845581055", "Adj Close": "2.568037509918213", "Volume": "11399400"}
{"Date": "1995-05-23", "Open": "4.125", "High": "4.125", "Low": "4.0625", "Close": "4.125", "Adj Close": "2.5810728073120117", "Volume": "12985800"}
{"Date": "1995-05-24", "Open": "4.125", "High": "4.2083330154418945", "Low": "4.0", "Close": "4.0", "Adj Close": "2.5028581619262695", "Volume": "17915400"}
{"Date": "1995-05-25", "Open": "4.0", "High": "4.0416669845581055", "Low": "3.9375", "Close": "4.0208330154418945", "Adj Close": "2.5158939361572266", "Volume": "17819400"}
{"Date": "1995-05-26", "Open": "4.0", "High": "4.0208330154418945", "Low": "3.9583330154418945", "Close": "3.9583330154418945", "Adj Close": "2.4767861366271973", "Volume": "11844600"}
{"Date": "1995-05-30", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.9375", "Close": "3.9791669845581055", "Adj Close": "2.489821434020996", "Volume": "12987000"}
{"Date": "1995-05-31", "Open": "4.0", "High": "4.1666669845581055", "Low": "3.9791669845581055", "Close": "4.1458330154418945", "Adj Close": "2.594108819961548", "Volume": "21021000"}
{"Date": "1995-06-01", "Open": "4.1666669845581055", "High": "4.1666669845581055", "Low": "4.1041669845581055", "Close": "4.125", "Adj Close": "2.5810728073120117", "Volume": "17889600"}
{"Date": "1995-06-02", "Open": "4.1458330154418945", "High": "4.1666669845581055", "Low": "4.0833330154418945", "Close": "4.1458330154418945", "Adj Close": "2.594108819961548", "Volume": "10947600"}
{"Date": "1995-06-05", "Open": "4.1458330154418945", "High": "4.1666669845581055", "Low": "4.125", "Close": "4.1458330154418945", "Adj Close": "2.594108819961548", "Volume": "13294200"}
{"Date": "1995-06-06", "Open": "4.1458330154418945", "High": "4.25", "Low": "4.1458330154418945", "Close": "4.2083330154418945", "Adj Close": "2.6332147121429443", "Volume": "16758600"}
{"Date": "1995-06-07", "Open": "4.2083330154418945", "High": "4.25", "Low": "4.1875", "Close": "4.2291669845581055", "Adj Close": "2.6462514400482178", "Volume": "15787800"}
{"Date": "1995-06-08", "Open": "4.2083330154418945", "High": "4.25", "Low": "4.1666669845581055", "Close": "4.1875", "Adj Close": "2.6253511905670166", "Volume": "10950000"}
{"Date": "1995-06-09", "Open": "4.1875", "High": "4.1875", "Low": "4.125", "Close": "4.1666669845581055", "Adj Close": "2.612290859222412", "Volume": "12001800"}
{"Date": "1995-06-12", "Open": "4.1875", "High": "4.2708330154418945", "Low": "4.1666669845581055", "Close": "4.25", "Adj Close": "2.664536237716675", "Volume": "16097400"}
{"Date": "1995-06-13", "Open": "4.2708330154418945", "High": "4.3541669845581055", "Low": "4.2708330154418945", "Close": "4.3541669845581055", "Adj Close": "2.7298452854156494", "Volume": "37844400"}
{"Date": "1995-06-14", "Open": "4.3541669845581055", "High": "4.4375", "Low": "4.3333330154418945", "Close": "4.4166669845581055", "Adj Close": "2.7690274715423584", "Volume": "31693800"}
{"Date": "1995-06-15", "Open": "4.4166669845581055", "High": "4.4166669845581055", "Low": "4.3541669845581055", "Close": "4.375", "Adj Close": "2.742903232574463", "Volume": "16653600"}
{"Date": "1995-06-16", "Open": "4.375", "High": "4.4166669845581055", "Low": "4.3541669845581055", "Close": "4.4166669845581055", "Adj Close": "2.7690274715423584", "Volume": "39999000"}
{"Date": "1995-06-19", "Open": "4.4166669845581055", "High": "4.4791669845581055", "Low": "4.3958330154418945", "Close": "4.4791669845581055", "Adj Close": "2.8082122802734375", "Volume": "30327600"}
{"Date": "1995-06-20", "Open": "4.4583330154418945", "High": "4.4791669845581055", "Low": "4.3958330154418945", "Close": "4.4375", "Adj Close": "2.7820887565612793", "Volume": "26599200"}
{"Date": "1995-06-21", "Open": "4.4583330154418945", "High": "4.4791669845581055", "Low": "4.4375", "Close": "4.4791669845581055", "Adj Close": "2.8082122802734375", "Volume": "17380800"}
{"Date": "1995-06-22", "Open": "4.4791669845581055", "High": "4.5", "Low": "4.4375", "Close": "4.4791669845581055", "Adj Close": "2.8082122802734375", "Volume": "19038000"}
{"Date": "1995-06-23", "Open": "4.4583330154418945", "High": "4.4791669845581055", "Low": "4.3958330154418945", "Close": "4.4791669845581055", "Adj Close": "2.8082122802734375", "Volume": "12606000"}
{"Date": "1995-06-26", "Open": "4.4166669845581055", "High": "4.4791669845581055", "Low": "4.2916669845581055", "Close": "4.2916669845581055", "Adj Close": "2.690659523010254", "Volume": "15658800"}
{"Date": "1995-06-27", "Open": "4.3541669845581055", "High": "4.4166669845581055", "Low": "4.3125", "Close": "4.3333330154418945", "Adj Close": "2.716783285140991", "Volume": "11635800"}
{"Date": "1995-06-28", "Open": "4.375", "High": "4.4791669845581055", "Low": "4.3541669845581055", "Close": "4.4791669845581055", "Adj Close": "2.8082122802734375", "Volume": "27681600"}
{"Date": "1995-06-29", "Open": "4.4791669845581055", "High": "4.4791669845581055", "Low": "4.3958330154418945", "Close": "4.4166669845581055", "Adj Close": "2.7690274715423584", "Volume": "13375200"}
{"Date": "1995-06-30", "Open": "4.4166669845581055", "High": "4.4791669845581055", "Low": "4.3958330154418945", "Close": "4.4583330154418945", "Adj Close": "2.795151948928833", "Volume": "12907200"}
{"Date": "1995-07-03", "Open": "4.4583330154418945", "High": "4.4583330154418945", "Low": "4.4166669845581055", "Close": "4.4166669845581055", "Adj Close": "2.7690274715423584", "Volume": "7530600"}
{"Date": "1995-07-05", "Open": "4.4375", "High": "4.4791669845581055", "Low": "4.4166669845581055", "Close": "4.4166669845581055", "Adj Close": "2.7690274715423584", "Volume": "12114600"}
{"Date": "1995-07-06", "Open": "4.4375", "High": "4.5", "Low": "4.4166669845581055", "Close": "4.5", "Adj Close": "2.8212730884552", "Volume": "24250800"}
{"Date": "1995-07-07", "Open": "4.4791669845581055", "High": "4.5", "Low": "4.4375", "Close": "4.4583330154418945", "Adj Close": "2.795151948928833", "Volume": "13468200"}
{"Date": "1995-07-10", "Open": "4.4166669845581055", "High": "4.4166669845581055", "Low": "4.3541669845581055", "Close": "4.375", "Adj Close": "2.742903232574463", "Volume": "11506800"}
{"Date": "1995-07-11", "Open": "4.3958330154418945", "High": "4.4166669845581055", "Low": "4.3333330154418945", "Close": "4.3333330154418945", "Adj Close": "2.716783285140991", "Volume": "14260800"}
{"Date": "1995-07-12", "Open": "4.3333330154418945", "High": "4.4375", "Low": "4.2916669845581055", "Close": "4.4166669845581055", "Adj Close": "2.7690274715423584", "Volume": "16974600"}
{"Date": "1995-07-13", "Open": "4.4166669845581055", "High": "4.4375", "Low": "4.3125", "Close": "4.3125", "Adj Close": "2.703721523284912", "Volume": "11946600"}
{"Date": "1995-07-14", "Open": "4.2708330154418945", "High": "4.3958330154418945", "Low": "4.2708330154418945", "Close": "4.3333330154418945", "Adj Close": "2.716783285140991", "Volume": "18945600"}
{"Date": "1995-07-17", "Open": "4.3541669845581055", "High": "4.4583330154418945", "Low": "4.3333330154418945", "Close": "4.4583330154418945", "Adj Close": "2.795151948928833", "Volume": "16231800"}
{"Date": "1995-07-18", "Open": "4.4583330154418945", "High": "4.5208330154418945", "Low": "4.3541669845581055", "Close": "4.4583330154418945", "Adj Close": "2.795151948928833", "Volume": "27587400"}
{"Date": "1995-07-19", "Open": "4.4375", "High": "4.5208330154418945", "Low": "4.3958330154418945", "Close": "4.4791669845581055", "Adj Close": "2.8082122802734375", "Volume": "22382400"}
{"Date": "1995-07-20", "Open": "4.5416669845581055", "High": "4.5625", "Low": "4.5", "Close": "4.5416669845581055", "Adj Close": "2.8473966121673584", "Volume": "22613400"}
{"Date": "1995-07-21", "Open": "4.5833330154418945", "High": "4.5833330154418945", "Low": "4.5416669845581055", "Close": "4.5833330154418945", "Adj Close": "2.873518705368042", "Volume": "32750400"}
{"Date": "1995-07-24", "Open": "4.5833330154418945", "High": "4.6041669845581055", "Low": "4.5", "Close": "4.5", "Adj Close": "2.8212730884552", "Volume": "14991000"}
{"Date": "1995-07-25", "Open": "4.5", "High": "4.5416669845581055", "Low": "4.4583330154418945", "Close": "4.5", "Adj Close": "2.8212730884552", "Volume": "12480600"}
{"Date": "1995-07-26", "Open": "4.5", "High": "4.5208330154418945", "Low": "4.4791669845581055", "Close": "4.4791669845581055", "Adj Close": "2.8082122802734375", "Volume": "14079000"}
{"Date": "1995-07-27", "Open": "4.5", "High": "4.5416669845581055", "Low": "4.4791669845581055", "Close": "4.5208330154418945", "Adj Close": "2.8343350887298584", "Volume": "9379800"}
{"Date": "1995-07-28", "Open": "4.5208330154418945", "High": "4.5416669845581055", "Low": "4.4375", "Close": "4.4375", "Adj Close": "2.7820887565612793", "Volume": "11195400"}
{"Date": "1995-07-31", "Open": "4.4583330154418945", "High": "4.4583330154418945", "Low": "4.3958330154418945", "Close": "4.4375", "Adj Close": "2.7820887565612793", "Volume": "13217400"}
{"Date": "1995-08-01", "Open": "4.4375", "High": "4.4375", "Low": "4.3125", "Close": "4.3333330154418945", "Adj Close": "2.716783285140991", "Volume": "19380600"}
{"Date": "1995-08-02", "Open": "4.375", "High": "4.4166669845581055", "Low": "4.25", "Close": "4.3125", "Adj Close": "2.703721523284912", "Volume": "17923200"}
{"Date": "1995-08-03", "Open": "4.2291669845581055", "High": "4.2708330154418945", "Low": "4.1875", "Close": "4.25", "Adj Close": "2.664536237716675", "Volume": "14860800"}
{"Date": "1995-08-04", "Open": "4.2708330154418945", "High": "4.3125", "Low": "4.25", "Close": "4.2708330154418945", "Adj Close": "2.6775975227355957", "Volume": "10654200"}
{"Date": "1995-08-07", "Open": "4.2916669845581055", "High": "4.2916669845581055", "Low": "4.1458330154418945", "Close": "4.2291669845581055", "Adj Close": "2.651475429534912", "Volume": "15848400"}
{"Date": "1995-08-08", "Open": "4.2708330154418945", "High": "4.2916669845581055", "Low": "4.1666669845581055", "Close": "4.25", "Adj Close": "2.664536237716675", "Volume": "10233000"}
{"Date": "1995-08-09", "Open": "4.25", "High": "4.25", "Low": "4.1458330154418945", "Close": "4.1666669845581055", "Adj Close": "2.612290859222412", "Volume": "14459400"}
{"Date": "1995-08-10", "Open": "4.1875", "High": "4.2291669845581055", "Low": "4.125", "Close": "4.1458330154418945", "Adj Close": "2.5992298126220703", "Volume": "15185400"}
{"Date": "1995-08-11", "Open": "4.125", "High": "4.1666669845581055", "Low": "4.125", "Close": "4.125", "Adj Close": "2.5861685276031494", "Volume": "10390200"}
{"Date": "1995-08-14", "Open": "4.125", "High": "4.1666669845581055", "Low": "4.0625", "Close": "4.1041669845581055", "Adj Close": "2.5731072425842285", "Volume": "15506400"}
{"Date": "1995-08-15", "Open": "4.1041669845581055", "High": "4.125", "Low": "4.0416669845581055", "Close": "4.125", "Adj Close": "2.5861685276031494", "Volume": "24293400"}
{"Date": "1995-08-16", "Open": "4.125", "High": "4.2708330154418945", "Low": "4.1041669845581055", "Close": "4.2083330154418945", "Adj Close": "2.6384129524230957", "Volume": "22371000"}
{"Date": "1995-08-17", "Open": "4.2291669845581055", "High": "4.2708330154418945", "Low": "4.1875", "Close": "4.2083330154418945", "Adj Close": "2.6384129524230957", "Volume": "13635000"}
{"Date": "1995-08-18", "Open": "4.2291669845581055", "High": "4.2708330154418945", "Low": "4.2083330154418945", "Close": "4.2083330154418945", "Adj Close": "2.6384129524230957", "Volume": "20337600"}
{"Date": "1995-08-21", "Open": "4.25", "High": "4.2916669845581055", "Low": "4.2291669845581055", "Close": "4.2291669845581055", "Adj Close": "2.651475429534912", "Volume": "13777200"}
{"Date": "1995-08-22", "Open": "4.2083330154418945", "High": "4.2916669845581055", "Low": "4.2083330154418945", "Close": "4.2083330154418945", "Adj Close": "2.6384129524230957", "Volume": "14604000"}
{"Date": "1995-08-23", "Open": "4.2291669845581055", "High": "4.25", "Low": "4.1041669845581055", "Close": "4.125", "Adj Close": "2.5861685276031494", "Volume": "18757800"}
{"Date": "1995-08-24", "Open": "4.1666669845581055", "High": "4.1875", "Low": "4.1041669845581055", "Close": "4.1041669845581055", "Adj Close": "2.5731072425842285", "Volume": "14206800"}
{"Date": "1995-08-25", "Open": "4.125", "High": "4.2083330154418945", "Low": "4.1041669845581055", "Close": "4.1875", "Adj Close": "2.6253511905670166", "Volume": "12898200"}
{"Date": "1995-08-28", "Open": "4.2291669845581055", "High": "4.2708330154418945", "Low": "4.0625", "Close": "4.0833330154418945", "Adj Close": "2.560044527053833", "Volume": "14254200"}
{"Date": "1995-08-29", "Open": "4.1041669845581055", "High": "4.2291669845581055", "Low": "4.1041669845581055", "Close": "4.1875", "Adj Close": "2.6253511905670166", "Volume": "16206600"}
{"Date": "1995-08-30", "Open": "4.2083330154418945", "High": "4.2291669845581055", "Low": "4.125", "Close": "4.1666669845581055", "Adj Close": "2.612290859222412", "Volume": "57026400"}
{"Date": "1995-08-31", "Open": "4.1458330154418945", "High": "4.1666669845581055", "Low": "4.0833330154418945", "Close": "4.0833330154418945", "Adj Close": "2.5651750564575195", "Volume": "10593600"}
{"Date": "1995-09-01", "Open": "4.1041669845581055", "High": "4.1458330154418945", "Low": "4.1041669845581055", "Close": "4.1458330154418945", "Adj Close": "2.604437828063965", "Volume": "11477400"}
{"Date": "1995-09-05", "Open": "4.125", "High": "4.1875", "Low": "4.125", "Close": "4.1458330154418945", "Adj Close": "2.604437828063965", "Volume": "18600000"}
{"Date": "1995-09-06", "Open": "4.1666669845581055", "High": "4.1875", "Low": "4.125", "Close": "4.125", "Adj Close": "2.5913496017456055", "Volume": "24682200"}
{"Date": "1995-09-07", "Open": "4.1458330154418945", "High": "4.1875", "Low": "4.125", "Close": "4.1666669845581055", "Adj Close": "2.617525815963745", "Volume": "17649600"}
{"Date": "1995-09-08", "Open": "4.1666669845581055", "High": "4.1875", "Low": "4.1041669845581055", "Close": "4.125", "Adj Close": "2.5913496017456055", "Volume": "24364200"}
{"Date": "1995-09-11", "Open": "4.1458330154418945", "High": "4.1875", "Low": "4.125", "Close": "4.1875", "Adj Close": "2.6306121349334717", "Volume": "20229000"}
{"Date": "1995-09-12", "Open": "4.2083330154418945", "High": "4.2291669845581055", "Low": "4.1875", "Close": "4.2291669845581055", "Adj Close": "2.6567885875701904", "Volume": "13938600"}
{"Date": "1995-09-13", "Open": "4.2291669845581055", "High": "4.2916669845581055", "Low": "4.2083330154418945", "Close": "4.25", "Adj Close": "2.6698765754699707", "Volume": "19704600"}
{"Date": "1995-09-14", "Open": "4.25", "High": "4.2708330154418945", "Low": "4.2291669845581055", "Close": "4.2291669845581055", "Adj Close": "2.6567885875701904", "Volume": "23477400"}
{"Date": "1995-09-15", "Open": "4.2916669845581055", "High": "4.3125", "Low": "4.25", "Close": "4.2708330154418945", "Adj Close": "2.6829617023468018", "Volume": "35934000"}
{"Date": "1995-09-18", "Open": "4.2916669845581055", "High": "4.2916669845581055", "Low": "4.25", "Close": "4.2916669845581055", "Adj Close": "2.6960511207580566", "Volume": "9780600"}
{"Date": "1995-09-19", "Open": "4.2708330154418945", "High": "4.2916669845581055", "Low": "4.1875", "Close": "4.1875", "Adj Close": "2.6306121349334717", "Volume": "20385000"}
{"Date": "1995-09-20", "Open": "4.1666669845581055", "High": "4.2083330154418945", "Low": "4.125", "Close": "4.2083330154418945", "Adj Close": "2.643700361251831", "Volume": "21178200"}
{"Date": "1995-09-21", "Open": "4.1666669845581055", "High": "4.1875", "Low": "4.125", "Close": "4.1458330154418945", "Adj Close": "2.604437828063965", "Volume": "20362200"}
{"Date": "1995-09-22", "Open": "4.125", "High": "4.2083330154418945", "Low": "4.1041669845581055", "Close": "4.1666669845581055", "Adj Close": "2.617525815963745", "Volume": "11622600"}
{"Date": "1995-09-25", "Open": "4.1875", "High": "4.2083330154418945", "Low": "4.125", "Close": "4.125", "Adj Close": "2.5913496017456055", "Volume": "15186000"}
{"Date": "1995-09-26", "Open": "4.1666669845581055", "High": "4.2083330154418945", "Low": "4.1458330154418945", "Close": "4.1666669845581055", "Adj Close": "2.617525815963745", "Volume": "14430600"}
{"Date": "1995-09-27", "Open": "4.125", "High": "4.1666669845581055", "Low": "4.1041669845581055", "Close": "4.1041669845581055", "Adj Close": "2.578263521194458", "Volume": "13540200"}
{"Date": "1995-09-28", "Open": "4.125", "High": "4.1875", "Low": "4.1041669845581055", "Close": "4.1875", "Adj Close": "2.6306121349334717", "Volume": "13405200"}
{"Date": "1995-09-29", "Open": "4.1875", "High": "4.1875", "Low": "4.1041669845581055", "Close": "4.125", "Adj Close": "2.5913496017456055", "Volume": "14263800"}
{"Date": "1995-10-02", "Open": "4.1041669845581055", "High": "4.1458330154418945", "Low": "4.0833330154418945", "Close": "4.125", "Adj Close": "2.5913496017456055", "Volume": "17282400"}
{"Date": "1995-10-03", "Open": "4.1041669845581055", "High": "4.125", "Low": "4.0416669845581055", "Close": "4.0416669845581055", "Adj Close": "2.5389997959136963", "Volume": "17810400"}
{"Date": "1995-10-04", "Open": "4.0", "High": "4.0208330154418945", "Low": "3.9166669845581055", "Close": "3.9791669845581055", "Adj Close": "2.4997365474700928", "Volume": "18247200"}
{"Date": "1995-10-05", "Open": "3.9583330154418945", "High": "4.0208330154418945", "Low": "3.9375", "Close": "3.9791669845581055", "Adj Close": "2.4997365474700928", "Volume": "14048400"}
{"Date": "1995-10-06", "Open": "3.9583330154418945", "High": "4.0", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.486649751663208", "Volume": "21237600"}
{"Date": "1995-10-09", "Open": "3.9583330154418945", "High": "4.0625", "Low": "3.9375", "Close": "4.0208330154418945", "Adj Close": "2.525912046432495", "Volume": "14965200"}
{"Date": "1995-10-10", "Open": "3.9583330154418945", "High": "4.0", "Low": "3.9375", "Close": "3.9791669845581055", "Adj Close": "2.4997365474700928", "Volume": "21363600"}
{"Date": "1995-10-11", "Open": "3.9583330154418945", "High": "3.9791669845581055", "Low": "3.8020830154418945", "Close": "3.8333330154418945", "Adj Close": "2.408123731613159", "Volume": "35452200"}
{"Date": "1995-10-12", "Open": "3.8541669845581055", "High": "3.9166669845581055", "Low": "3.8125", "Close": "3.8125", "Adj Close": "2.395036220550537", "Volume": "40744800"}
{"Date": "1995-10-13", "Open": "3.8333330154418945", "High": "3.875", "Low": "3.8125", "Close": "3.8541669845581055", "Adj Close": "2.421210289001465", "Volume": "46775400"}
{"Date": "1995-10-16", "Open": "3.8333330154418945", "High": "3.8541669845581055", "Low": "3.6875", "Close": "3.75", "Adj Close": "2.3557727336883545", "Volume": "34737000"}
{"Date": "1995-10-17", "Open": "3.7291669845581055", "High": "3.7916669845581055", "Low": "3.6875", "Close": "3.7916669845581055", "Adj Close": "2.3819472789764404", "Volume": "42226200"}
{"Date": "1995-10-18", "Open": "3.7916669845581055", "High": "3.8333330154418945", "Low": "3.75", "Close": "3.7916669845581055", "Adj Close": "2.3819472789764404", "Volume": "32820000"}
{"Date": "1995-10-19", "Open": "3.8125", "High": "3.8125", "Low": "3.7291669845581055", "Close": "3.8125", "Adj Close": "2.395036220550537", "Volume": "28546800"}
{"Date": "1995-10-20", "Open": "3.7916669845581055", "High": "3.8541669845581055", "Low": "3.7708330154418945", "Close": "3.8333330154418945", "Adj Close": "2.408123731613159", "Volume": "39353400"}
{"Date": "1995-10-23", "Open": "3.7916669845581055", "High": "3.8333330154418945", "Low": "3.75", "Close": "3.7708330154418945", "Adj Close": "2.368860960006714", "Volume": "31377000"}
{"Date": "1995-10-24", "Open": "3.7708330154418945", "High": "3.8125", "Low": "3.75", "Close": "3.75", "Adj Close": "2.3557727336883545", "Volume": "18332400"}
{"Date": "1995-10-25", "Open": "3.75", "High": "3.7916669845581055", "Low": "3.7083330154418945", "Close": "3.75", "Adj Close": "2.3557727336883545", "Volume": "22687200"}
{"Date": "1995-10-26", "Open": "3.75", "High": "3.75", "Low": "3.625", "Close": "3.6458330154418945", "Adj Close": "2.2903337478637695", "Volume": "20044800"}
{"Date": "1995-10-27", "Open": "3.6458330154418945", "High": "3.6875", "Low": "3.625", "Close": "3.6875", "Adj Close": "2.316509485244751", "Volume": "18805200"}
{"Date": "1995-10-30", "Open": "3.6875", "High": "3.7291669845581055", "Low": "3.625", "Close": "3.6458330154418945", "Adj Close": "2.2903337478637695", "Volume": "16767600"}
{"Date": "1995-10-31", "Open": "3.6875", "High": "3.7083330154418945", "Low": "3.5833330154418945", "Close": "3.6041669845581055", "Adj Close": "2.2641587257385254", "Volume": "31809600"}
{"Date": "1995-11-01", "Open": "3.6041669845581055", "High": "3.7083330154418945", "Low": "3.6041669845581055", "Close": "3.7083330154418945", "Adj Close": "2.3295979499816895", "Volume": "25537800"}
{"Date": "1995-11-02", "Open": "3.7083330154418945", "High": "3.9166669845581055", "Low": "3.6875", "Close": "3.9166669845581055", "Adj Close": "2.460474967956543", "Volume": "32072400"}
{"Date": "1995-11-03", "Open": "3.875", "High": "3.9583330154418945", "Low": "3.8541669845581055", "Close": "3.8958330154418945", "Adj Close": "2.447385311126709", "Volume": "22360800"}
{"Date": "1995-11-06", "Open": "3.8958330154418945", "High": "3.8958330154418945", "Low": "3.8333330154418945", "Close": "3.875", "Adj Close": "2.4342987537384033", "Volume": "14140800"}
{"Date": "1995-11-07", "Open": "3.875", "High": "3.9583330154418945", "Low": "3.875", "Close": "3.9375", "Adj Close": "2.4735617637634277", "Volume": "14873400"}
{"Date": "1995-11-08", "Open": "3.9583330154418945", "High": "3.9791669845581055", "Low": "3.8958330154418945", "Close": "3.9375", "Adj Close": "2.4735617637634277", "Volume": "19354800"}
{"Date": "1995-11-09", "Open": "3.9791669845581055", "High": "4.0416669845581055", "Low": "3.8958330154418945", "Close": "4.0104169845581055", "Adj Close": "2.5193684101104736", "Volume": "23066400"}
{"Date": "1995-11-10", "Open": "3.9583330154418945", "High": "4.0208330154418945", "Low": "3.9583330154418945", "Close": "3.9791669845581055", "Adj Close": "2.4997365474700928", "Volume": "12417000"}
{"Date": "1995-11-13", "Open": "3.9375", "High": "4.0", "Low": "3.9166669845581055", "Close": "3.9791669845581055", "Adj Close": "2.4997365474700928", "Volume": "9384000"}
{"Date": "1995-11-14", "Open": "3.9583330154418945", "High": "3.9583330154418945", "Low": "3.8333330154418945", "Close": "3.8958330154418945", "Adj Close": "2.447385311126709", "Volume": "22344000"}
{"Date": "1995-11-15", "Open": "3.8541669845581055", "High": "4.0208330154418945", "Low": "3.8333330154418945", "Close": "3.9583330154418945", "Adj Close": "2.486649751663208", "Volume": "21127800"}
{"Date": "1995-11-16", "Open": "3.9375", "High": "3.9791669845581055", "Low": "3.8958330154418945", "Close": "3.9583330154418945", "Adj Close": "2.486649751663208", "Volume": "20843400"}
{"Date": "1995-11-17", "Open": "3.9583330154418945", "High": "4.0", "Low": "3.8541669845581055", "Close": "3.9166669845581055", "Adj Close": "2.460474967956543", "Volume": "27643200"}
{"Date": "1995-11-20", "Open": "3.9583330154418945", "High": "4.0416669845581055", "Low": "3.9583330154418945", "Close": "4.0416669845581055", "Adj Close": "2.5389997959136963", "Volume": "21861000"}
{"Date": "1995-11-21", "Open": "4.0208330154418945", "High": "4.1458330154418945", "Low": "4.0", "Close": "4.0833330154418945", "Adj Close": "2.5651750564575195", "Volume": "23410800"}
{"Date": "1995-11-22", "Open": "4.0833330154418945", "High": "4.125", "Low": "4.0833330154418945", "Close": "4.0833330154418945", "Adj Close": "2.5651750564575195", "Volume": "12603600"}
{"Date": "1995-11-24", "Open": "4.0833330154418945", "High": "4.125", "Low": "4.0625", "Close": "4.125", "Adj Close": "2.5913496017456055", "Volume": "3484200"}
{"Date": "1995-11-27", "Open": "4.1458330154418945", "High": "4.1666669845581055", "Low": "4.1041669845581055", "Close": "4.125", "Adj Close": "2.5913496017456055", "Volume": "16040400"}
{"Date": "1995-11-28", "Open": "4.0833330154418945", "High": "4.1041669845581055", "Low": "4.0208330154418945", "Close": "4.0833330154418945", "Adj Close": "2.5651750564575195", "Volume": "20509200"}
{"Date": "1995-11-29", "Open": "4.0625", "High": "4.1041669845581055", "Low": "4.0208330154418945", "Close": "4.1041669845581055", "Adj Close": "2.583536148071289", "Volume": "21863400"}
{"Date": "1995-11-30", "Open": "4.0625", "High": "4.0833330154418945", "Low": "4.0", "Close": "4.0", "Adj Close": "2.517962694168091", "Volume": "17746200"}
{"Date": "1995-12-01", "Open": "4.0208330154418945", "High": "4.0416669845581055", "Low": "4.0", "Close": "4.0416669845581055", "Adj Close": "2.544191837310791", "Volume": "17388000"}
{"Date": "1995-12-04", "Open": "4.0208330154418945", "High": "4.0625", "Low": "4.0", "Close": "4.0208330154418945", "Adj Close": "2.5310771465301514", "Volume": "16671600"}
{"Date": "1995-12-05", "Open": "4.0208330154418945", "High": "4.0625", "Low": "4.0208330154418945", "Close": "4.0416669845581055", "Adj Close": "2.544191837310791", "Volume": "21890400"}
{"Date": "1995-12-06", "Open": "4.0416669845581055", "High": "4.0833330154418945", "Low": "4.0", "Close": "4.0208330154418945", "Adj Close": "2.5310771465301514", "Volume": "19310400"}
{"Date": "1995-12-07", "Open": "4.0", "High": "4.0208330154418945", "Low": "3.8958330154418945", "Close": "3.9583330154418945", "Adj Close": "2.491734504699707", "Volume": "20354400"}
{"Date": "1995-12-08", "Open": "3.9166669845581055", "High": "3.9583330154418945", "Low": "3.8958330154418945", "Close": "3.9583330154418945", "Adj Close": "2.491734504699707", "Volume": "12220200"}
{"Date": "1995-12-11", "Open": "3.9583330154418945", "High": "4.0", "Low": "3.9166669845581055", "Close": "3.9375", "Adj Close": "2.4786200523376465", "Volume": "13095000"}
{"Date": "1995-12-12", "Open": "3.9375", "High": "4.0", "Low": "3.9375", "Close": "3.9583330154418945", "Adj Close": "2.491734504699707", "Volume": "19444200"}
{"Date": "1995-12-13", "Open": "3.9375", "High": "3.9583330154418945", "Low": "3.8958330154418945", "Close": "3.8958330154418945", "Adj Close": "2.452390432357788", "Volume": "16018800"}
{"Date": "1995-12-14", "Open": "3.8958330154418945", "High": "3.9166669845581055", "Low": "3.8541669845581055", "Close": "3.875", "Adj Close": "2.439276695251465", "Volume": "16034400"}
{"Date": "1995-12-15", "Open": "3.8958330154418945", "High": "3.8958330154418945", "Low": "3.8125", "Close": "3.8541669845581055", "Adj Close": "2.426161766052246", "Volume": "50254800"}
{"Date": "1995-12-18", "Open": "3.8333330154418945", "High": "3.8541669845581055", "Low": "3.7916669845581055", "Close": "3.8125", "Adj Close": "2.3999335765838623", "Volume": "14972400"}
{"Date": "1995-12-19", "Open": "3.7708330154418945", "High": "3.8958330154418945", "Low": "3.7291669845581055", "Close": "3.875", "Adj Close": "2.439276695251465", "Volume": "19645800"}
{"Date": "1995-12-20", "Open": "3.8958330154418945", "High": "3.9166669845581055", "Low": "3.75", "Close": "3.75", "Adj Close": "2.3605902194976807", "Volume": "15419400"}
{"Date": "1995-12-21", "Open": "3.75", "High": "3.875", "Low": "3.75", "Close": "3.875", "Adj Close": "2.439276695251465", "Volume": "20376600"}
{"Date": "1995-12-22", "Open": "3.8333330154418945", "High": "3.8541669845581055", "Low": "3.8125", "Close": "3.8333330154418945", "Adj Close": "2.413048028945923", "Volume": "14461200"}
{"Date": "1995-12-26", "Open": "3.7916669845581055", "High": "3.8541669845581055", "Low": "3.7708330154418945", "Close": "3.7916669845581055", "Adj Close": "2.3868179321289062", "Volume": "12900600"}
{"Date": "1995-12-27", "Open": "3.7708330154418945", "High": "3.8333330154418945", "Low": "3.6875", "Close": "3.7916669845581055", "Adj Close": "2.3868179321289062", "Volume": "20779800"}
{"Date": "1995-12-28", "Open": "3.7916669845581055", "High": "3.8125", "Low": "3.7291669845581055", "Close": "3.75", "Adj Close": "2.3605902194976807", "Volume": "21612600"}
{"Date": "1995-12-29", "Open": "3.75", "High": "3.75", "Low": "3.6875", "Close": "3.7083330154418945", "Adj Close": "2.3343613147735596", "Volume": "20638800"}
{"Date": "1996-01-02", "Open": "3.7083330154418945", "High": "3.8958330154418945", "Low": "3.6875", "Close": "3.875", "Adj Close": "2.439276695251465", "Volume": "23649000"}
{"Date": "1996-01-03", "Open": "3.8541669845581055", "High": "3.9791669845581055", "Low": "3.8541669845581055", "Close": "3.9166669845581055", "Adj Close": "2.465506076812744", "Volume": "30363000"}
{"Date": "1996-01-04", "Open": "3.9375", "High": "4.0208330154418945", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.491734504699707", "Volume": "24691800"}
{"Date": "1996-01-05", "Open": "3.8958330154418945", "High": "3.9583330154418945", "Low": "3.8958330154418945", "Close": "3.8958330154418945", "Adj Close": "2.452390432357788", "Volume": "15213000"}
{"Date": "1996-01-08", "Open": "3.8541669845581055", "High": "3.9166669845581055", "Low": "3.8333330154418945", "Close": "3.8958330154418945", "Adj Close": "2.452390432357788", "Volume": "6484800"}
{"Date": "1996-01-09", "Open": "3.9166669845581055", "High": "3.9166669845581055", "Low": "3.8333330154418945", "Close": "3.8333330154418945", "Adj Close": "2.413048028945923", "Volume": "16257000"}
{"Date": "1996-01-10", "Open": "3.8125", "High": "3.8125", "Low": "3.7291669845581055", "Close": "3.7708330154418945", "Adj Close": "2.3737051486968994", "Volume": "22747200"}
{"Date": "1996-01-11", "Open": "3.7708330154418945", "High": "3.8333330154418945", "Low": "3.75", "Close": "3.8125", "Adj Close": "2.3999335765838623", "Volume": "15925200"}
{"Date": "1996-01-12", "Open": "3.8125", "High": "3.8333330154418945", "Low": "3.6875", "Close": "3.7083330154418945", "Adj Close": "2.3343613147735596", "Volume": "18528000"}
{"Date": "1996-01-15", "Open": "3.7291669845581055", "High": "3.8125", "Low": "3.7083330154418945", "Close": "3.7083330154418945", "Adj Close": "2.3343613147735596", "Volume": "9566400"}
{"Date": "1996-01-16", "Open": "3.75", "High": "3.7708330154418945", "Low": "3.6875", "Close": "3.75", "Adj Close": "2.3605902194976807", "Volume": "15138000"}
{"Date": "1996-01-17", "Open": "3.4166669845581055", "High": "3.4375", "Low": "3.3333330154418945", "Close": "3.3958330154418945", "Adj Close": "2.1376452445983887", "Volume": "99284400"}
{"Date": "1996-01-18", "Open": "3.3958330154418945", "High": "3.4166669845581055", "Low": "3.1822919845581055", "Close": "3.2083330154418945", "Adj Close": "2.0196166038513184", "Volume": "85405200"}
{"Date": "1996-01-19", "Open": "3.2083330154418945", "High": "3.3125", "Low": "3.1875", "Close": "3.3125", "Adj Close": "2.0851879119873047", "Volume": "72619200"}
{"Date": "1996-01-22", "Open": "3.375", "High": "3.4375", "Low": "3.3541669845581055", "Close": "3.4166669845581055", "Adj Close": "2.1507606506347656", "Volume": "39982800"}
{"Date": "1996-01-23", "Open": "3.3958330154418945", "High": "3.4166669845581055", "Low": "3.375", "Close": "3.3958330154418945", "Adj Close": "2.1376452445983887", "Volume": "20756400"}
{"Date": "1996-01-24", "Open": "3.3958330154418945", "High": "3.3958330154418945", "Low": "3.2916669845581055", "Close": "3.3333330154418945", "Adj Close": "2.0983028411865234", "Volume": "47651400"}
{"Date": "1996-01-25", "Open": "3.3125", "High": "3.3333330154418945", "Low": "3.3125", "Close": "3.3333330154418945", "Adj Close": "2.0983028411865234", "Volume": "30157800"}
{"Date": "1996-01-26", "Open": "3.3125", "High": "3.3333330154418945", "Low": "3.3125", "Close": "3.3333330154418945", "Adj Close": "2.0983028411865234", "Volume": "19954800"}
{"Date": "1996-01-29", "Open": "3.3333330154418945", "High": "3.3541669845581055", "Low": "3.3125", "Close": "3.3333330154418945", "Adj Close": "2.0983028411865234", "Volume": "31498800"}
{"Date": "1996-01-30", "Open": "3.3333330154418945", "High": "3.375", "Low": "3.3125", "Close": "3.3541669845581055", "Adj Close": "2.111416816711426", "Volume": "38017800"}
{"Date": "1996-01-31", "Open": "3.3541669845581055", "High": "3.4375", "Low": "3.3125", "Close": "3.3958330154418945", "Adj Close": "2.1376452445983887", "Volume": "40573200"}
{"Date": "1996-02-01", "Open": "3.375", "High": "3.6458330154418945", "Low": "3.375", "Close": "3.625", "Adj Close": "2.2819032669067383", "Volume": "71969400"}
{"Date": "1996-02-02", "Open": "3.6458330154418945", "High": "3.6666669845581055", "Low": "3.5416669845581055", "Close": "3.5833330154418945", "Adj Close": "2.255674123764038", "Volume": "32721600"}
{"Date": "1996-02-05", "Open": "3.5833330154418945", "High": "3.7083330154418945", "Low": "3.5833330154418945", "Close": "3.7083330154418945", "Adj Close": "2.3343613147735596", "Volume": "29637600"}
{"Date": "1996-02-06", "Open": "3.6875", "High": "3.7083330154418945", "Low": "3.6458330154418945", "Close": "3.6875", "Adj Close": "2.321247100830078", "Volume": "24756000"}
{"Date": "1996-02-07", "Open": "3.7083330154418945", "High": "3.7708330154418945", "Low": "3.7083330154418945", "Close": "3.7708330154418945", "Adj Close": "2.3737051486968994", "Volume": "25342200"}
{"Date": "1996-02-08", "Open": "3.7708330154418945", "High": "3.8125", "Low": "3.75", "Close": "3.7708330154418945", "Adj Close": "2.3737051486968994", "Volume": "26557800"}
{"Date": "1996-02-09", "Open": "3.7708330154418945", "High": "3.7708330154418945", "Low": "3.6875", "Close": "3.7291669845581055", "Adj Close": "2.3474762439727783", "Volume": "22281600"}
{"Date": "1996-02-12", "Open": "3.7708330154418945", "High": "3.8125", "Low": "3.75", "Close": "3.7916669845581055", "Adj Close": "2.3868179321289062", "Volume": "27326400"}
{"Date": "1996-02-13", "Open": "3.7291669845581055", "High": "3.75", "Low": "3.6458330154418945", "Close": "3.6458330154418945", "Adj Close": "2.2950172424316406", "Volume": "29644800"}
{"Date": "1996-02-14", "Open": "3.7083330154418945", "High": "3.7083330154418945", "Low": "3.625", "Close": "3.6875", "Adj Close": "2.321247100830078", "Volume": "23972400"}
{"Date": "1996-02-15", "Open": "3.6666669845581055", "High": "3.7291669845581055", "Low": "3.5833330154418945", "Close": "3.5833330154418945", "Adj Close": "2.255674123764038", "Volume": "20615400"}
{"Date": "1996-02-16", "Open": "3.5833330154418945", "High": "3.6041669845581055", "Low": "3.5416669845581055", "Close": "3.5416669845581055", "Adj Close": "2.22944712638855", "Volume": "30496800"}
{"Date": "1996-02-20", "Open": "3.5", "High": "3.5208330154418945", "Low": "3.3541669845581055", "Close": "3.4791669845581055", "Adj Close": "2.190103530883789", "Volume": "20721600"}
{"Date": "1996-02-21", "Open": "3.4583330154418945", "High": "3.6458330154418945", "Low": "3.4583330154418945", "Close": "3.6458330154418945", "Adj Close": "2.2950172424316406", "Volume": "22764600"}
{"Date": "1996-02-22", "Open": "3.6875", "High": "3.7291669845581055", "Low": "3.6458330154418945", "Close": "3.7291669845581055", "Adj Close": "2.3474762439727783", "Volume": "22446600"}
{"Date": "1996-02-23", "Open": "3.75", "High": "3.7916669845581055", "Low": "3.6041669845581055", "Close": "3.7083330154418945", "Adj Close": "2.3343613147735596", "Volume": "23641200"}
{"Date": "1996-02-26", "Open": "3.6666669845581055", "High": "3.7083330154418945", "Low": "3.6041669845581055", "Close": "3.625", "Adj Close": "2.2819032669067383", "Volume": "15008400"}
{"Date": "1996-02-27", "Open": "3.6041669845581055", "High": "3.6666669845581055", "Low": "3.5", "Close": "3.625", "Adj Close": "2.2819032669067383", "Volume": "24441000"}
{"Date": "1996-02-28", "Open": "3.6666669845581055", "High": "3.7083330154418945", "Low": "3.5208330154418945", "Close": "3.5416669845581055", "Adj Close": "2.22944712638855", "Volume": "26482800"}
{"Date": "1996-02-29", "Open": "3.5208330154418945", "High": "3.625", "Low": "3.5", "Close": "3.5416669845581055", "Adj Close": "2.22944712638855", "Volume": "23809800"}
{"Date": "1996-03-01", "Open": "3.5833330154418945", "High": "3.625", "Low": "3.5", "Close": "3.6041669845581055", "Adj Close": "2.268789529800415", "Volume": "27583200"}
{"Date": "1996-03-04", "Open": "3.5833330154418945", "High": "3.7708330154418945", "Low": "3.5625", "Close": "3.7083330154418945", "Adj Close": "2.3343613147735596", "Volume": "43591200"}
{"Date": "1996-03-05", "Open": "3.7083330154418945", "High": "3.8125", "Low": "3.7083330154418945", "Close": "3.7916669845581055", "Adj Close": "2.3868179321289062", "Volume": "37344000"}
{"Date": "1996-03-06", "Open": "3.8125", "High": "3.875", "Low": "3.7708330154418945", "Close": "3.8125", "Adj Close": "2.3999335765838623", "Volume": "37238400"}
{"Date": "1996-03-07", "Open": "3.7916669845581055", "High": "3.8125", "Low": "3.7083330154418945", "Close": "3.7708330154418945", "Adj Close": "2.3737051486968994", "Volume": "22828200"}
{"Date": "1996-03-08", "Open": "3.75", "High": "3.7916669845581055", "Low": "3.625", "Close": "3.75", "Adj Close": "2.3605902194976807", "Volume": "24963000"}
{"Date": "1996-03-11", "Open": "3.6458330154418945", "High": "3.75", "Low": "3.625", "Close": "3.7083330154418945", "Adj Close": "2.3343613147735596", "Volume": "20562000"}
{"Date": "1996-03-12", "Open": "3.6875", "High": "3.7916669845581055", "Low": "3.6458330154418945", "Close": "3.7291669845581055", "Adj Close": "2.3474762439727783", "Volume": "23075400"}
{"Date": "1996-03-13", "Open": "3.7291669845581055", "High": "3.8333330154418945", "Low": "3.7291669845581055", "Close": "3.8333330154418945", "Adj Close": "2.413048028945923", "Volume": "25329600"}
{"Date": "1996-03-14", "Open": "3.8333330154418945", "High": "3.9583330154418945", "Low": "3.8333330154418945", "Close": "3.9375", "Adj Close": "2.4786200523376465", "Volume": "46453800"}
{"Date": "1996-03-15", "Open": "3.9166669845581055", "High": "3.9791669845581055", "Low": "3.7708330154418945", "Close": "3.9583330154418945", "Adj Close": "2.4972310066223145", "Volume": "50357400"}
{"Date": "1996-03-18", "Open": "4.0", "High": "4.0833330154418945", "Low": "3.9791669845581055", "Close": "4.0833330154418945", "Adj Close": "2.5760903358459473", "Volume": "44998200"}
{"Date": "1996-03-19", "Open": "4.1041669845581055", "High": "4.125", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.4972310066223145", "Volume": "25264200"}
{"Date": "1996-03-20", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.9166669845581055", "Close": "3.9791669845581055", "Adj Close": "2.5103745460510254", "Volume": "14638800"}
{"Date": "1996-03-21", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.9375", "Close": "3.9375", "Adj Close": "2.484088182449341", "Volume": "9541200"}
{"Date": "1996-03-22", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.9375", "Close": "3.9583330154418945", "Adj Close": "2.4972310066223145", "Volume": "11128200"}
{"Date": "1996-03-25", "Open": "4.0", "High": "4.0208330154418945", "Low": "3.9375", "Close": "3.9375", "Adj Close": "2.484088182449341", "Volume": "13411800"}
{"Date": "1996-03-26", "Open": "3.9375", "High": "3.9583330154418945", "Low": "3.8958330154418945", "Close": "3.9375", "Adj Close": "2.484088182449341", "Volume": "11889000"}
{"Date": "1996-03-27", "Open": "3.9166669845581055", "High": "3.9583330154418945", "Low": "3.8958330154418945", "Close": "3.9375", "Adj Close": "2.484088182449341", "Volume": "9928200"}
{"Date": "1996-03-28", "Open": "3.9375", "High": "4.0208330154418945", "Low": "3.8958330154418945", "Close": "4.0", "Adj Close": "2.5235178470611572", "Volume": "25939200"}
{"Date": "1996-03-29", "Open": "3.875", "High": "3.8958330154418945", "Low": "3.7916669845581055", "Close": "3.8333330154418945", "Adj Close": "2.418370485305786", "Volume": "46135200"}
{"Date": "1996-04-01", "Open": "3.875", "High": "3.9375", "Low": "3.8125", "Close": "3.9166669845581055", "Adj Close": "2.4709439277648926", "Volume": "22568400"}
{"Date": "1996-04-02", "Open": "3.8958330154418945", "High": "3.9166669845581055", "Low": "3.7708330154418945", "Close": "3.7916669845581055", "Adj Close": "2.392084836959839", "Volume": "22812600"}
{"Date": "1996-04-03", "Open": "3.7916669845581055", "High": "3.8333330154418945", "Low": "3.7708330154418945", "Close": "3.7708330154418945", "Adj Close": "2.378941059112549", "Volume": "16593600"}
{"Date": "1996-04-04", "Open": "3.7916669845581055", "High": "3.8125", "Low": "3.75", "Close": "3.75", "Adj Close": "2.365797996520996", "Volume": "13894200"}
{"Date": "1996-04-08", "Open": "3.6458330154418945", "High": "3.6875", "Low": "3.6041669845581055", "Close": "3.6875", "Adj Close": "2.3263661861419678", "Volume": "22987200"}
{"Date": "1996-04-09", "Open": "3.7291669845581055", "High": "3.7291669845581055", "Low": "3.6666669845581055", "Close": "3.6666669845581055", "Adj Close": "2.3132259845733643", "Volume": "17289600"}
{"Date": "1996-04-10", "Open": "3.6666669845581055", "High": "3.7291669845581055", "Low": "3.625", "Close": "3.6458330154418945", "Adj Close": "2.3000802993774414", "Volume": "18578400"}
{"Date": "1996-04-11", "Open": "3.6458330154418945", "High": "3.7083330154418945", "Low": "3.5833330154418945", "Close": "3.6458330154418945", "Adj Close": "2.3000802993774414", "Volume": "20863200"}
{"Date": "1996-04-12", "Open": "3.6458330154418945", "High": "3.7708330154418945", "Low": "3.6041669845581055", "Close": "3.7708330154418945", "Adj Close": "2.378941059112549", "Volume": "27852600"}
{"Date": "1996-04-15", "Open": "3.7916669845581055", "High": "3.8125", "Low": "3.7291669845581055", "Close": "3.7916669845581055", "Adj Close": "2.392084836959839", "Volume": "15766200"}
{"Date": "1996-04-16", "Open": "3.7916669845581055", "High": "3.8958330154418945", "Low": "3.7083330154418945", "Close": "3.7708330154418945", "Adj Close": "2.378941059112549", "Volume": "15613800"}
{"Date": "1996-04-17", "Open": "3.7291669845581055", "High": "3.7916669845581055", "Low": "3.7291669845581055", "Close": "3.75", "Adj Close": "2.365797996520996", "Volume": "23096400"}
{"Date": "1996-04-18", "Open": "3.7291669845581055", "High": "3.75", "Low": "3.6875", "Close": "3.6875", "Adj Close": "2.3263661861419678", "Volume": "16438200"}
{"Date": "1996-04-19", "Open": "3.7291669845581055", "High": "3.7708330154418945", "Low": "3.7083330154418945", "Close": "3.75", "Adj Close": "2.365797996520996", "Volume": "28341600"}
{"Date": "1996-04-22", "Open": "3.7916669845581055", "High": "3.8125", "Low": "3.75", "Close": "3.7708330154418945", "Adj Close": "2.378941059112549", "Volume": "16628400"}
{"Date": "1996-04-23", "Open": "3.7708330154418945", "High": "3.875", "Low": "3.75", "Close": "3.8125", "Adj Close": "2.4052281379699707", "Volume": "27446400"}
{"Date": "1996-04-24", "Open": "3.8541669845581055", "High": "3.875", "Low": "3.7708330154418945", "Close": "3.8125", "Adj Close": "2.4052281379699707", "Volume": "25926000"}
{"Date": "1996-04-25", "Open": "3.8333330154418945", "High": "3.8541669845581055", "Low": "3.7916669845581055", "Close": "3.8541669845581055", "Adj Close": "2.431514263153076", "Volume": "17817000"}
{"Date": "1996-04-26", "Open": "3.875", "High": "3.9791669845581055", "Low": "3.875", "Close": "3.9583330154418945", "Adj Close": "2.4972310066223145", "Volume": "30258000"}
{"Date": "1996-04-29", "Open": "3.9166669845581055", "High": "3.9375", "Low": "3.875", "Close": "3.8958330154418945", "Adj Close": "2.4578006267547607", "Volume": "16922400"}
{"Date": "1996-04-30", "Open": "3.875", "High": "3.9791669845581055", "Low": "3.875", "Close": "3.9791669845581055", "Adj Close": "2.5103745460510254", "Volume": "19801200"}
{"Date": "1996-05-01", "Open": "3.9791669845581055", "High": "4.1041669845581055", "Low": "3.9583330154418945", "Close": "4.0416669845581055", "Adj Close": "2.549804210662842", "Volume": "56648400"}
{"Date": "1996-05-02", "Open": "4.0416669845581055", "High": "4.0729169845581055", "Low": "3.9166669845581055", "Close": "3.9375", "Adj Close": "2.484088182449341", "Volume": "27663000"}
{"Date": "1996-05-03", "Open": "3.9375", "High": "3.9791669845581055", "Low": "3.8958330154418945", "Close": "3.9114580154418945", "Adj Close": "2.4676589965820312", "Volume": "23022000"}
{"Date": "1996-05-06", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.8958330154418945", "Close": "3.9166669845581055", "Adj Close": "2.4709439277648926", "Volume": "13647000"}
{"Date": "1996-05-07", "Open": "3.9583330154418945", "High": "3.9791669845581055", "Low": "3.875", "Close": "3.9166669845581055", "Adj Close": "2.4709439277648926", "Volume": "16557000"}
{"Date": "1996-05-08", "Open": "3.8958330154418945", "High": "4.0416669845581055", "Low": "3.875", "Close": "4.0416669845581055", "Adj Close": "2.549804210662842", "Volume": "23970600"}
{"Date": "1996-05-09", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.8958330154418945", "Close": "3.9375", "Adj Close": "2.484088182449341", "Volume": "19519800"}
{"Date": "1996-05-10", "Open": "3.9791669845581055", "High": "4.0208330154418945", "Low": "3.9375", "Close": "3.9583330154418945", "Adj Close": "2.4972310066223145", "Volume": "20725200"}
{"Date": "1996-05-13", "Open": "3.9791669845581055", "High": "4.0625", "Low": "3.9583330154418945", "Close": "4.0416669845581055", "Adj Close": "2.549804210662842", "Volume": "20178600"}
{"Date": "1996-05-14", "Open": "4.0833330154418945", "High": "4.1458330154418945", "Low": "4.0625", "Close": "4.125", "Adj Close": "2.6023783683776855", "Volume": "33622200"}
{"Date": "1996-05-15", "Open": "4.1041669845581055", "High": "4.1666669845581055", "Low": "4.0833330154418945", "Close": "4.0833330154418945", "Adj Close": "2.5760903358459473", "Volume": "25339200"}
{"Date": "1996-05-16", "Open": "4.1041669845581055", "High": "4.1458330154418945", "Low": "4.0625", "Close": "4.1041669845581055", "Adj Close": "2.5892348289489746", "Volume": "16880400"}
{"Date": "1996-05-17", "Open": "4.1458330154418945", "High": "4.1666669845581055", "Low": "4.1041669845581055", "Close": "4.1041669845581055", "Adj Close": "2.5892348289489746", "Volume": "36154200"}
{"Date": "1996-05-20", "Open": "4.125", "High": "4.1458330154418945", "Low": "4.0833330154418945", "Close": "4.1041669845581055", "Adj Close": "2.5892348289489746", "Volume": "15331200"}
{"Date": "1996-05-21", "Open": "4.125", "High": "4.1458330154418945", "Low": "4.1041669845581055", "Close": "4.125", "Adj Close": "2.6023783683776855", "Volume": "15470400"}
{"Date": "1996-05-22", "Open": "4.1458330154418945", "High": "4.2083330154418945", "Low": "4.125", "Close": "4.2083330154418945", "Adj Close": "2.6549508571624756", "Volume": "38680800"}
{"Date": "1996-05-23", "Open": "4.2083330154418945", "High": "4.2291669845581055", "Low": "4.1041669845581055", "Close": "4.1041669845581055", "Adj Close": "2.5892348289489746", "Volume": "24918000"}
{"Date": "1996-05-24", "Open": "4.1458330154418945", "High": "4.1875", "Low": "4.125", "Close": "4.1666669845581055", "Adj Close": "2.628664970397949", "Volume": "14597400"}
{"Date": "1996-05-28", "Open": "4.2083330154418945", "High": "4.3958330154418945", "Low": "4.1875", "Close": "4.25", "Adj Close": "2.6812376976013184", "Volume": "32632800"}
{"Date": "1996-05-29", "Open": "4.25", "High": "4.3125", "Low": "4.25", "Close": "4.25", "Adj Close": "2.6812376976013184", "Volume": "21870000"}
{"Date": "1996-05-30", "Open": "4.2708330154418945", "High": "4.2708330154418945", "Low": "4.1875", "Close": "4.25", "Adj Close": "2.6812376976013184", "Volume": "20430600"}
{"Date": "1996-05-31", "Open": "4.25", "High": "4.3333330154418945", "Low": "4.2291669845581055", "Close": "4.3125", "Adj Close": "2.720668315887451", "Volume": "20361000"}
{"Date": "1996-06-03", "Open": "4.3333330154418945", "High": "4.375", "Low": "4.2916669845581055", "Close": "4.3333330154418945", "Adj Close": "2.7338099479675293", "Volume": "35130000"}
{"Date": "1996-06-04", "Open": "4.4166669845581055", "High": "4.4166669845581055", "Low": "4.375", "Close": "4.375", "Adj Close": "2.760096311569214", "Volume": "31074600"}
{"Date": "1996-06-05", "Open": "4.3958330154418945", "High": "4.4166669845581055", "Low": "4.3125", "Close": "4.3333330154418945", "Adj Close": "2.7338099479675293", "Volume": "23538000"}
{"Date": "1996-06-06", "Open": "4.375", "High": "4.3958330154418945", "Low": "4.2916669845581055", "Close": "4.2916669845581055", "Adj Close": "2.707523822784424", "Volume": "17370000"}
{"Date": "1996-06-07", "Open": "4.2083330154418945", "High": "4.3333330154418945", "Low": "4.1875", "Close": "4.3333330154418945", "Adj Close": "2.7338099479675293", "Volume": "27994200"}
{"Date": "1996-06-10", "Open": "4.3333330154418945", "High": "4.3541669845581055", "Low": "4.2916669845581055", "Close": "4.3125", "Adj Close": "2.720668315887451", "Volume": "14751000"}
{"Date": "1996-06-11", "Open": "4.3333330154418945", "High": "4.3958330154418945", "Low": "4.3125", "Close": "4.3333330154418945", "Adj Close": "2.7338099479675293", "Volume": "29339400"}
{"Date": "1996-06-12", "Open": "4.3333330154418945", "High": "4.375", "Low": "4.3333330154418945", "Close": "4.3333330154418945", "Adj Close": "2.7338099479675293", "Volume": "16320000"}
{"Date": "1996-06-13", "Open": "4.3333330154418945", "High": "4.3333330154418945", "Low": "4.2916669845581055", "Close": "4.3333330154418945", "Adj Close": "2.7392892837524414", "Volume": "10580400"}
{"Date": "1996-06-14", "Open": "4.3125", "High": "4.375", "Low": "4.3125", "Close": "4.3541669845581055", "Adj Close": "2.7524592876434326", "Volume": "18275400"}
{"Date": "1996-06-17", "Open": "4.3333330154418945", "High": "4.3541669845581055", "Low": "4.3125", "Close": "4.3125", "Adj Close": "2.726120948791504", "Volume": "11223000"}
{"Date": "1996-06-18", "Open": "4.2916669845581055", "High": "4.2916669845581055", "Low": "4.1875", "Close": "4.2083330154418945", "Adj Close": "2.6602706909179688", "Volume": "20071800"}
{"Date": "1996-06-19", "Open": "4.2083330154418945", "High": "4.2083330154418945", "Low": "4.1041669845581055", "Close": "4.1041669845581055", "Adj Close": "2.5944244861602783", "Volume": "16847400"}
{"Date": "1996-06-20", "Open": "4.125", "High": "4.1875", "Low": "4.125", "Close": "4.1458330154418945", "Adj Close": "2.620763063430786", "Volume": "21735600"}
{"Date": "1996-06-21", "Open": "4.1875", "High": "4.2916669845581055", "Low": "4.1666669845581055", "Close": "4.2708330154418945", "Adj Close": "2.699779748916626", "Volume": "47960400"}
{"Date": "1996-06-24", "Open": "4.2916669845581055", "High": "4.3125", "Low": "4.25", "Close": "4.2916669845581055", "Adj Close": "2.712951183319092", "Volume": "15788400"}
{"Date": "1996-06-25", "Open": "4.2708330154418945", "High": "4.2708330154418945", "Low": "4.2083330154418945", "Close": "4.2291669845581055", "Adj Close": "2.673441171646118", "Volume": "22717200"}
{"Date": "1996-06-26", "Open": "4.2083330154418945", "High": "4.2708330154418945", "Low": "4.1875", "Close": "4.2708330154418945", "Adj Close": "2.699779748916626", "Volume": "17592600"}
{"Date": "1996-06-27", "Open": "4.2291669845581055", "High": "4.25", "Low": "4.1875", "Close": "4.2291669845581055", "Adj Close": "2.673441171646118", "Volume": "11624400"}
{"Date": "1996-06-28", "Open": "4.25", "High": "4.25", "Low": "4.2083330154418945", "Close": "4.2291669845581055", "Adj Close": "2.673441171646118", "Volume": "9916800"}
{"Date": "1996-07-01", "Open": "4.2291669845581055", "High": "4.2291669845581055", "Low": "4.125", "Close": "4.1458330154418945", "Adj Close": "2.620763063430786", "Volume": "11343600"}
{"Date": "1996-07-02", "Open": "4.125", "High": "4.1458330154418945", "Low": "4.0625", "Close": "4.1458330154418945", "Adj Close": "2.620763063430786", "Volume": "12529200"}
{"Date": "1996-07-03", "Open": "4.1458330154418945", "High": "4.1875", "Low": "4.1041669845581055", "Close": "4.1458330154418945", "Adj Close": "2.620763063430786", "Volume": "9844200"}
{"Date": "1996-07-05", "Open": "4.0833330154418945", "High": "4.1041669845581055", "Low": "4.0625", "Close": "4.0833330154418945", "Adj Close": "2.5812535285949707", "Volume": "4963800"}
{"Date": "1996-07-08", "Open": "4.0625", "High": "4.1458330154418945", "Low": "3.9791669845581055", "Close": "4.0", "Adj Close": "2.528575897216797", "Volume": "15648600"}
{"Date": "1996-07-09", "Open": "4.0625", "High": "4.1041669845581055", "Low": "4.0208330154418945", "Close": "4.0416669845581055", "Adj Close": "2.554914712905884", "Volume": "12371400"}
{"Date": "1996-07-10", "Open": "4.0625", "High": "4.0625", "Low": "3.9166669845581055", "Close": "4.0", "Adj Close": "2.528575897216797", "Volume": "21205800"}
{"Date": "1996-07-11", "Open": "4.0416669845581055", "High": "4.0625", "Low": "3.9166669845581055", "Close": "3.9375", "Adj Close": "2.4890658855438232", "Volume": "19993800"}
{"Date": "1996-07-12", "Open": "3.9583330154418945", "High": "4.0208330154418945", "Low": "3.9375", "Close": "3.9791669845581055", "Adj Close": "2.5154051780700684", "Volume": "15514800"}
{"Date": "1996-07-15", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.8541669845581055", "Close": "3.8958330154418945", "Adj Close": "2.462726354598999", "Volume": "13072200"}
{"Date": "1996-07-16", "Open": "3.8541669845581055", "High": "3.8958330154418945", "Low": "3.625", "Close": "3.8125", "Adj Close": "2.4100472927093506", "Volume": "25034400"}
{"Date": "1996-07-17", "Open": "3.8541669845581055", "High": "4.0625", "Low": "3.7708330154418945", "Close": "4.0416669845581055", "Adj Close": "2.554914712905884", "Volume": "21084600"}
{"Date": "1996-07-18", "Open": "4.0625", "High": "4.0833330154418945", "Low": "3.9583330154418945", "Close": "4.0208330154418945", "Adj Close": "2.5417447090148926", "Volume": "12919800"}
{"Date": "1996-07-19", "Open": "4.0416669845581055", "High": "4.0416669845581055", "Low": "3.875", "Close": "4.0", "Adj Close": "2.528575897216797", "Volume": "20308800"}
{"Date": "1996-07-22", "Open": "3.9583330154418945", "High": "3.9791669845581055", "Low": "3.875", "Close": "3.875", "Adj Close": "2.449557065963745", "Volume": "12385200"}
{"Date": "1996-07-23", "Open": "3.8958330154418945", "High": "3.9166669845581055", "Low": "3.8333330154418945", "Close": "3.8541669845581055", "Adj Close": "2.436387538909912", "Volume": "11746800"}
{"Date": "1996-07-24", "Open": "3.8125", "High": "3.9791669845581055", "Low": "3.7708330154418945", "Close": "3.9791669845581055", "Adj Close": "2.5154051780700684", "Volume": "21718200"}
{"Date": "1996-07-25", "Open": "4.0", "High": "4.0208330154418945", "Low": "3.875", "Close": "4.0", "Adj Close": "2.528575897216797", "Volume": "21316800"}
{"Date": "1996-07-26", "Open": "4.0", "High": "4.0625", "Low": "3.875", "Close": "4.0", "Adj Close": "2.528575897216797", "Volume": "12202200"}
{"Date": "1996-07-29", "Open": "4.0", "High": "4.0208330154418945", "Low": "3.9583330154418945", "Close": "3.9583330154418945", "Adj Close": "2.502235174179077", "Volume": "14086800"}
{"Date": "1996-07-30", "Open": "3.9583330154418945", "High": "4.0", "Low": "3.9375", "Close": "4.0", "Adj Close": "2.528575897216797", "Volume": "11391000"}
{"Date": "1996-07-31", "Open": "3.9791669845581055", "High": "4.0416669845581055", "Low": "3.9583330154418945", "Close": "4.0", "Adj Close": "2.528575897216797", "Volume": "13377600"}
{"Date": "1996-08-01", "Open": "4.0", "High": "4.0833330154418945", "Low": "4.0", "Close": "4.0833330154418945", "Adj Close": "2.5812535285949707", "Volume": "15163800"}
{"Date": "1996-08-02", "Open": "4.1041669845581055", "High": "4.1458330154418945", "Low": "4.0625", "Close": "4.0833330154418945", "Adj Close": "2.5812535285949707", "Volume": "13772400"}
{"Date": "1996-08-05", "Open": "4.1041669845581055", "High": "4.1041669845581055", "Low": "4.0416669845581055", "Close": "4.0833330154418945", "Adj Close": "2.5812535285949707", "Volume": "8733000"}
{"Date": "1996-08-06", "Open": "4.0833330154418945", "High": "4.1458330154418945", "Low": "4.0208330154418945", "Close": "4.1041669845581055", "Adj Close": "2.5944244861602783", "Volume": "10952400"}
{"Date": "1996-08-07", "Open": "4.125", "High": "4.1875", "Low": "4.125", "Close": "4.125", "Adj Close": "2.607593536376953", "Volume": "15313200"}
{"Date": "1996-08-08", "Open": "4.1041669845581055", "High": "4.1458330154418945", "Low": "4.0833330154418945", "Close": "4.125", "Adj Close": "2.607593536376953", "Volume": "8471400"}
{"Date": "1996-08-09", "Open": "4.1666669845581055", "High": "4.2708330154418945", "Low": "4.1458330154418945", "Close": "4.2083330154418945", "Adj Close": "2.6602706909179688", "Volume": "25434600"}
{"Date": "1996-08-12", "Open": "4.2291669845581055", "High": "4.3125", "Low": "4.2083330154418945", "Close": "4.3125", "Adj Close": "2.726120948791504", "Volume": "18057600"}
{"Date": "1996-08-13", "Open": "4.375", "High": "4.4583330154418945", "Low": "4.3125", "Close": "4.3125", "Adj Close": "2.726120948791504", "Volume": "51828000"}
{"Date": "1996-08-14", "Open": "4.3541669845581055", "High": "4.4375", "Low": "4.3333330154418945", "Close": "4.3958330154418945", "Adj Close": "2.7787985801696777", "Volume": "35964600"}
{"Date": "1996-08-15", "Open": "4.3958330154418945", "High": "4.5416669845581055", "Low": "4.375", "Close": "4.5208330154418945", "Adj Close": "2.857816219329834", "Volume": "53414400"}
{"Date": "1996-08-16", "Open": "4.5208330154418945", "High": "4.6666669845581055", "Low": "4.5208330154418945", "Close": "4.6458330154418945", "Adj Close": "2.9368338584899902", "Volume": "56409600"}
{"Date": "1996-08-19", "Open": "4.6041669845581055", "High": "4.625", "Low": "4.4791669845581055", "Close": "4.4791669845581055", "Adj Close": "2.831477165222168", "Volume": "23902200"}
{"Date": "1996-08-20", "Open": "4.5", "High": "4.5625", "Low": "4.4791669845581055", "Close": "4.5416669845581055", "Adj Close": "2.8709864616394043", "Volume": "23527800"}
{"Date": "1996-08-21", "Open": "4.5416669845581055", "High": "4.5625", "Low": "4.4583330154418945", "Close": "4.4791669845581055", "Adj Close": "2.831477165222168", "Volume": "13275600"}
{"Date": "1996-08-22", "Open": "4.5", "High": "4.5625", "Low": "4.4791669845581055", "Close": "4.5416669845581055", "Adj Close": "2.8709864616394043", "Volume": "18071400"}
{"Date": "1996-08-23", "Open": "4.5416669845581055", "High": "4.5416669845581055", "Low": "4.4791669845581055", "Close": "4.4791669845581055", "Adj Close": "2.831477165222168", "Volume": "11842800"}
{"Date": "1996-08-26", "Open": "4.4583330154418945", "High": "4.5208330154418945", "Low": "4.4583330154418945", "Close": "4.4791669845581055", "Adj Close": "2.831477165222168", "Volume": "12087600"}
{"Date": "1996-08-27", "Open": "4.4583330154418945", "High": "4.5416669845581055", "Low": "4.4375", "Close": "4.4791669845581055", "Adj Close": "2.831477165222168", "Volume": "13173600"}
{"Date": "1996-08-28", "Open": "4.5", "High": "4.5", "Low": "4.4583330154418945", "Close": "4.4791669845581055", "Adj Close": "2.831477165222168", "Volume": "9962400"}
{"Date": "1996-08-29", "Open": "4.4583330154418945", "High": "4.4583330154418945", "Low": "4.3958330154418945", "Close": "4.3958330154418945", "Adj Close": "2.7841849327087402", "Volume": "12366600"}
{"Date": "1996-08-30", "Open": "4.3958330154418945", "High": "4.4166669845581055", "Low": "4.3541669845581055", "Close": "4.3958330154418945", "Adj Close": "2.7841849327087402", "Volume": "13764000"}
{"Date": "1996-09-03", "Open": "4.3333330154418945", "High": "4.4375", "Low": "4.2916669845581055", "Close": "4.4166669845581055", "Adj Close": "2.7973806858062744", "Volume": "12133200"}
{"Date": "1996-09-04", "Open": "4.4166669845581055", "High": "4.4791669845581055", "Low": "4.4166669845581055", "Close": "4.4375", "Adj Close": "2.810575485229492", "Volume": "12361800"}
{"Date": "1996-09-05", "Open": "4.375", "High": "4.4166669845581055", "Low": "4.2916669845581055", "Close": "4.3125", "Adj Close": "2.73140549659729", "Volume": "9748200"}
{"Date": "1996-09-06", "Open": "4.3333330154418945", "High": "4.375", "Low": "4.2916669845581055", "Close": "4.3125", "Adj Close": "2.73140549659729", "Volume": "14703600"}
{"Date": "1996-09-09", "Open": "4.375", "High": "4.4583330154418945", "Low": "4.375", "Close": "4.4166669845581055", "Adj Close": "2.7973806858062744", "Volume": "10152600"}
{"Date": "1996-09-10", "Open": "4.4375", "High": "4.4375", "Low": "4.3958330154418945", "Close": "4.4375", "Adj Close": "2.810575485229492", "Volume": "10201200"}
{"Date": "1996-09-11", "Open": "4.3958330154418945", "High": "4.4375", "Low": "4.375", "Close": "4.4375", "Adj Close": "2.810575485229492", "Volume": "10153200"}
{"Date": "1996-09-12", "Open": "4.4583330154418945", "High": "4.6041669845581055", "Low": "4.4375", "Close": "4.5625", "Adj Close": "2.8897476196289062", "Volume": "24513600"}
{"Date": "1996-09-13", "Open": "4.6458330154418945", "High": "4.6666669845581055", "Low": "4.5416669845581055", "Close": "4.5416669845581055", "Adj Close": "2.8765532970428467", "Volume": "34746600"}
{"Date": "1996-09-16", "Open": "4.5625", "High": "4.625", "Low": "4.5416669845581055", "Close": "4.5625", "Adj Close": "2.8897476196289062", "Volume": "17912400"}
{"Date": "1996-09-17", "Open": "4.5625", "High": "4.5833330154418945", "Low": "4.5208330154418945", "Close": "4.5208330154418945", "Adj Close": "2.8633575439453125", "Volume": "12159600"}
{"Date": "1996-09-18", "Open": "4.5208330154418945", "High": "4.5416669845581055", "Low": "4.4166669845581055", "Close": "4.4375", "Adj Close": "2.810575485229492", "Volume": "14913000"}
{"Date": "1996-09-19", "Open": "4.4375", "High": "4.5208330154418945", "Low": "4.4166669845581055", "Close": "4.4791669845581055", "Adj Close": "2.8369672298431396", "Volume": "12077400"}
{"Date": "1996-09-20", "Open": "4.5208330154418945", "High": "4.6041669845581055", "Low": "4.5208330154418945", "Close": "4.6041669845581055", "Adj Close": "2.9161384105682373", "Volume": "35001000"}
{"Date": "1996-09-23", "Open": "4.5833330154418945", "High": "4.5833330154418945", "Low": "4.4791669845581055", "Close": "4.5208330154418945", "Adj Close": "2.8633575439453125", "Volume": "9651600"}
{"Date": "1996-09-24", "Open": "4.4583330154418945", "High": "4.5833330154418945", "Low": "4.4375", "Close": "4.4375", "Adj Close": "2.810575485229492", "Volume": "20442600"}
{"Date": "1996-09-25", "Open": "4.4375", "High": "4.4791669845581055", "Low": "4.3333330154418945", "Close": "4.3333330154418945", "Adj Close": "2.7446000576019287", "Volume": "17872200"}
{"Date": "1996-09-26", "Open": "4.3333330154418945", "High": "4.3541669845581055", "Low": "4.2916669845581055", "Close": "4.2916669845581055", "Adj Close": "2.7182092666625977", "Volume": "16277400"}
{"Date": "1996-09-27", "Open": "4.3125", "High": "4.375", "Low": "4.2708330154418945", "Close": "4.3541669845581055", "Adj Close": "2.757795572280884", "Volume": "11194200"}
{"Date": "1996-09-30", "Open": "4.3958330154418945", "High": "4.4375", "Low": "4.375", "Close": "4.3958330154418945", "Adj Close": "2.7841849327087402", "Volume": "17460600"}
{"Date": "1996-10-01", "Open": "4.3333330154418945", "High": "4.3541669845581055", "Low": "4.2916669845581055", "Close": "4.3333330154418945", "Adj Close": "2.7446000576019287", "Volume": "9717000"}
{"Date": "1996-10-02", "Open": "4.3333330154418945", "High": "4.3541669845581055", "Low": "4.25", "Close": "4.2708330154418945", "Adj Close": "2.7050135135650635", "Volume": "18558600"}
{"Date": "1996-10-03", "Open": "4.2708330154418945", "High": "4.3958330154418945", "Low": "4.25", "Close": "4.3958330154418945", "Adj Close": "2.7841849327087402", "Volume": "13125000"}
{"Date": "1996-10-04", "Open": "4.3541669845581055", "High": "4.4375", "Low": "4.3333330154418945", "Close": "4.3958330154418945", "Adj Close": "2.7841849327087402", "Volume": "16044000"}
{"Date": "1996-10-07", "Open": "4.4166669845581055", "High": "4.5208330154418945", "Low": "4.4166669845581055", "Close": "4.4583330154418945", "Adj Close": "2.8237714767456055", "Volume": "14727600"}
{"Date": "1996-10-08", "Open": "4.5", "High": "4.5625", "Low": "4.4791669845581055", "Close": "4.5208330154418945", "Adj Close": "2.8633575439453125", "Volume": "18794400"}
{"Date": "1996-10-09", "Open": "4.5208330154418945", "High": "4.5208330154418945", "Low": "4.375", "Close": "4.3958330154418945", "Adj Close": "2.7841849327087402", "Volume": "13410000"}
{"Date": "1996-10-10", "Open": "4.4166669845581055", "High": "4.5208330154418945", "Low": "4.3958330154418945", "Close": "4.5", "Adj Close": "2.8501622676849365", "Volume": "16044000"}
{"Date": "1996-10-11", "Open": "4.5625", "High": "4.5833330154418945", "Low": "4.5208330154418945", "Close": "4.5833330154418945", "Adj Close": "2.902942419052124", "Volume": "16513200"}
{"Date": "1996-10-14", "Open": "4.5625", "High": "4.6041669845581055", "Low": "4.5416669845581055", "Close": "4.5416669845581055", "Adj Close": "2.8765532970428467", "Volume": "15976800"}
{"Date": "1996-10-15", "Open": "4.5625", "High": "4.6041669845581055", "Low": "4.4583330154418945", "Close": "4.4791669845581055", "Adj Close": "2.8369672298431396", "Volume": "15148800"}
{"Date": "1996-10-16", "Open": "4.5", "High": "4.5416669845581055", "Low": "4.4583330154418945", "Close": "4.5208330154418945", "Adj Close": "2.8633575439453125", "Volume": "13662600"}
{"Date": "1996-10-17", "Open": "4.5625", "High": "4.625", "Low": "4.5416669845581055", "Close": "4.625", "Adj Close": "2.929332971572876", "Volume": "17200800"}
{"Date": "1996-10-18", "Open": "4.625", "High": "4.7083330154418945", "Low": "4.6041669845581055", "Close": "4.6875", "Adj Close": "2.9689183235168457", "Volume": "48050400"}
{"Date": "1996-10-21", "Open": "4.6666669845581055", "High": "4.6875", "Low": "4.5625", "Close": "4.5833330154418945", "Adj Close": "2.902942419052124", "Volume": "18180000"}
{"Date": "1996-10-22", "Open": "4.625", "High": "4.6458330154418945", "Low": "4.5833330154418945", "Close": "4.6041669845581055", "Adj Close": "2.9161384105682373", "Volume": "13326600"}
{"Date": "1996-10-23", "Open": "4.5833330154418945", "High": "4.5833330154418945", "Low": "4.4791669845581055", "Close": "4.5833330154418945", "Adj Close": "2.902942419052124", "Volume": "10408200"}
{"Date": "1996-10-24", "Open": "4.5625", "High": "4.5625", "Low": "4.4791669845581055", "Close": "4.4791669845581055", "Adj Close": "2.8369672298431396", "Volume": "10734600"}
{"Date": "1996-10-25", "Open": "4.4791669845581055", "High": "4.5416669845581055", "Low": "4.4583330154418945", "Close": "4.5", "Adj Close": "2.8501622676849365", "Volume": "7867800"}
{"Date": "1996-10-28", "Open": "4.4791669845581055", "High": "4.5625", "Low": "4.4583330154418945", "Close": "4.5416669845581055", "Adj Close": "2.8765532970428467", "Volume": "10737000"}
{"Date": "1996-10-29", "Open": "4.5", "High": "4.5833330154418945", "Low": "4.5", "Close": "4.5625", "Adj Close": "2.8897476196289062", "Volume": "13665000"}
{"Date": "1996-10-30", "Open": "4.46875", "High": "4.5", "Low": "4.3541669845581055", "Close": "4.375", "Adj Close": "2.7709903717041016", "Volume": "23055000"}
{"Date": "1996-10-31", "Open": "4.375", "High": "4.4791669845581055", "Low": "4.3541669845581055", "Close": "4.4166669845581055", "Adj Close": "2.7973806858062744", "Volume": "13663800"}
{"Date": "1996-11-01", "Open": "4.4583330154418945", "High": "4.4791669845581055", "Low": "4.375", "Close": "4.3958330154418945", "Adj Close": "2.7841849327087402", "Volume": "15412200"}
{"Date": "1996-11-04", "Open": "4.3958330154418945", "High": "4.4166669845581055", "Low": "4.3333330154418945", "Close": "4.375", "Adj Close": "2.7709903717041016", "Volume": "10749000"}
{"Date": "1996-11-05", "Open": "4.3958330154418945", "High": "4.4375", "Low": "4.3541669845581055", "Close": "4.4375", "Adj Close": "2.810575485229492", "Volume": "13402800"}
{"Date": "1996-11-06", "Open": "4.4375", "High": "4.4791669845581055", "Low": "4.3958330154418945", "Close": "4.4791669845581055", "Adj Close": "2.8369672298431396", "Volume": "12242400"}
{"Date": "1996-11-07", "Open": "4.4583330154418945", "High": "4.5208330154418945", "Low": "4.4583330154418945", "Close": "4.4583330154418945", "Adj Close": "2.8237714767456055", "Volume": "15784200"}
{"Date": "1996-11-08", "Open": "4.4583330154418945", "High": "4.5208330154418945", "Low": "4.4583330154418945", "Close": "4.5", "Adj Close": "2.8501622676849365", "Volume": "10899000"}
{"Date": "1996-11-11", "Open": "4.5", "High": "4.5", "Low": "4.4166669845581055", "Close": "4.4166669845581055", "Adj Close": "2.7973806858062744", "Volume": "10075800"}
{"Date": "1996-11-12", "Open": "4.4166669845581055", "High": "4.4375", "Low": "4.1458330154418945", "Close": "4.1875", "Adj Close": "2.6522324085235596", "Volume": "73777800"}
{"Date": "1996-11-13", "Open": "4.1666669845581055", "High": "4.1875", "Low": "4.0", "Close": "4.0", "Adj Close": "2.533477306365967", "Volume": "69508200"}
{"Date": "1996-11-14", "Open": "4.0416669845581055", "High": "4.1458330154418945", "Low": "4.0416669845581055", "Close": "4.0833330154418945", "Adj Close": "2.586257219314575", "Volume": "38917800"}
{"Date": "1996-11-15", "Open": "4.1458330154418945", "High": "4.1666669845581055", "Low": "4.0625", "Close": "4.0833330154418945", "Adj Close": "2.586257219314575", "Volume": "40947600"}
{"Date": "1996-11-18", "Open": "4.1041669845581055", "High": "4.1458330154418945", "Low": "4.0833330154418945", "Close": "4.125", "Adj Close": "2.612647771835327", "Volume": "16909800"}
{"Date": "1996-11-19", "Open": "4.125", "High": "4.1458330154418945", "Low": "4.0208330154418945", "Close": "4.0833330154418945", "Adj Close": "2.586257219314575", "Volume": "30199200"}
{"Date": "1996-11-20", "Open": "4.125", "High": "4.1458330154418945", "Low": "4.1041669845581055", "Close": "4.1458330154418945", "Adj Close": "2.6258435249328613", "Volume": "30985800"}
{"Date": "1996-11-21", "Open": "4.1666669845581055", "High": "4.2083330154418945", "Low": "4.1458330154418945", "Close": "4.2083330154418945", "Adj Close": "2.665428876876831", "Volume": "21022800"}
{"Date": "1996-11-22", "Open": "4.2291669845581055", "High": "4.25", "Low": "4.1875", "Close": "4.25", "Adj Close": "2.691819190979004", "Volume": "17560200"}
{"Date": "1996-11-25", "Open": "4.2708330154418945", "High": "4.2708330154418945", "Low": "4.2083330154418945", "Close": "4.25", "Adj Close": "2.691819190979004", "Volume": "19287000"}
{"Date": "1996-11-26", "Open": "4.25", "High": "4.2916669845581055", "Low": "4.2291669845581055", "Close": "4.2291669845581055", "Adj Close": "2.678623914718628", "Volume": "22363800"}
{"Date": "1996-11-27", "Open": "4.25", "High": "4.2708330154418945", "Low": "4.2291669845581055", "Close": "4.2291669845581055", "Adj Close": "2.678623914718628", "Volume": "14381400"}
{"Date": "1996-11-29", "Open": "4.25", "High": "4.2916669845581055", "Low": "4.25", "Close": "4.25", "Adj Close": "2.691819190979004", "Volume": "4900800"}
{"Date": "1996-12-02", "Open": "4.2708330154418945", "High": "4.2916669845581055", "Low": "4.25", "Close": "4.25", "Adj Close": "2.691819190979004", "Volume": "12859800"}
{"Date": "1996-12-03", "Open": "4.2708330154418945", "High": "4.3541669845581055", "Low": "4.25", "Close": "4.3333330154418945", "Adj Close": "2.7446000576019287", "Volume": "21322200"}
{"Date": "1996-12-04", "Open": "4.2916669845581055", "High": "4.3333330154418945", "Low": "4.2291669845581055", "Close": "4.25", "Adj Close": "2.691819190979004", "Volume": "19540800"}
{"Date": "1996-12-05", "Open": "4.25", "High": "4.2916669845581055", "Low": "4.1666669845581055", "Close": "4.25", "Adj Close": "2.691819190979004", "Volume": "19716000"}
{"Date": "1996-12-06", "Open": "4.125", "High": "4.2083330154418945", "Low": "4.1041669845581055", "Close": "4.1666669845581055", "Adj Close": "2.6390397548675537", "Volume": "17256000"}
{"Date": "1996-12-09", "Open": "4.2083330154418945", "High": "4.2083330154418945", "Low": "4.0833330154418945", "Close": "4.1041669845581055", "Adj Close": "2.599453926086426", "Volume": "21222000"}
{"Date": "1996-12-10", "Open": "4.125", "High": "4.1666669845581055", "Low": "4.1041669845581055", "Close": "4.1041669845581055", "Adj Close": "2.599453926086426", "Volume": "18518400"}
{"Date": "1996-12-11", "Open": "4.0416669845581055", "High": "4.0833330154418945", "Low": "4.0416669845581055", "Close": "4.0416669845581055", "Adj Close": "2.565284252166748", "Volume": "16702200"}
{"Date": "1996-12-12", "Open": "4.0833330154418945", "High": "4.1041669845581055", "Low": "3.9791669845581055", "Close": "3.9791669845581055", "Adj Close": "2.525615930557251", "Volume": "22351200"}
{"Date": "1996-12-13", "Open": "4.0208330154418945", "High": "4.0208330154418945", "Low": "3.9375", "Close": "3.9791669845581055", "Adj Close": "2.525615930557251", "Volume": "19109400"}
{"Date": "1996-12-16", "Open": "3.9791669845581055", "High": "4.0", "Low": "3.875", "Close": "3.875", "Adj Close": "2.459500551223755", "Volume": "25064400"}
{"Date": "1996-12-17", "Open": "3.875", "High": "3.875", "Low": "3.8125", "Close": "3.8333330154418945", "Adj Close": "2.4330530166625977", "Volume": "32080200"}
{"Date": "1996-12-18", "Open": "3.875", "High": "3.8958330154418945", "Low": "3.8333330154418945", "Close": "3.8333330154418945", "Adj Close": "2.4330530166625977", "Volume": "23100000"}
{"Date": "1996-12-19", "Open": "3.8541669845581055", "High": "3.9166669845581055", "Low": "3.8333330154418945", "Close": "3.8958330154418945", "Adj Close": "2.472722053527832", "Volume": "28932000"}
{"Date": "1996-12-20", "Open": "4.0208330154418945", "High": "4.0208330154418945", "Low": "3.9166669845581055", "Close": "3.9375", "Adj Close": "2.499168872833252", "Volume": "48228000"}
{"Date": "1996-12-23", "Open": "3.9583330154418945", "High": "4.0", "Low": "3.9166669845581055", "Close": "3.9166669845581055", "Adj Close": "2.4859468936920166", "Volume": "17151600"}
{"Date": "1996-12-24", "Open": "3.9166669845581055", "High": "3.9375", "Low": "3.8958330154418945", "Close": "3.9166669845581055", "Adj Close": "2.4859468936920166", "Volume": "5433600"}
{"Date": "1996-12-26", "Open": "3.9375", "High": "4.0625", "Low": "3.9375", "Close": "4.0", "Adj Close": "2.5388381481170654", "Volume": "13882800"}
{"Date": "1996-12-27", "Open": "4.0416669845581055", "High": "4.0416669845581055", "Low": "3.9791669845581055", "Close": "4.0208330154418945", "Adj Close": "2.5520615577697754", "Volume": "10195200"}
{"Date": "1996-12-30", "Open": "4.0416669845581055", "High": "4.0416669845581055", "Low": "3.9166669845581055", "Close": "3.9166669845581055", "Adj Close": "2.4859468936920166", "Volume": "12208800"}
{"Date": "1996-12-31", "Open": "3.8958330154418945", "High": "3.8958330154418945", "Low": "3.7916669845581055", "Close": "3.7916669845581055", "Adj Close": "2.4066061973571777", "Volume": "18734400"}
{"Date": "1997-01-02", "Open": "3.8333330154418945", "High": "3.8541669845581055", "Low": "3.75", "Close": "3.8333330154418945", "Adj Close": "2.4330530166625977", "Volume": "22344600"}
{"Date": "1997-01-03", "Open": "3.8333330154418945", "High": "3.8541669845581055", "Low": "3.7708330154418945", "Close": "3.7708330154418945", "Adj Close": "2.3933839797973633", "Volume": "16846200"}
{"Date": "1997-01-06", "Open": "3.8125", "High": "3.8333330154418945", "Low": "3.6666669845581055", "Close": "3.6875", "Adj Close": "2.340491771697998", "Volume": "28442400"}
{"Date": "1997-01-07", "Open": "3.75", "High": "3.9791669845581055", "Low": "3.75", "Close": "3.9791669845581055", "Adj Close": "2.525615930557251", "Volume": "41604600"}
{"Date": "1997-01-08", "Open": "4.0208330154418945", "High": "4.0416669845581055", "Low": "3.9166669845581055", "Close": "3.9375", "Adj Close": "2.499168872833252", "Volume": "26751000"}
{"Date": "1997-01-09", "Open": "3.9375", "High": "4.0208330154418945", "Low": "3.9375", "Close": "3.9791669845581055", "Adj Close": "2.525615930557251", "Volume": "22837200"}
{"Date": "1997-01-10", "Open": "3.9166669845581055", "High": "4.0208330154418945", "Low": "3.9166669845581055", "Close": "4.0", "Adj Close": "2.5388381481170654", "Volume": "21597000"}
{"Date": "1997-01-13", "Open": "4.0", "High": "4.0208330154418945", "Low": "3.875", "Close": "3.9166669845581055", "Adj Close": "2.4859468936920166", "Volume": "15412200"}
{"Date": "1997-01-14", "Open": "3.9583330154418945", "High": "3.9791669845581055", "Low": "3.8958330154418945", "Close": "3.9166669845581055", "Adj Close": "2.4859468936920166", "Volume": "34357800"}
{"Date": "1997-01-15", "Open": "3.875", "High": "3.8958330154418945", "Low": "3.8125", "Close": "3.8541669845581055", "Adj Close": "2.4462759494781494", "Volume": "22998000"}
{"Date": "1997-01-16", "Open": "3.875", "High": "3.875", "Low": "3.7916669845581055", "Close": "3.8541669845581055", "Adj Close": "2.4462759494781494", "Volume": "23649000"}
{"Date": "1997-01-17", "Open": "3.875", "High": "3.8958330154418945", "Low": "3.7916669845581055", "Close": "3.8958330154418945", "Adj Close": "2.472722053527832", "Volume": "36319800"}
{"Date": "1997-01-20", "Open": "3.9166669845581055", "High": "3.9270830154418945", "Low": "3.8125", "Close": "3.8125", "Adj Close": "2.419830560684204", "Volume": "15415200"}
{"Date": "1997-01-21", "Open": "3.8125", "High": "3.8541669845581055", "Low": "3.7916669845581055", "Close": "3.8125", "Adj Close": "2.419830560684204", "Volume": "32606400"}
{"Date": "1997-01-22", "Open": "3.8125", "High": "3.8541669845581055", "Low": "3.7916669845581055", "Close": "3.8541669845581055", "Adj Close": "2.4462759494781494", "Volume": "24020400"}
{"Date": "1997-01-23", "Open": "3.8333330154418945", "High": "3.875", "Low": "3.7916669845581055", "Close": "3.7916669845581055", "Adj Close": "2.4066061973571777", "Volume": "45328800"}
{"Date": "1997-01-24", "Open": "3.8125", "High": "3.8541669845581055", "Low": "3.7916669845581055", "Close": "3.8333330154418945", "Adj Close": "2.4330530166625977", "Volume": "21086400"}
{"Date": "1997-01-27", "Open": "3.8125", "High": "3.8333330154418945", "Low": "3.7916669845581055", "Close": "3.8125", "Adj Close": "2.419830560684204", "Volume": "24916200"}
{"Date": "1997-01-28", "Open": "3.8333330154418945", "High": "3.875", "Low": "3.8125", "Close": "3.8125", "Adj Close": "2.419830560684204", "Volume": "26057400"}
{"Date": "1997-01-29", "Open": "3.8333330154418945", "High": "3.8541669845581055", "Low": "3.8125", "Close": "3.8333330154418945", "Adj Close": "2.4330530166625977", "Volume": "17938800"}
{"Date": "1997-01-30", "Open": "3.8333330154418945", "High": "3.875", "Low": "3.8333330154418945", "Close": "3.875", "Adj Close": "2.459500551223755", "Volume": "19599000"}
{"Date": "1997-01-31", "Open": "3.875", "High": "4.0416669845581055", "Low": "3.875", "Close": "3.9583330154418945", "Adj Close": "2.512392044067383", "Volume": "34239600"}
{"Date": "1997-02-03", "Open": "3.9583330154418945", "High": "3.9583330154418945", "Low": "3.875", "Close": "3.8958330154418945", "Adj Close": "2.472722053527832", "Volume": "15994800"}
{"Date": "1997-02-04", "Open": "3.8958330154418945", "High": "3.9166669845581055", "Low": "3.875", "Close": "3.9166669845581055", "Adj Close": "2.4859468936920166", "Volume": "13087200"}
{"Date": "1997-02-05", "Open": "3.9375", "High": "4.0208330154418945", "Low": "3.8333330154418945", "Close": "3.8541669845581055", "Adj Close": "2.4462759494781494", "Volume": "30084600"}
{"Date": "1997-02-06", "Open": "3.9166669845581055", "High": "3.9791669845581055", "Low": "3.8958330154418945", "Close": "3.9375", "Adj Close": "2.499168872833252", "Volume": "23266200"}
{"Date": "1997-02-07", "Open": "4.0", "High": "4.0", "Low": "3.9375", "Close": "3.9791669845581055", "Adj Close": "2.525615930557251", "Volume": "23305200"}
{"Date": "1997-02-10", "Open": "4.0208330154418945", "High": "4.0833330154418945", "Low": "4.0208330154418945", "Close": "4.0833330154418945", "Adj Close": "2.591731071472168", "Volume": "22379400"}
{"Date": "1997-02-11", "Open": "4.0833330154418945", "High": "4.1458330154418945", "Low": "4.0625", "Close": "4.0833330154418945", "Adj Close": "2.591731071472168", "Volume": "24908400"}
{"Date": "1997-02-12", "Open": "4.125", "High": "4.1666669845581055", "Low": "4.1041669845581055", "Close": "4.1666669845581055", "Adj Close": "2.6446244716644287", "Volume": "21640800"}
{"Date": "1997-02-13", "Open": "4.1666669845581055", "High": "4.1875", "Low": "4.1041669845581055", "Close": "4.1458330154418945", "Adj Close": "2.6314001083374023", "Volume": "29796000"}
{"Date": "1997-02-14", "Open": "4.1458330154418945", "High": "4.1458330154418945", "Low": "4.0625", "Close": "4.1041669845581055", "Adj Close": "2.604954957962036", "Volume": "18484800"}
{"Date": "1997-02-18", "Open": "4.1041669845581055", "High": "4.1458330154418945", "Low": "4.0", "Close": "4.1458330154418945", "Adj Close": "2.6314001083374023", "Volume": "23056800"}
{"Date": "1997-02-19", "Open": "4.1041669845581055", "High": "4.125", "Low": "4.0625", "Close": "4.0625", "Adj Close": "2.5785083770751953", "Volume": "21810000"}
{"Date": "1997-02-20", "Open": "4.0625", "High": "4.0625", "Low": "3.9166669845581055", "Close": "3.9583330154418945", "Adj Close": "2.512392044067383", "Volume": "24478200"}
{"Date": "1997-02-21", "Open": "3.9583330154418945", "High": "4.0208330154418945", "Low": "3.9583330154418945", "Close": "4.0", "Adj Close": "2.5388381481170654", "Volume": "24815400"}
{"Date": "1997-02-24", "Open": "3.9791669845581055", "High": "4.125", "Low": "3.9583330154418945", "Close": "4.1041669845581055", "Adj Close": "2.604954957962036", "Volume": "22258200"}
{"Date": "1997-02-25", "Open": "4.1875", "High": "4.4375", "Low": "4.125", "Close": "4.3958330154418945", "Adj Close": "2.7900772094726562", "Volume": "67507200"}
{"Date": "1997-02-26", "Open": "4.4375", "High": "4.5", "Low": "4.3125", "Close": "4.4583330154418945", "Adj Close": "2.829746961593628", "Volume": "56363400"}
{"Date": "1997-02-27", "Open": "4.4583330154418945", "High": "4.5", "Low": "4.4375", "Close": "4.4583330154418945", "Adj Close": "2.829746961593628", "Volume": "34198800"}
{"Date": "1997-02-28", "Open": "4.4791669845581055", "High": "4.4791669845581055", "Low": "4.3958330154418945", "Close": "4.3958330154418945", "Adj Close": "2.7900772094726562", "Volume": "21207000"}
{"Date": "1997-03-03", "Open": "4.375", "High": "4.5208330154418945", "Low": "4.375", "Close": "4.5", "Adj Close": "2.856193780899048", "Volume": "25725000"}
{"Date": "1997-03-04", "Open": "4.5208330154418945", "High": "4.5625", "Low": "4.4166669845581055", "Close": "4.4166669845581055", "Adj Close": "2.8033008575439453", "Volume": "18439800"}
{"Date": "1997-03-05", "Open": "4.4375", "High": "4.4583330154418945", "Low": "4.375", "Close": "4.4375", "Adj Close": "2.8165230751037598", "Volume": "17933400"}
{"Date": "1997-03-06", "Open": "4.5", "High": "4.5625", "Low": "4.4375", "Close": "4.5416669845581055", "Adj Close": "2.8826398849487305", "Volume": "38880600"}
{"Date": "1997-03-07", "Open": "4.5833330154418945", "High": "4.6145830154418945", "Low": "4.5416669845581055", "Close": "4.5416669845581055", "Adj Close": "2.8826398849487305", "Volume": "21464400"}
{"Date": "1997-03-10", "Open": "4.5833330154418945", "High": "4.6145830154418945", "Low": "4.5625", "Close": "4.5625", "Adj Close": "2.8958628177642822", "Volume": "21765600"}
{"Date": "1997-03-11", "Open": "4.5833330154418945", "High": "4.625", "Low": "4.5416669845581055", "Close": "4.625", "Adj Close": "2.9355318546295166", "Volume": "23337600"}
{"Date": "1997-03-12", "Open": "4.6458330154418945", "High": "4.7916669845581055", "Low": "4.625", "Close": "4.7916669845581055", "Adj Close": "3.041316509246826", "Volume": "61834800"}
{"Date": "1997-03-13", "Open": "4.9375", "High": "4.9375", "Low": "4.7916669845581055", "Close": "4.8333330154418945", "Adj Close": "3.067763328552246", "Volume": "61971000"}
{"Date": "1997-03-14", "Open": "4.8333330154418945", "High": "4.8333330154418945", "Low": "4.6458330154418945", "Close": "4.7916669845581055", "Adj Close": "3.041316509246826", "Volume": "38955600"}
{"Date": "1997-03-17", "Open": "4.7708330154418945", "High": "4.8333330154418945", "Low": "4.6875", "Close": "4.8125", "Adj Close": "3.061781406402588", "Volume": "24735600"}
{"Date": "1997-03-18", "Open": "4.8333330154418945", "High": "4.8541669845581055", "Low": "4.7708330154418945", "Close": "4.8541669845581055", "Adj Close": "3.0882914066314697", "Volume": "31293600"}
{"Date": "1997-03-19", "Open": "4.9375", "High": "4.9791669845581055", "Low": "4.9166669845581055", "Close": "4.9791669845581055", "Adj Close": "3.1678178310394287", "Volume": "57570600"}
{"Date": "1997-03-20", "Open": "4.9583330154418945", "High": "4.9791669845581055", "Low": "4.875", "Close": "4.8958330154418945", "Adj Close": "3.114799737930298", "Volume": "33379800"}
{"Date": "1997-03-21", "Open": "4.8958330154418945", "High": "4.9791669845581055", "Low": "4.8958330154418945", "Close": "4.9583330154418945", "Adj Close": "3.1545629501342773", "Volume": "35789400"}
{"Date": "1997-03-24", "Open": "4.9791669845581055", "High": "4.9791669845581055", "Low": "4.9166669845581055", "Close": "4.9583330154418945", "Adj Close": "3.1545629501342773", "Volume": "22221000"}
{"Date": "1997-03-25", "Open": "4.9791669845581055", "High": "4.9791669845581055", "Low": "4.8541669845581055", "Close": "4.875", "Adj Close": "3.101546049118042", "Volume": "49317600"}
{"Date": "1997-03-26", "Open": "4.875", "High": "4.9375", "Low": "4.8541669845581055", "Close": "4.9375", "Adj Close": "3.141307830810547", "Volume": "37942200"}
{"Date": "1997-03-27", "Open": "4.9166669845581055", "High": "4.9375", "Low": "4.7083330154418945", "Close": "4.8125", "Adj Close": "3.061781406402588", "Volume": "27013800"}
{"Date": "1997-03-31", "Open": "4.7708330154418945", "High": "4.8333330154418945", "Low": "4.6041669845581055", "Close": "4.6458330154418945", "Adj Close": "2.955745220184326", "Volume": "36329400"}
{"Date": "1997-04-01", "Open": "4.6041669845581055", "High": "4.6666669845581055", "Low": "4.5833330154418945", "Close": "4.625", "Adj Close": "2.942491292953491", "Volume": "22222200"}
{"Date": "1997-04-02", "Open": "4.6041669845581055", "High": "4.6458330154418945", "Low": "4.5833330154418945", "Close": "4.625", "Adj Close": "2.942491292953491", "Volume": "21367200"}
{"Date": "1997-04-03", "Open": "4.625", "High": "4.6458330154418945", "Low": "4.5833330154418945", "Close": "4.625", "Adj Close": "2.942491292953491", "Volume": "30064800"}
{"Date": "1997-04-04", "Open": "4.6041669845581055", "High": "4.6458330154418945", "Low": "4.5625", "Close": "4.6458330154418945", "Adj Close": "2.955745220184326", "Volume": "24543600"}
{"Date": "1997-04-07", "Open": "4.625", "High": "4.6875", "Low": "4.6041669845581055", "Close": "4.6666669845581055", "Adj Close": "2.9690022468566895", "Volume": "11898000"}
{"Date": "1997-04-08", "Open": "4.6458330154418945", "High": "4.7708330154418945", "Low": "4.6041669845581055", "Close": "4.7708330154418945", "Adj Close": "3.0352723598480225", "Volume": "20295000"}
{"Date": "1997-04-09", "Open": "4.7916669845581055", "High": "4.8125", "Low": "4.7291669845581055", "Close": "4.7708330154418945", "Adj Close": "3.0352723598480225", "Volume": "20265600"}
{"Date": "1997-04-10", "Open": "4.7291669845581055", "High": "4.75", "Low": "4.6875", "Close": "4.7291669845581055", "Adj Close": "3.008762836456299", "Volume": "14710200"}
{"Date": "1997-04-11", "Open": "4.6666669845581055", "High": "4.7083330154418945", "Low": "4.6041669845581055", "Close": "4.6041669845581055", "Adj Close": "2.9292378425598145", "Volume": "18838200"}
{"Date": "1997-04-14", "Open": "4.5833330154418945", "High": "4.6458330154418945", "Low": "4.5208330154418945", "Close": "4.625", "Adj Close": "2.942491292953491", "Volume": "19567800"}
{"Date": "1997-04-15", "Open": "4.6666669845581055", "High": "4.75", "Low": "4.6458330154418945", "Close": "4.75", "Adj Close": "3.022016763687134", "Volume": "17716800"}
{"Date": "1997-04-16", "Open": "4.7291669845581055", "High": "4.7291669845581055", "Low": "4.6458330154418945", "Close": "4.6666669845581055", "Adj Close": "2.9690022468566895", "Volume": "27028800"}
{"Date": "1997-04-17", "Open": "4.6666669845581055", "High": "4.6875", "Low": "4.625", "Close": "4.6458330154418945", "Adj Close": "2.955745220184326", "Volume": "12475200"}
{"Date": "1997-04-18", "Open": "4.6458330154418945", "High": "4.6875", "Low": "4.6458330154418945", "Close": "4.6875", "Adj Close": "2.982254981994629", "Volume": "18837600"}
{"Date": "1997-04-21", "Open": "4.6666669845581055", "High": "4.6666669845581055", "Low": "4.6041669845581055", "Close": "4.625", "Adj Close": "2.942491292953491", "Volume": "15478200"}
{"Date": "1997-04-22", "Open": "4.625", "High": "4.6458330154418945", "Low": "4.5625", "Close": "4.625", "Adj Close": "2.942491292953491", "Volume": "18840000"}
{"Date": "1997-04-23", "Open": "4.6458330154418945", "High": "4.7291669845581055", "Low": "4.625", "Close": "4.6666669845581055", "Adj Close": "2.9690022468566895", "Volume": "18711000"}
{"Date": "1997-04-24", "Open": "4.6458330154418945", "High": "4.6666669845581055", "Low": "4.5833330154418945", "Close": "4.5833330154418945", "Adj Close": "2.915982484817505", "Volume": "12900000"}
{"Date": "1997-04-25", "Open": "4.6041669845581055", "High": "4.625", "Low": "4.5208330154418945", "Close": "4.5208330154418945", "Adj Close": "2.8762195110321045", "Volume": "12228000"}
{"Date": "1997-04-28", "Open": "4.5", "High": "4.6458330154418945", "Low": "4.5", "Close": "4.625", "Adj Close": "2.942491292953491", "Volume": "12478800"}
{"Date": "1997-04-29", "Open": "4.6875", "High": "4.6875", "Low": "4.5625", "Close": "4.625", "Adj Close": "2.942491292953491", "Volume": "16822200"}
{"Date": "1997-04-30", "Open": "4.625", "High": "4.75", "Low": "4.6041669845581055", "Close": "4.6875", "Adj Close": "2.982254981994629", "Volume": "25583400"}
{"Date": "1997-05-01", "Open": "4.6666669845581055", "High": "4.7083330154418945", "Low": "4.6458330154418945", "Close": "4.7083330154418945", "Adj Close": "2.995509624481201", "Volume": "15962400"}
{"Date": "1997-05-02", "Open": "4.7083330154418945", "High": "4.7291669845581055", "Low": "4.6875", "Close": "4.7291669845581055", "Adj Close": "3.008762836456299", "Volume": "15471600"}
{"Date": "1997-05-05", "Open": "4.7291669845581055", "High": "4.7708330154418945", "Low": "4.6458330154418945", "Close": "4.7291669845581055", "Adj Close": "3.008762836456299", "Volume": "37153200"}
{"Date": "1997-05-06", "Open": "4.7083330154418945", "High": "4.75", "Low": "4.6666669845581055", "Close": "4.7291669845581055", "Adj Close": "3.008762836456299", "Volume": "24093600"}
{"Date": "1997-05-07", "Open": "4.7708330154418945", "High": "4.8020830154418945", "Low": "4.6666669845581055", "Close": "4.7083330154418945", "Adj Close": "2.995509624481201", "Volume": "19473600"}
{"Date": "1997-05-08", "Open": "4.7291669845581055", "High": "4.8958330154418945", "Low": "4.7291669845581055", "Close": "4.875", "Adj Close": "3.101546049118042", "Volume": "31178400"}
{"Date": "1997-05-09", "Open": "4.875", "High": "4.875", "Low": "4.7916669845581055", "Close": "4.8333330154418945", "Adj Close": "3.075035810470581", "Volume": "15476400"}
{"Date": "1997-05-12", "Open": "4.8229169845581055", "High": "4.9791669845581055", "Low": "4.8229169845581055", "Close": "4.9583330154418945", "Adj Close": "3.1545629501342773", "Volume": "21830400"}
{"Date": "1997-05-13", "Open": "5.0", "High": "5.03125", "Low": "4.8333330154418945", "Close": "5.0", "Adj Close": "3.181070566177368", "Volume": "42365400"}
{"Date": "1997-05-14", "Open": "5.0208330154418945", "High": "5.0416669845581055", "Low": "5.0", "Close": "5.0208330154418945", "Adj Close": "3.1943254470825195", "Volume": "26905800"}
{"Date": "1997-05-15", "Open": "5.0", "High": "5.0833330154418945", "Low": "4.9791669845581055", "Close": "5.0833330154418945", "Adj Close": "3.2340898513793945", "Volume": "21238800"}
{"Date": "1997-05-16", "Open": "5.0833330154418945", "High": "5.0833330154418945", "Low": "4.9791669845581055", "Close": "4.9791669845581055", "Adj Close": "3.1678178310394287", "Volume": "28133400"}
{"Date": "1997-05-19", "Open": "5.0", "High": "5.0833330154418945", "Low": "4.9791669845581055", "Close": "5.0833330154418945", "Adj Close": "3.2340898513793945", "Volume": "13834200"}
{"Date": "1997-05-20", "Open": "5.0416669845581055", "High": "5.0833330154418945", "Low": "5.0416669845581055", "Close": "5.0833330154418945", "Adj Close": "3.2340898513793945", "Volume": "12769200"}
{"Date": "1997-05-21", "Open": "5.0833330154418945", "High": "5.1041669845581055", "Low": "4.9791669845581055", "Close": "5.0", "Adj Close": "3.181070566177368", "Volume": "21876000"}
{"Date": "1997-05-22", "Open": "5.0208330154418945", "High": "5.0416669845581055", "Low": "4.9166669845581055", "Close": "4.9583330154418945", "Adj Close": "3.1545629501342773", "Volume": "12310800"}
{"Date": "1997-05-23", "Open": "5.0", "High": "5.0208330154418945", "Low": "4.9583330154418945", "Close": "5.0208330154418945", "Adj Close": "3.1943254470825195", "Volume": "8932200"}
{"Date": "1997-05-27", "Open": "4.9375", "High": "5.0208330154418945", "Low": "4.9166669845581055", "Close": "4.9791669845581055", "Adj Close": "3.1678178310394287", "Volume": "11031000"}
{"Date": "1997-05-28", "Open": "4.9791669845581055", "High": "5.0208330154418945", "Low": "4.9583330154418945", "Close": "5.0", "Adj Close": "3.181070566177368", "Volume": "15462600"}
{"Date": "1997-05-29", "Open": "5.0", "High": "5.0625", "Low": "4.9583330154418945", "Close": "5.0208330154418945", "Adj Close": "3.1943254470825195", "Volume": "13495200"}
{"Date": "1997-05-30", "Open": "5.0", "High": "5.0", "Low": "4.9583330154418945", "Close": "4.9791669845581055", "Adj Close": "3.1678178310394287", "Volume": "14499600"}
{"Date": "1997-06-02", "Open": "5.0", "High": "5.1041669845581055", "Low": "4.9791669845581055", "Close": "5.0625", "Adj Close": "3.2208356857299805", "Volume": "20992800"}
{"Date": "1997-06-03", "Open": "5.0833330154418945", "High": "5.1875", "Low": "5.0833330154418945", "Close": "5.1458330154418945", "Adj Close": "3.2738513946533203", "Volume": "24063000"}
{"Date": "1997-06-04", "Open": "5.125", "High": "5.2083330154418945", "Low": "5.1041669845581055", "Close": "5.1458330154418945", "Adj Close": "3.2738513946533203", "Volume": "21122400"}
{"Date": "1997-06-05", "Open": "5.1666669845581055", "High": "5.1979169845581055", "Low": "5.1458330154418945", "Close": "5.1666669845581055", "Adj Close": "3.287109375", "Volume": "17305200"}
{"Date": "1997-06-06", "Open": "5.125", "High": "5.2291669845581055", "Low": "5.1041669845581055", "Close": "5.2291669845581055", "Adj Close": "3.326871156692505", "Volume": "15574800"}
{"Date": "1997-06-09", "Open": "5.2708330154418945", "High": "5.3125", "Low": "5.2395830154418945", "Close": "5.3125", "Adj Close": "3.379889965057373", "Volume": "17556600"}
{"Date": "1997-06-10", "Open": "5.3333330154418945", "High": "5.3333330154418945", "Low": "5.2291669845581055", "Close": "5.2291669845581055", "Adj Close": "3.326871156692505", "Volume": "21424200"}
{"Date": "1997-06-11", "Open": "5.1666669845581055", "High": "5.25", "Low": "5.1458330154418945", "Close": "5.2291669845581055", "Adj Close": "3.326871156692505", "Volume": "22110600"}
{"Date": "1997-06-12", "Open": "5.25", "High": "5.2916669845581055", "Low": "5.2291669845581055", "Close": "5.2708330154418945", "Adj Close": "3.353379011154175", "Volume": "21855000"}
{"Date": "1997-06-13", "Open": "5.2916669845581055", "High": "5.3541669845581055", "Low": "5.2916669845581055", "Close": "5.3333330154418945", "Adj Close": "3.393143653869629", "Volume": "22464600"}
{"Date": "1997-06-16", "Open": "5.3541669845581055", "High": "5.5", "Low": "5.3541669845581055", "Close": "5.4791669845581055", "Adj Close": "3.4859256744384766", "Volume": "21532800"}
{"Date": "1997-06-17", "Open": "5.5208330154418945", "High": "5.5833330154418945", "Low": "5.5", "Close": "5.5625", "Adj Close": "3.538942813873291", "Volume": "26005200"}
{"Date": "1997-06-18", "Open": "5.5", "High": "5.5208330154418945", "Low": "5.4791669845581055", "Close": "5.5", "Adj Close": "3.5063235759735107", "Volume": "14110200"}
{"Date": "1997-06-19", "Open": "5.5", "High": "5.5208330154418945", "Low": "5.4791669845581055", "Close": "5.5", "Adj Close": "3.5063235759735107", "Volume": "15261600"}
{"Date": "1997-06-20", "Open": "5.5208330154418945", "High": "5.625", "Low": "5.5", "Close": "5.625", "Adj Close": "3.586014747619629", "Volume": "35556000"}
{"Date": "1997-06-23", "Open": "5.5833330154418945", "High": "5.625", "Low": "5.4375", "Close": "5.4375", "Adj Close": "3.466477155685425", "Volume": "13963800"}
{"Date": "1997-06-24", "Open": "5.4375", "High": "5.6041669845581055", "Low": "5.4166669845581055", "Close": "5.59375", "Adj Close": "3.5660886764526367", "Volume": "17321400"}
{"Date": "1997-06-25", "Open": "5.59375", "High": "5.6354169845581055", "Low": "5.375", "Close": "5.4479169845581055", "Adj Close": "3.4731197357177734", "Volume": "27047400"}
{"Date": "1997-06-26", "Open": "5.4791669845581055", "High": "5.6041669845581055", "Low": "5.4479169845581055", "Close": "5.5", "Adj Close": "3.5063235759735107", "Volume": "18154800"}
{"Date": "1997-06-27", "Open": "5.5416669845581055", "High": "5.5520830154418945", "Low": "5.4479169845581055", "Close": "5.4479169845581055", "Adj Close": "3.4731197357177734", "Volume": "15361200"}
{"Date": "1997-06-30", "Open": "5.5208330154418945", "High": "5.65625", "Low": "5.4583330154418945", "Close": "5.6354169845581055", "Adj Close": "3.5926520824432373", "Volume": "25435800"}
{"Date": "1997-07-01", "Open": "5.65625", "High": "5.6770830154418945", "Low": "5.6041669845581055", "Close": "5.65625", "Adj Close": "3.6059353351593018", "Volume": "21846000"}
{"Date": "1997-07-02", "Open": "5.6666669845581055", "High": "5.75", "Low": "5.6041669845581055", "Close": "5.75", "Adj Close": "3.665701150894165", "Volume": "14128800"}
{"Date": "1997-07-03", "Open": "5.8020830154418945", "High": "5.9270830154418945", "Low": "5.8020830154418945", "Close": "5.90625", "Adj Close": "3.7653133869171143", "Volume": "19414200"}
{"Date": "1997-07-07", "Open": "5.9479169845581055", "High": "6.0", "Low": "5.8333330154418945", "Close": "5.8645830154418945", "Adj Close": "3.7387475967407227", "Volume": "25570800"}
{"Date": "1997-07-08", "Open": "5.84375", "High": "5.8541669845581055", "Low": "5.8020830154418945", "Close": "5.8333330154418945", "Adj Close": "3.7188282012939453", "Volume": "13532400"}
{"Date": "1997-07-09", "Open": "5.84375", "High": "5.8645830154418945", "Low": "5.53125", "Close": "5.6041669845581055", "Adj Close": "3.5727322101593018", "Volume": "26415600"}
{"Date": "1997-07-10", "Open": "5.6666669845581055", "High": "5.9166669845581055", "Low": "5.6666669845581055", "Close": "5.84375", "Adj Close": "3.725468158721924", "Volume": "32110800"}
{"Date": "1997-07-11", "Open": "5.8541669845581055", "High": "5.9166669845581055", "Low": "5.84375", "Close": "5.90625", "Adj Close": "3.7653133869171143", "Volume": "18299400"}
{"Date": "1997-07-14", "Open": "5.9270830154418945", "High": "5.9583330154418945", "Low": "5.8854169845581055", "Close": "5.9479169845581055", "Adj Close": "3.791874647140503", "Volume": "22937400"}
{"Date": "1997-07-15", "Open": "5.9479169845581055", "High": "5.9583330154418945", "Low": "5.84375", "Close": "5.9583330154418945", "Adj Close": "3.798515558242798", "Volume": "16710600"}
{"Date": "1997-07-16", "Open": "5.9479169845581055", "High": "6.0", "Low": "5.9270830154418945", "Close": "5.96875", "Adj Close": "3.805158853530884", "Volume": "18962400"}
{"Date": "1997-07-17", "Open": "5.9583330154418945", "High": "5.96875", "Low": "5.8958330154418945", "Close": "5.9166669845581055", "Adj Close": "3.771953821182251", "Volume": "21539400"}
{"Date": "1997-07-18", "Open": "5.875", "High": "6.0104169845581055", "Low": "5.7708330154418945", "Close": "5.8333330154418945", "Adj Close": "3.7188282012939453", "Volume": "26863200"}
{"Date": "1997-07-21", "Open": "5.8125", "High": "5.9583330154418945", "Low": "5.8020830154418945", "Close": "5.9583330154418945", "Adj Close": "3.798515558242798", "Volume": "32889000"}
{"Date": "1997-07-22", "Open": "5.9583330154418945", "High": "6.03125", "Low": "5.90625", "Close": "6.0208330154418945", "Adj Close": "3.8383615016937256", "Volume": "27510000"}
{"Date": "1997-07-23", "Open": "6.03125", "High": "6.1875", "Low": "5.9270830154418945", "Close": "6.0833330154418945", "Adj Close": "3.8782052993774414", "Volume": "40524600"}
{"Date": "1997-07-24", "Open": "6.1354169845581055", "High": "6.2083330154418945", "Low": "6.0520830154418945", "Close": "6.1666669845581055", "Adj Close": "3.931330442428589", "Volume": "20040600"}
{"Date": "1997-07-25", "Open": "6.1979169845581055", "High": "6.4583330154418945", "Low": "6.1979169845581055", "Close": "6.3958330154418945", "Adj Close": "4.077429294586182", "Volume": "30483000"}
{"Date": "1997-07-28", "Open": "6.375", "High": "6.5208330154418945", "Low": "6.375", "Close": "6.4270830154418945", "Adj Close": "4.097352027893066", "Volume": "23575800"}
{"Date": "1997-07-29", "Open": "6.4479169845581055", "High": "6.4583330154418945", "Low": "6.25", "Close": "6.2916669845581055", "Adj Close": "4.011019706726074", "Volume": "20443200"}
{"Date": "1997-07-30", "Open": "6.3229169845581055", "High": "6.34375", "Low": "6.2708330154418945", "Close": "6.3125", "Adj Close": "4.024300575256348", "Volume": "17839800"}
{"Date": "1997-07-31", "Open": "6.28125", "High": "6.3125", "Low": "6.25", "Close": "6.25", "Adj Close": "3.9844577312469482", "Volume": "13865400"}
{"Date": "1997-08-01", "Open": "6.25", "High": "6.25", "Low": "6.0416669845581055", "Close": "6.1145830154418945", "Adj Close": "3.8981282711029053", "Volume": "21987000"}
{"Date": "1997-08-04", "Open": "6.125", "High": "6.375", "Low": "6.125", "Close": "6.3125", "Adj Close": "4.024300575256348", "Volume": "18178200"}
{"Date": "1997-08-05", "Open": "6.3125", "High": "6.3229169845581055", "Low": "6.2291669845581055", "Close": "6.2708330154418945", "Adj Close": "3.997739553451538", "Volume": "11643000"}
{"Date": "1997-08-06", "Open": "6.2395830154418945", "High": "6.40625", "Low": "6.2291669845581055", "Close": "6.3958330154418945", "Adj Close": "4.077429294586182", "Volume": "18650400"}
{"Date": "1997-08-07", "Open": "6.4270830154418945", "High": "6.5", "Low": "6.3229169845581055", "Close": "6.34375", "Adj Close": "4.044223785400391", "Volume": "20047800"}
{"Date": "1997-08-08", "Open": "6.2916669845581055", "High": "6.3333330154418945", "Low": "6.03125", "Close": "6.1770830154418945", "Adj Close": "3.937971353530884", "Volume": "17667000"}
{"Date": "1997-08-11", "Open": "6.1979169845581055", "High": "6.2083330154418945", "Low": "6.0729169845581055", "Close": "6.1666669845581055", "Adj Close": "3.931330442428589", "Volume": "19091400"}
{"Date": "1997-08-12", "Open": "6.1875", "High": "6.25", "Low": "5.9583330154418945", "Close": "5.9895830154418945", "Adj Close": "3.81843638420105", "Volume": "22321200"}
{"Date": "1997-08-13", "Open": "6.0833330154418945", "High": "6.2083330154418945", "Low": "5.9583330154418945", "Close": "6.15625", "Adj Close": "3.9246935844421387", "Volume": "28060800"}
{"Date": "1997-08-14", "Open": "6.1770830154418945", "High": "6.1770830154418945", "Low": "5.84375", "Close": "5.96875", "Adj Close": "3.805158853530884", "Volume": "20137800"}
{"Date": "1997-08-15", "Open": "5.8333330154418945", "High": "5.9895830154418945", "Low": "5.7916669845581055", "Close": "5.84375", "Adj Close": "3.725468158721924", "Volume": "33942000"}
{"Date": "1997-08-18", "Open": "5.8645830154418945", "High": "5.9791669845581055", "Low": "5.8020830154418945", "Close": "5.9479169845581055", "Adj Close": "3.791874647140503", "Volume": "17344800"}
{"Date": "1997-08-19", "Open": "5.96875", "High": "5.9895830154418945", "Low": "5.8645830154418945", "Close": "5.9791669845581055", "Adj Close": "3.8117969036102295", "Volume": "16914600"}
{"Date": "1997-08-20", "Open": "5.9895830154418945", "High": "6.2604169845581055", "Low": "5.9895830154418945", "Close": "6.1979169845581055", "Adj Close": "3.9512546062469482", "Volume": "24403800"}
{"Date": "1997-08-21", "Open": "6.21875", "High": "6.2291669845581055", "Low": "6.0729169845581055", "Close": "6.1145830154418945", "Adj Close": "3.8981282711029053", "Volume": "13376400"}
{"Date": "1997-08-22", "Open": "6.0", "High": "6.0833330154418945", "Low": "5.8333330154418945", "Close": "6.0416669845581055", "Adj Close": "3.851642608642578", "Volume": "24195600"}
{"Date": "1997-08-25", "Open": "6.0416669845581055", "High": "6.15625", "Low": "6.0", "Close": "6.125", "Adj Close": "3.9047672748565674", "Volume": "12160800"}
{"Date": "1997-08-26", "Open": "6.09375", "High": "6.15625", "Low": "5.9583330154418945", "Close": "6.0104169845581055", "Adj Close": "3.8317196369171143", "Volume": "12839400"}
{"Date": "1997-08-27", "Open": "5.96875", "High": "6.0520830154418945", "Low": "5.8854169845581055", "Close": "5.9895830154418945", "Adj Close": "3.81843638420105", "Volume": "13396800"}
{"Date": "1997-08-28", "Open": "5.9166669845581055", "High": "6.0416669845581055", "Low": "5.875", "Close": "5.9270830154418945", "Adj Close": "3.7785940170288086", "Volume": "13407000"}
{"Date": "1997-08-29", "Open": "5.8958330154418945", "High": "5.96875", "Low": "5.8645830154418945", "Close": "5.9166669845581055", "Adj Close": "3.771953821182251", "Volume": "11932200"}
{"Date": "1997-09-02", "Open": "5.9895830154418945", "High": "6.28125", "Low": "5.9791669845581055", "Close": "6.28125", "Adj Close": "4.004380702972412", "Volume": "20394000"}
{"Date": "1997-09-03", "Open": "6.2708330154418945", "High": "6.3854169845581055", "Low": "6.2604169845581055", "Close": "6.3333330154418945", "Adj Close": "4.037583351135254", "Volume": "20193000"}
{"Date": "1997-09-04", "Open": "6.3229169845581055", "High": "6.4479169845581055", "Low": "6.3125", "Close": "6.34375", "Adj Close": "4.044223785400391", "Volume": "17498400"}
{"Date": "1997-09-05", "Open": "6.3541669845581055", "High": "6.4270830154418945", "Low": "6.1666669845581055", "Close": "6.3020830154418945", "Adj Close": "4.01766300201416", "Volume": "15177000"}
{"Date": "1997-09-08", "Open": "6.40625", "High": "6.4166669845581055", "Low": "6.3229169845581055", "Close": "6.3854169845581055", "Adj Close": "4.07078742980957", "Volume": "11523600"}
{"Date": "1997-09-09", "Open": "6.40625", "High": "6.5104169845581055", "Low": "6.3541669845581055", "Close": "6.4375", "Adj Close": "4.103991508483887", "Volume": "19120800"}
{"Date": "1997-09-10", "Open": "6.4166669845581055", "High": "6.5833330154418945", "Low": "6.25", "Close": "6.2708330154418945", "Adj Close": "3.997739553451538", "Volume": "22026600"}
{"Date": "1997-09-11", "Open": "6.25", "High": "6.3541669845581055", "Low": "6.1770830154418945", "Close": "6.3541669845581055", "Adj Close": "4.050865650177002", "Volume": "20769600"}
{"Date": "1997-09-12", "Open": "6.3541669845581055", "High": "6.5", "Low": "6.1979169845581055", "Close": "6.4583330154418945", "Adj Close": "4.117272853851318", "Volume": "16689600"}
{"Date": "1997-09-15", "Open": "6.46875", "High": "6.5104169845581055", "Low": "6.3645830154418945", "Close": "6.375", "Adj Close": "4.064147472381592", "Volume": "9663000"}
{"Date": "1997-09-16", "Open": "6.4583330154418945", "High": "6.5", "Low": "6.3333330154418945", "Close": "6.375", "Adj Close": "4.064147472381592", "Volume": "24564600"}
{"Date": "1997-09-17", "Open": "6.3854169845581055", "High": "6.4375", "Low": "6.3333330154418945", "Close": "6.3333330154418945", "Adj Close": "4.044775485992432", "Volume": "17779800"}
{"Date": "1997-09-18", "Open": "6.3645830154418945", "High": "6.46875", "Low": "6.2916669845581055", "Close": "6.3125", "Adj Close": "4.031467914581299", "Volume": "16223400"}
{"Date": "1997-09-19", "Open": "6.3125", "High": "6.40625", "Low": "6.25", "Close": "6.375", "Adj Close": "4.071386814117432", "Volume": "30019800"}
{"Date": "1997-09-22", "Open": "6.375", "High": "6.59375", "Low": "6.34375", "Close": "6.4010419845581055", "Adj Close": "4.088016033172607", "Volume": "12264000"}
{"Date": "1997-09-23", "Open": "6.3645830154418945", "High": "6.375", "Low": "6.1458330154418945", "Close": "6.1770830154418945", "Adj Close": "3.944986581802368", "Volume": "19618200"}
{"Date": "1997-09-24", "Open": "6.21875", "High": "6.2395830154418945", "Low": "6.0833330154418945", "Close": "6.1145830154418945", "Adj Close": "3.905071973800659", "Volume": "18080400"}
{"Date": "1997-09-25", "Open": "6.1145830154418945", "High": "6.1666669845581055", "Low": "5.96875", "Close": "5.9895830154418945", "Adj Close": "3.825239658355713", "Volume": "15482400"}
{"Date": "1997-09-26", "Open": "6.0104169845581055", "High": "6.0729169845581055", "Low": "6.0104169845581055", "Close": "6.0416669845581055", "Adj Close": "3.858501434326172", "Volume": "15310800"}
{"Date": "1997-09-29", "Open": "6.0520830154418945", "High": "6.1458330154418945", "Low": "6.0416669845581055", "Close": "6.125", "Adj Close": "3.9117226600646973", "Volume": "12240600"}
{"Date": "1997-09-30", "Open": "6.1145830154418945", "High": "6.1458330154418945", "Low": "6.09375", "Close": "6.1041669845581055", "Adj Close": "3.8984169960021973", "Volume": "13917000"}
{"Date": "1997-10-01", "Open": "6.15625", "High": "6.1770830154418945", "Low": "6.125", "Close": "6.15625", "Adj Close": "3.9316792488098145", "Volume": "17882400"}
{"Date": "1997-10-02", "Open": "6.1145830154418945", "High": "6.1770830154418945", "Low": "6.0833330154418945", "Close": "6.1458330154418945", "Adj Close": "3.9250283241271973", "Volume": "16223400"}
{"Date": "1997-10-03", "Open": "6.2083330154418945", "High": "6.2083330154418945", "Low": "6.09375", "Close": "6.1666669845581055", "Adj Close": "3.9383339881896973", "Volume": "17932800"}
{"Date": "1997-10-06", "Open": "6.1666669845581055", "High": "6.1875", "Low": "6.1145830154418945", "Close": "6.1458330154418945", "Adj Close": "3.9250283241271973", "Volume": "12291000"}
{"Date": "1997-10-07", "Open": "6.1041669845581055", "High": "6.1458330154418945", "Low": "6.09375", "Close": "6.09375", "Adj Close": "3.89176344871521", "Volume": "13536600"}
{"Date": "1997-10-08", "Open": "6.1145830154418945", "High": "6.1145830154418945", "Low": "5.9166669845581055", "Close": "5.9895830154418945", "Adj Close": "3.825239658355713", "Volume": "20671800"}
{"Date": "1997-10-09", "Open": "5.9166669845581055", "High": "5.9791669845581055", "Low": "5.875", "Close": "5.8854169845581055", "Adj Close": "3.758713960647583", "Volume": "18532200"}
{"Date": "1997-10-10", "Open": "5.8645830154418945", "High": "6.0", "Low": "5.84375", "Close": "5.9791669845581055", "Adj Close": "3.8185856342315674", "Volume": "15613800"}
{"Date": "1997-10-13", "Open": "5.9791669845581055", "High": "6.0104169845581055", "Low": "5.9375", "Close": "5.9479169845581055", "Adj Close": "3.798626661300659", "Volume": "10581000"}
{"Date": "1997-10-14", "Open": "6.0416669845581055", "High": "6.0416669845581055", "Low": "5.9479169845581055", "Close": "6.0", "Adj Close": "3.8318917751312256", "Volume": "16208400"}
{"Date": "1997-10-15", "Open": "5.9583330154418945", "High": "6.1145830154418945", "Low": "5.9583330154418945", "Close": "6.0208330154418945", "Adj Close": "3.8451952934265137", "Volume": "16516200"}
{"Date": "1997-10-16", "Open": "6.0833330154418945", "High": "6.1458330154418945", "Low": "5.84375", "Close": "5.9479169845581055", "Adj Close": "3.798626661300659", "Volume": "13794000"}
{"Date": "1997-10-17", "Open": "5.9166669845581055", "High": "5.9479169845581055", "Low": "5.6666669845581055", "Close": "5.78125", "Adj Close": "3.6921844482421875", "Volume": "19186800"}
{"Date": "1997-10-20", "Open": "5.78125", "High": "5.90625", "Low": "5.6770830154418945", "Close": "5.90625", "Adj Close": "3.7720184326171875", "Volume": "12282600"}
{"Date": "1997-10-21", "Open": "5.8958330154418945", "High": "6.0208330154418945", "Low": "5.8958330154418945", "Close": "6.0104169845581055", "Adj Close": "3.8385446071624756", "Volume": "14499000"}
{"Date": "1997-10-22", "Open": "6.0416669845581055", "High": "6.09375", "Low": "5.90625", "Close": "5.9375", "Adj Close": "3.7919740676879883", "Volume": "12200400"}
{"Date": "1997-10-23", "Open": "5.7708330154418945", "High": "5.8958330154418945", "Low": "5.7083330154418945", "Close": "5.8541669845581055", "Adj Close": "3.7387540340423584", "Volume": "16088400"}
{"Date": "1997-10-24", "Open": "5.9375", "High": "5.9375", "Low": "5.6145830154418945", "Close": "5.6770830154418945", "Adj Close": "3.6256604194641113", "Volume": "16446000"}
{"Date": "1997-10-27", "Open": "5.6354169845581055", "High": "5.7916669845581055", "Low": "5.15625", "Close": "5.3645830154418945", "Adj Close": "3.4260826110839844", "Volume": "27325800"}
{"Date": "1997-10-28", "Open": "5.0625", "High": "5.8333330154418945", "Low": "5.0416669845581055", "Close": "5.7604169845581055", "Adj Close": "3.678882360458374", "Volume": "47699400"}
{"Date": "1997-10-29", "Open": "5.7604169845581055", "High": "5.9791669845581055", "Low": "5.71875", "Close": "5.7916669845581055", "Adj Close": "3.698840618133545", "Volume": "22767600"}
{"Date": "1997-10-30", "Open": "5.6875", "High": "6.0833330154418945", "Low": "5.6875", "Close": "5.7916669845581055", "Adj Close": "3.698840618133545", "Volume": "25083600"}
{"Date": "1997-10-31", "Open": "5.90625", "High": "5.96875", "Low": "5.7083330154418945", "Close": "5.8333330154418945", "Adj Close": "3.725450038909912", "Volume": "13074600"}
{"Date": "1997-11-03", "Open": "6.1041669845581055", "High": "6.1458330154418945", "Low": "5.9895830154418945", "Close": "6.0520830154418945", "Adj Close": "3.865152597427368", "Volume": "15345600"}
{"Date": "1997-11-04", "Open": "6.03125", "High": "6.0729169845581055", "Low": "5.9791669845581055", "Close": "6.0625", "Adj Close": "3.871807336807251", "Volume": "11614200"}
{"Date": "1997-11-05", "Open": "6.0833330154418945", "High": "6.09375", "Low": "6.0104169845581055", "Close": "6.0104169845581055", "Adj Close": "3.8385446071624756", "Volume": "12796800"}
{"Date": "1997-11-06", "Open": "6.0104169845581055", "High": "6.1666669845581055", "Low": "6.0104169845581055", "Close": "6.1458330154418945", "Adj Close": "3.9250283241271973", "Volume": "17695200"}
{"Date": "1997-11-07", "Open": "6.0416669845581055", "High": "6.0729169845581055", "Low": "5.9583330154418945", "Close": "6.0416669845581055", "Adj Close": "3.858501434326172", "Volume": "14141400"}
{"Date": "1997-11-10", "Open": "6.1041669845581055", "High": "6.1770830154418945", "Low": "6.0833330154418945", "Close": "6.1041669845581055", "Adj Close": "3.8984169960021973", "Volume": "13119600"}
{"Date": "1997-11-11", "Open": "6.1666669845581055", "High": "6.2708330154418945", "Low": "6.1458330154418945", "Close": "6.1875", "Adj Close": "3.9516375064849854", "Volume": "13092600"}
{"Date": "1997-11-12", "Open": "6.1458330154418945", "High": "6.3854169845581055", "Low": "6.1354169845581055", "Close": "6.3229169845581055", "Adj Close": "4.038121700286865", "Volume": "31466400"}
{"Date": "1997-11-13", "Open": "6.375", "High": "6.4375", "Low": "6.3333330154418945", "Close": "6.3958330154418945", "Adj Close": "4.084687232971191", "Volume": "18806400"}
{"Date": "1997-11-14", "Open": "6.4791669845581055", "High": "6.6041669845581055", "Low": "6.46875", "Close": "6.5833330154418945", "Adj Close": "4.204436779022217", "Volume": "25867800"}
{"Date": "1997-11-17", "Open": "6.6666669845581055", "High": "6.8125", "Low": "6.625", "Close": "6.6354169845581055", "Adj Close": "4.237699031829834", "Volume": "31710600"}
{"Date": "1997-11-18", "Open": "6.6354169845581055", "High": "6.6458330154418945", "Low": "6.5208330154418945", "Close": "6.5416669845581055", "Adj Close": "4.177825927734375", "Volume": "19306200"}
{"Date": "1997-11-19", "Open": "6.5", "High": "6.65625", "Low": "6.4583330154418945", "Close": "6.5729169845581055", "Adj Close": "4.197783946990967", "Volume": "18450600"}
{"Date": "1997-11-20", "Open": "6.625", "High": "6.6875", "Low": "6.6145830154418945", "Close": "6.65625", "Adj Close": "4.251002788543701", "Volume": "15306600"}
{"Date": "1997-11-21", "Open": "6.7083330154418945", "High": "6.7083330154418945", "Low": "6.6145830154418945", "Close": "6.6666669845581055", "Adj Close": "4.257657527923584", "Volume": "17355600"}
{"Date": "1997-11-24", "Open": "6.625", "High": "6.6979169845581055", "Low": "6.5833330154418945", "Close": "6.59375", "Adj Close": "4.211087703704834", "Volume": "15547800"}
{"Date": "1997-11-25", "Open": "6.6354169845581055", "High": "6.6979169845581055", "Low": "6.59375", "Close": "6.59375", "Adj Close": "4.211087703704834", "Volume": "17560200"}
{"Date": "1997-11-26", "Open": "6.6458330154418945", "High": "6.6770830154418945", "Low": "6.6354169845581055", "Close": "6.6458330154418945", "Adj Close": "4.244350910186768", "Volume": "9943800"}
{"Date": "1997-11-28", "Open": "6.7083330154418945", "High": "6.7291669845581055", "Low": "6.6458330154418945", "Close": "6.6770830154418945", "Adj Close": "4.264308929443359", "Volume": "5240400"}
{"Date": "1997-12-01", "Open": "6.7083330154418945", "High": "6.8125", "Low": "6.6666669845581055", "Close": "6.8125", "Adj Close": "4.350793838500977", "Volume": "15324000"}
{"Date": "1997-12-02", "Open": "6.8333330154418945", "High": "6.8958330154418945", "Low": "6.7604169845581055", "Close": "6.7916669845581055", "Adj Close": "4.33748722076416", "Volume": "15081600"}
{"Date": "1997-12-03", "Open": "6.8125", "High": "6.84375", "Low": "6.6458330154418945", "Close": "6.8125", "Adj Close": "4.350793838500977", "Volume": "15705000"}
{"Date": "1997-12-04", "Open": "6.8541669845581055", "High": "6.875", "Low": "6.7604169845581055", "Close": "6.84375", "Adj Close": "4.3707499504089355", "Volume": "14441400"}
{"Date": "1997-12-05", "Open": "6.7708330154418945", "High": "6.8541669845581055", "Low": "6.7604169845581055", "Close": "6.8229169845581055", "Adj Close": "4.357447147369385", "Volume": "13301400"}
{"Date": "1997-12-08", "Open": "6.84375", "High": "6.84375", "Low": "6.6666669845581055", "Close": "6.7291669845581055", "Adj Close": "4.297573089599609", "Volume": "9297000"}
{"Date": "1997-12-09", "Open": "6.75", "High": "6.7708330154418945", "Low": "6.6041669845581055", "Close": "6.6770830154418945", "Adj Close": "4.264308929443359", "Volume": "11281200"}
{"Date": "1997-12-10", "Open": "6.59375", "High": "6.7291669845581055", "Low": "6.59375", "Close": "6.7083330154418945", "Adj Close": "4.284267425537109", "Volume": "12367200"}
{"Date": "1997-12-11", "Open": "6.6666669845581055", "High": "6.6875", "Low": "6.5104169845581055", "Close": "6.6354169845581055", "Adj Close": "4.237699031829834", "Volume": "18606000"}
{"Date": "1997-12-12", "Open": "6.6666669845581055", "High": "6.75", "Low": "6.625", "Close": "6.65625", "Adj Close": "4.251002788543701", "Volume": "17737200"}
{"Date": "1997-12-15", "Open": "6.6875", "High": "6.875", "Low": "6.6770830154418945", "Close": "6.8541669845581055", "Adj Close": "4.3774027824401855", "Volume": "20283600"}
{"Date": "1997-12-16", "Open": "6.9479169845581055", "High": "6.9895830154418945", "Low": "6.71875", "Close": "6.7916669845581055", "Adj Close": "4.33748722076416", "Volume": "21420600"}
{"Date": "1997-12-17", "Open": "6.8541669845581055", "High": "6.8541669845581055", "Low": "6.65625", "Close": "6.6770830154418945", "Adj Close": "4.27143669128418", "Volume": "13684800"}
{"Date": "1997-12-18", "Open": "6.6875", "High": "6.6875", "Low": "6.5625", "Close": "6.59375", "Adj Close": "4.21812629699707", "Volume": "18285600"}
{"Date": "1997-12-19", "Open": "6.53125", "High": "6.5520830154418945", "Low": "6.3541669845581055", "Close": "6.4375", "Adj Close": "4.1181721687316895", "Volume": "29989800"}
{"Date": "1997-12-22", "Open": "6.40625", "High": "6.5", "Low": "6.3333330154418945", "Close": "6.3541669845581055", "Adj Close": "4.064861297607422", "Volume": "10917600"}
{"Date": "1997-12-23", "Open": "6.3958330154418945", "High": "6.3958330154418945", "Low": "6.1666669845581055", "Close": "6.1979169845581055", "Adj Close": "3.96490740776062", "Volume": "12177600"}
{"Date": "1997-12-24", "Open": "6.3541669845581055", "High": "6.3541669845581055", "Low": "6.125", "Close": "6.1979169845581055", "Adj Close": "3.96490740776062", "Volume": "9490800"}
{"Date": "1997-12-26", "Open": "6.1875", "High": "6.2916669845581055", "Low": "6.1875", "Close": "6.2604169845581055", "Adj Close": "4.004889011383057", "Volume": "4600200"}
{"Date": "1997-12-29", "Open": "6.3333330154418945", "High": "6.4166669845581055", "Low": "6.3125", "Close": "6.3229169845581055", "Adj Close": "4.044870853424072", "Volume": "7992600"}
{"Date": "1997-12-30", "Open": "6.4166669845581055", "High": "6.65625", "Low": "6.4166669845581055", "Close": "6.6041669845581055", "Adj Close": "4.22479248046875", "Volume": "13989000"}
{"Date": "1997-12-31", "Open": "6.5729169845581055", "High": "6.6041669845581055", "Low": "6.4895830154418945", "Close": "6.5729169845581055", "Adj Close": "4.2048020362854", "Volume": "11481000"}
{"Date": "1998-01-02", "Open": "6.5729169845581055", "High": "6.6145830154418945", "Low": "6.46875", "Close": "6.5625", "Adj Close": "4.1981377601623535", "Volume": "10029000"}
{"Date": "1998-01-05", "Open": "6.6354169845581055", "High": "6.6458330154418945", "Low": "6.5", "Close": "6.625", "Adj Close": "4.238117694854736", "Volume": "13686000"}
{"Date": "1998-01-06", "Open": "6.5208330154418945", "High": "6.6770830154418945", "Low": "6.5208330154418945", "Close": "6.6666669845581055", "Adj Close": "4.264775276184082", "Volume": "20187000"}
{"Date": "1998-01-07", "Open": "6.625", "High": "6.6770830154418945", "Low": "6.5625", "Close": "6.6458330154418945", "Adj Close": "4.251445770263672", "Volume": "15806400"}
{"Date": "1998-01-08", "Open": "6.6666669845581055", "High": "6.6979169845581055", "Low": "6.5104169845581055", "Close": "6.5520830154418945", "Adj Close": "4.191472053527832", "Volume": "14599200"}
{"Date": "1998-01-09", "Open": "6.5625", "High": "6.5729169845581055", "Low": "6.34375", "Close": "6.3645830154418945", "Adj Close": "4.071527481079102", "Volume": "18346200"}
{"Date": "1998-01-12", "Open": "6.2604169845581055", "High": "6.625", "Low": "6.2604169845581055", "Close": "6.5833330154418945", "Adj Close": "4.211464881896973", "Volume": "26112000"}
{"Date": "1998-01-13", "Open": "6.6145830154418945", "High": "6.625", "Low": "6.4270830154418945", "Close": "6.5833330154418945", "Adj Close": "4.211464881896973", "Volume": "16555200"}
{"Date": "1998-01-14", "Open": "6.6145830154418945", "High": "6.6354169845581055", "Low": "6.5208330154418945", "Close": "6.6145830154418945", "Adj Close": "4.2314558029174805", "Volume": "19523400"}
{"Date": "1998-01-15", "Open": "6.625", "High": "6.65625", "Low": "6.53125", "Close": "6.65625", "Adj Close": "4.258108139038086", "Volume": "13317600"}
{"Date": "1998-01-16", "Open": "6.6979169845581055", "High": "6.7395830154418945", "Low": "6.6666669845581055", "Close": "6.6875", "Adj Close": "4.278102397918701", "Volume": "22188600"}
{"Date": "1998-01-20", "Open": "6.59375", "High": "6.9895830154418945", "Low": "6.59375", "Close": "6.9583330154418945", "Adj Close": "4.451355457305908", "Volume": "23048400"}
{"Date": "1998-01-21", "Open": "6.84375", "High": "6.8854169845581055", "Low": "6.6666669845581055", "Close": "6.78125", "Adj Close": "4.33807373046875", "Volume": "18490200"}
{"Date": "1998-01-22", "Open": "6.6875", "High": "6.7291669845581055", "Low": "6.5625", "Close": "6.6666669845581055", "Adj Close": "4.264775276184082", "Volume": "17223600"}
{"Date": "1998-01-23", "Open": "6.6875", "High": "6.6979169845581055", "Low": "6.4583330154418945", "Close": "6.5833330154418945", "Adj Close": "4.211464881896973", "Volume": "14755200"}
{"Date": "1998-01-26", "Open": "6.5729169845581055", "High": "6.6145830154418945", "Low": "6.3541669845581055", "Close": "6.4479169845581055", "Adj Close": "4.124835014343262", "Volume": "13105800"}
{"Date": "1998-01-27", "Open": "6.5", "High": "6.6770830154418945", "Low": "6.4791669845581055", "Close": "6.5520830154418945", "Adj Close": "4.191472053527832", "Volume": "17550000"}
{"Date": "1998-01-28", "Open": "6.5833330154418945", "High": "6.7708330154418945", "Low": "6.5833330154418945", "Close": "6.7708330154418945", "Adj Close": "4.331409931182861", "Volume": "18174000"}
{"Date": "1998-01-29", "Open": "6.7708330154418945", "High": "6.9166669845581055", "Low": "6.6770830154418945", "Close": "6.6979169845581055", "Adj Close": "4.284764766693115", "Volume": "15057600"}
{"Date": "1998-01-30", "Open": "6.7083330154418945", "High": "6.78125", "Low": "6.625", "Close": "6.6354169845581055", "Adj Close": "4.244780540466309", "Volume": "11774400"}
{"Date": "1998-02-02", "Open": "6.8229169845581055", "High": "6.84375", "Low": "6.6979169845581055", "Close": "6.8020830154418945", "Adj Close": "4.351403713226318", "Volume": "17711400"}
{"Date": "1998-02-03", "Open": "6.7708330154418945", "High": "7.0625", "Low": "6.75", "Close": "7.0", "Adj Close": "4.47801399230957", "Volume": "26511600"}
{"Date": "1998-02-04", "Open": "6.96875", "High": "7.2291669845581055", "Low": "6.9479169845581055", "Close": "7.1666669845581055", "Adj Close": "4.584631443023682", "Volume": "24554400"}
{"Date": "1998-02-05", "Open": "7.25", "High": "7.3125", "Low": "7.0625", "Close": "7.1354169845581055", "Adj Close": "4.564640522003174", "Volume": "27098400"}
{"Date": "1998-02-06", "Open": "7.1770830154418945", "High": "7.1979169845581055", "Low": "7.1145830154418945", "Close": "7.1770830154418945", "Adj Close": "4.591294288635254", "Volume": "12664800"}
{"Date": "1998-02-09", "Open": "7.1979169845581055", "High": "7.1979169845581055", "Low": "7.0625", "Close": "7.0833330154418945", "Adj Close": "4.5313215255737305", "Volume": "13878000"}
{"Date": "1998-02-10", "Open": "7.1666669845581055", "High": "7.21875", "Low": "7.1458330154418945", "Close": "7.1875", "Adj Close": "4.597957611083984", "Volume": "17338800"}
{"Date": "1998-02-11", "Open": "7.1979169845581055", "High": "7.1979169845581055", "Low": "7.1354169845581055", "Close": "7.15625", "Adj Close": "4.577968597412109", "Volume": "8007600"}
{"Date": "1998-02-12", "Open": "7.1458330154418945", "High": "7.4479169845581055", "Low": "7.1041669845581055", "Close": "7.4479169845581055", "Adj Close": "4.764551162719727", "Volume": "17340000"}
{"Date": "1998-02-13", "Open": "7.3333330154418945", "High": "7.3958330154418945", "Low": "7.25", "Close": "7.3645830154418945", "Adj Close": "4.711243152618408", "Volume": "13779600"}
{"Date": "1998-02-17", "Open": "7.4166669845581055", "High": "7.5", "Low": "7.4166669845581055", "Close": "7.4583330154418945", "Adj Close": "4.771214485168457", "Volume": "12028800"}
{"Date": "1998-02-18", "Open": "7.4895830154418945", "High": "7.6041669845581055", "Low": "7.4375", "Close": "7.5833330154418945", "Adj Close": "4.851177215576172", "Volume": "14701800"}
{"Date": "1998-02-19", "Open": "7.5833330154418945", "High": "7.5833330154418945", "Low": "7.4375", "Close": "7.5416669845581055", "Adj Close": "4.824524879455566", "Volume": "13153200"}
{"Date": "1998-02-20", "Open": "7.5520830154418945", "High": "7.5729169845581055", "Low": "7.3854169845581055", "Close": "7.5625", "Adj Close": "4.8378520011901855", "Volume": "18285000"}
{"Date": "1998-02-23", "Open": "7.6666669845581055", "High": "7.6979169845581055", "Low": "7.5729169845581055", "Close": "7.6979169845581055", "Adj Close": "4.9244818687438965", "Volume": "18959400"}
{"Date": "1998-02-24", "Open": "7.8125", "High": "7.8854169845581055", "Low": "7.75", "Close": "7.8125", "Adj Close": "4.997780799865723", "Volume": "24959400"}
{"Date": "1998-02-25", "Open": "7.9375", "High": "7.9895830154418945", "Low": "7.90625", "Close": "7.9479169845581055", "Adj Close": "5.084409236907959", "Volume": "16508400"}
{"Date": "1998-02-26", "Open": "7.9270830154418945", "High": "7.9270830154418945", "Low": "7.7395830154418945", "Close": "7.875", "Adj Close": "5.037762641906738", "Volume": "14541000"}
{"Date": "1998-02-27", "Open": "7.8645830154418945", "High": "7.8645830154418945", "Low": "7.6875", "Close": "7.71875", "Adj Close": "4.937809467315674", "Volume": "15474600"}
{"Date": "1998-03-02", "Open": "7.78125", "High": "7.875", "Low": "7.75", "Close": "7.8125", "Adj Close": "4.997780799865723", "Volume": "19246200"}
{"Date": "1998-03-03", "Open": "7.8020830154418945", "High": "8.072916984558105", "Low": "7.7708330154418945", "Close": "8.072916984558105", "Adj Close": "5.1643757820129395", "Volume": "18299400"}
{"Date": "1998-03-04", "Open": "8.114583015441895", "High": "8.135416984558105", "Low": "8.0625", "Close": "8.072916984558105", "Adj Close": "5.1643757820129395", "Volume": "16153800"}
{"Date": "1998-03-05", "Open": "8.010416984558105", "High": "8.333333015441895", "Low": "8.010416984558105", "Close": "8.145833015441895", "Adj Close": "5.211019515991211", "Volume": "33376800"}
{"Date": "1998-03-06", "Open": "8.34375", "High": "8.385416984558105", "Low": "8.302083015441895", "Close": "8.364583015441895", "Adj Close": "5.350960731506348", "Volume": "23621400"}
{"Date": "1998-03-09", "Open": "8.385416984558105", "High": "8.697916984558105", "Low": "8.385416984558105", "Close": "8.552083015441895", "Adj Close": "5.470907211303711", "Volume": "23567400"}
{"Date": "1998-03-10", "Open": "8.6875", "High": "8.708333015441895", "Low": "8.46875", "Close": "8.5", "Adj Close": "5.437586784362793", "Volume": "23161200"}
{"Date": "1998-03-11", "Open": "8.552083015441895", "High": "8.625", "Low": "8.447916984558105", "Close": "8.489583015441895", "Adj Close": "5.430922508239746", "Volume": "19824000"}
{"Date": "1998-03-12", "Open": "8.53125", "High": "8.614583015441895", "Low": "8.510416984558105", "Close": "8.552083015441895", "Adj Close": "5.470907211303711", "Volume": "14778600"}
{"Date": "1998-03-13", "Open": "8.5625", "High": "8.614583015441895", "Low": "8.479166984558105", "Close": "8.5625", "Adj Close": "5.477566242218018", "Volume": "19732200"}
{"Date": "1998-03-16", "Open": "8.59375", "High": "8.604166984558105", "Low": "8.479166984558105", "Close": "8.583333015441895", "Adj Close": "5.490894794464111", "Volume": "13373400"}
{"Date": "1998-03-17", "Open": "8.65625", "High": "8.666666984558105", "Low": "8.510416984558105", "Close": "8.572916984558105", "Adj Close": "5.484233856201172", "Volume": "13158000"}
{"Date": "1998-03-18", "Open": "8.614583015441895", "High": "8.614583015441895", "Low": "8.385416984558105", "Close": "8.458333015441895", "Adj Close": "5.419149875640869", "Volume": "14752200"}
{"Date": "1998-03-19", "Open": "8.447916984558105", "High": "8.458333015441895", "Low": "8.322916984558105", "Close": "8.395833015441895", "Adj Close": "5.379106044769287", "Volume": "13320600"}
{"Date": "1998-03-20", "Open": "8.40625", "High": "8.427083015441895", "Low": "8.260416984558105", "Close": "8.34375", "Adj Close": "5.345738410949707", "Volume": "28083600"}
{"Date": "1998-03-23", "Open": "8.21875", "High": "8.302083015441895", "Low": "8.21875", "Close": "8.28125", "Adj Close": "5.305694580078125", "Volume": "18558000"}
{"Date": "1998-03-24", "Open": "8.25", "High": "8.427083015441895", "Low": "8.25", "Close": "8.416666984558105", "Adj Close": "5.392453670501709", "Volume": "14451000"}
{"Date": "1998-03-25", "Open": "8.416666984558105", "High": "8.447916984558105", "Low": "8.125", "Close": "8.270833015441895", "Adj Close": "5.2990193367004395", "Volume": "20487600"}
{"Date": "1998-03-26", "Open": "8.28125", "High": "8.375", "Low": "8.25", "Close": "8.291666984558105", "Adj Close": "5.312368392944336", "Volume": "12433200"}
{"Date": "1998-03-27", "Open": "8.333333015441895", "High": "8.354166984558105", "Low": "8.1875", "Close": "8.322916984558105", "Adj Close": "5.332387447357178", "Volume": "17535600"}
{"Date": "1998-03-30", "Open": "8.3125", "High": "8.40625", "Low": "8.3125", "Close": "8.40625", "Adj Close": "5.3857808113098145", "Volume": "10361400"}
{"Date": "1998-03-31", "Open": "8.447916984558105", "High": "8.625", "Low": "8.416666984558105", "Close": "8.46875", "Adj Close": "5.425824165344238", "Volume": "20433600"}
{"Date": "1998-04-01", "Open": "8.46875", "High": "8.583333015441895", "Low": "8.4375", "Close": "8.583333015441895", "Adj Close": "5.499232292175293", "Volume": "17770200"}
{"Date": "1998-04-02", "Open": "8.625", "High": "8.625", "Low": "8.458333015441895", "Close": "8.46875", "Adj Close": "5.425824165344238", "Volume": "17494800"}
{"Date": "1998-04-03", "Open": "8.520833015441895", "High": "8.614583015441895", "Low": "8.5", "Close": "8.583333015441895", "Adj Close": "5.499232292175293", "Volume": "16450800"}
{"Date": "1998-04-06", "Open": "8.614583015441895", "High": "8.614583015441895", "Low": "8.25", "Close": "8.270833015441895", "Adj Close": "5.2990193367004395", "Volume": "15831600"}
{"Date": "1998-04-07", "Open": "8.375", "High": "8.552083015441895", "Low": "8.322916984558105", "Close": "8.458333015441895", "Adj Close": "5.419149875640869", "Volume": "23668200"}
{"Date": "1998-04-08", "Open": "8.395833015441895", "High": "8.416666984558105", "Low": "8.3125", "Close": "8.333333015441895", "Adj Close": "5.339064121246338", "Volume": "19746000"}
{"Date": "1998-04-09", "Open": "8.520833015441895", "High": "8.541666984558105", "Low": "8.40625", "Close": "8.46875", "Adj Close": "5.425824165344238", "Volume": "17736000"}
{"Date": "1998-04-13", "Open": "8.447916984558105", "High": "8.572916984558105", "Low": "8.4375", "Close": "8.53125", "Adj Close": "5.4658660888671875", "Volume": "15231000"}
{"Date": "1998-04-14", "Open": "8.583333015441895", "High": "8.947916984558105", "Low": "8.572916984558105", "Close": "8.875", "Adj Close": "5.686100959777832", "Volume": "25459200"}
{"Date": "1998-04-15", "Open": "8.895833015441895", "High": "8.979166984558105", "Low": "8.78125", "Close": "8.979166984558105", "Adj Close": "5.752842426300049", "Volume": "18723600"}
{"Date": "1998-04-16", "Open": "8.989583015441895", "High": "8.989583015441895", "Low": "8.71875", "Close": "8.760416984558105", "Adj Close": "5.612689971923828", "Volume": "16404000"}
{"Date": "1998-04-17", "Open": "8.802083015441895", "High": "8.875", "Low": "8.708333015441895", "Close": "8.875", "Adj Close": "5.686100959777832", "Volume": "17256000"}
{"Date": "1998-04-20", "Open": "8.875", "High": "8.875", "Low": "8.697916984558105", "Close": "8.708333015441895", "Adj Close": "5.579321384429932", "Volume": "11393400"}
{"Date": "1998-04-21", "Open": "8.708333015441895", "High": "8.770833015441895", "Low": "8.59375", "Close": "8.71875", "Adj Close": "5.5859904289245605", "Volume": "17889600"}
{"Date": "1998-04-22", "Open": "8.677083015441895", "High": "8.75", "Low": "8.666666984558105", "Close": "8.71875", "Adj Close": "5.5859904289245605", "Volume": "9652200"}
{"Date": "1998-04-23", "Open": "8.625", "High": "8.697916984558105", "Low": "8.510416984558105", "Close": "8.5625", "Adj Close": "5.4858856201171875", "Volume": "13340400"}
{"Date": "1998-04-24", "Open": "8.552083015441895", "High": "8.59375", "Low": "8.302083015441895", "Close": "8.375", "Adj Close": "5.365758895874023", "Volume": "14934600"}
{"Date": "1998-04-27", "Open": "8.21875", "High": "8.375", "Low": "8.177083015441895", "Close": "8.260416984558105", "Adj Close": "5.292346954345703", "Volume": "16653600"}
{"Date": "1998-04-28", "Open": "8.333333015441895", "High": "8.364583015441895", "Low": "8.166666984558105", "Close": "8.1875", "Adj Close": "5.2456278800964355", "Volume": "15652200"}
{"Date": "1998-04-29", "Open": "8.208333015441895", "High": "8.270833015441895", "Low": "8.03125", "Close": "8.21875", "Adj Close": "5.265650272369385", "Volume": "18975600"}
{"Date": "1998-04-30", "Open": "8.291666984558105", "High": "8.479166984558105", "Low": "8.260416984558105", "Close": "8.427083015441895", "Adj Close": "5.3991265296936035", "Volume": "18028800"}
{"Date": "1998-05-01", "Open": "8.541666984558105", "High": "8.541666984558105", "Low": "8.364583015441895", "Close": "8.4375", "Adj Close": "5.405801773071289", "Volume": "13551600"}
{"Date": "1998-05-04", "Open": "8.458333015441895", "High": "8.583333015441895", "Low": "8.4375", "Close": "8.479166984558105", "Adj Close": "5.432497501373291", "Volume": "12335400"}
{"Date": "1998-05-05", "Open": "8.520833015441895", "High": "8.520833015441895", "Low": "8.395833015441895", "Close": "8.416666984558105", "Adj Close": "5.392453670501709", "Volume": "10809000"}
{"Date": "1998-05-06", "Open": "8.416666984558105", "High": "8.479166984558105", "Low": "8.291666984558105", "Close": "8.322916984558105", "Adj Close": "5.332387447357178", "Volume": "15008400"}
{"Date": "1998-05-07", "Open": "8.364583015441895", "High": "8.458333015441895", "Low": "8.291666984558105", "Close": "8.4375", "Adj Close": "5.405801773071289", "Volume": "17734200"}
{"Date": "1998-05-08", "Open": "8.4375", "High": "8.458333015441895", "Low": "8.375", "Close": "8.416666984558105", "Adj Close": "5.392453670501709", "Volume": "10695000"}
{"Date": "1998-05-11", "Open": "8.447916984558105", "High": "8.541666984558105", "Low": "8.427083015441895", "Close": "8.520833015441895", "Adj Close": "5.459191799163818", "Volume": "13294800"}
{"Date": "1998-05-12", "Open": "8.666666984558105", "High": "8.8125", "Low": "8.65625", "Close": "8.791666984558105", "Adj Close": "5.632711887359619", "Volume": "35479800"}
{"Date": "1998-05-13", "Open": "8.8125", "High": "9.03125", "Low": "8.78125", "Close": "9.020833015441895", "Adj Close": "5.779536724090576", "Volume": "24940200"}
{"Date": "1998-05-14", "Open": "9.0", "High": "9.125", "Low": "8.979166984558105", "Close": "9.03125", "Adj Close": "5.786212921142578", "Volume": "13675200"}
{"Date": "1998-05-15", "Open": "9.041666984558105", "High": "9.125", "Low": "8.979166984558105", "Close": "9.010416984558105", "Adj Close": "5.772867202758789", "Volume": "17712000"}
{"Date": "1998-05-18", "Open": "9.03125", "High": "9.114583015441895", "Low": "8.958333015441895", "Close": "9.0625", "Adj Close": "5.806232452392578", "Volume": "14504400"}
{"Date": "1998-05-19", "Open": "9.072916984558105", "High": "9.114583015441895", "Low": "8.979166984558105", "Close": "9.052083015441895", "Adj Close": "5.79955530166626", "Volume": "9554400"}
{"Date": "1998-05-20", "Open": "9.104166984558105", "High": "9.145833015441895", "Low": "9.03125", "Close": "9.145833015441895", "Adj Close": "5.859622478485107", "Volume": "13036800"}
{"Date": "1998-05-21", "Open": "9.166666984558105", "High": "9.375", "Low": "9.166666984558105", "Close": "9.291666984558105", "Adj Close": "5.953054904937744", "Volume": "16969800"}
{"Date": "1998-05-22", "Open": "9.333333015441895", "High": "9.375", "Low": "9.15625", "Close": "9.25", "Adj Close": "5.926360130310059", "Volume": "8646000"}
{"Date": "1998-05-26", "Open": "9.395833015441895", "High": "9.395833015441895", "Low": "8.958333015441895", "Close": "8.958333015441895", "Adj Close": "5.739494323730469", "Volume": "11447400"}
{"Date": "1998-05-27", "Open": "8.875", "High": "9.166666984558105", "Low": "8.75", "Close": "9.0625", "Adj Close": "5.806232452392578", "Volume": "18057000"}
{"Date": "1998-05-28", "Open": "9.145833015441895", "High": "9.239583015441895", "Low": "9.041666984558105", "Close": "9.239583015441895", "Adj Close": "5.919687747955322", "Volume": "12177000"}
{"Date": "1998-05-29", "Open": "9.354166984558105", "High": "9.385416984558105", "Low": "9.177083015441895", "Close": "9.1875", "Adj Close": "5.88631534576416", "Volume": "17366400"}
{"Date": "1998-06-01", "Open": "9.28125", "High": "9.416666984558105", "Low": "9.239583015441895", "Close": "9.416666984558105", "Adj Close": "6.033142566680908", "Volume": "19423800"}
{"Date": "1998-06-02", "Open": "9.489583015441895", "High": "9.572916984558105", "Low": "9.447916984558105", "Close": "9.489583015441895", "Adj Close": "6.079859733581543", "Volume": "17793600"}
{"Date": "1998-06-03", "Open": "9.541666984558105", "High": "9.572916984558105", "Low": "9.260416984558105", "Close": "9.333333015441895", "Adj Close": "5.979754447937012", "Volume": "15264000"}
{"Date": "1998-06-04", "Open": "9.333333015441895", "High": "9.520833015441895", "Low": "9.229166984558105", "Close": "9.4375", "Adj Close": "6.046489715576172", "Volume": "18750600"}
{"Date": "1998-06-05", "Open": "9.541666984558105", "High": "9.697916984558105", "Low": "9.458333015441895", "Close": "9.635416984558105", "Adj Close": "6.173293113708496", "Volume": "20293200"}
{"Date": "1998-06-08", "Open": "9.645833015441895", "High": "9.697916984558105", "Low": "9.572916984558105", "Close": "9.666666984558105", "Adj Close": "6.1933135986328125", "Volume": "12874200"}
{"Date": "1998-06-09", "Open": "9.645833015441895", "High": "9.84375", "Low": "9.583333015441895", "Close": "9.677083015441895", "Adj Close": "6.199985980987549", "Volume": "18476400"}
{"Date": "1998-06-10", "Open": "9.635416984558105", "High": "9.958333015441895", "Low": "9.59375", "Close": "9.875", "Adj Close": "6.326793670654297", "Volume": "18021000"}
{"Date": "1998-06-11", "Open": "9.90625", "High": "9.9375", "Low": "9.635416984558105", "Close": "9.833333015441895", "Adj Close": "6.300094127655029", "Volume": "16806600"}
{"Date": "1998-06-12", "Open": "9.71875", "High": "9.895833015441895", "Low": "9.71875", "Close": "9.802083015441895", "Adj Close": "6.280076026916504", "Volume": "15514200"}
{"Date": "1998-06-15", "Open": "9.604166984558105", "High": "9.802083015441895", "Low": "9.427083015441895", "Close": "9.427083015441895", "Adj Close": "6.039814472198486", "Volume": "20116800"}
{"Date": "1998-06-16", "Open": "9.572916984558105", "High": "9.604166984558105", "Low": "9.375", "Close": "9.5625", "Adj Close": "6.1265764236450195", "Volume": "19147200"}
{"Date": "1998-06-17", "Open": "9.5", "High": "9.854166984558105", "Low": "9.5", "Close": "9.739583015441895", "Adj Close": "6.248524188995361", "Volume": "19047000"}
{"Date": "1998-06-18", "Open": "9.677083015441895", "High": "9.770833015441895", "Low": "9.625", "Close": "9.666666984558105", "Adj Close": "6.201745510101318", "Volume": "13267200"}
{"Date": "1998-06-19", "Open": "9.666666984558105", "High": "9.802083015441895", "Low": "9.604166984558105", "Close": "9.645833015441895", "Adj Close": "6.188375949859619", "Volume": "25377600"}
{"Date": "1998-06-22", "Open": "9.625", "High": "9.697916984558105", "Low": "9.541666984558105", "Close": "9.552083015441895", "Adj Close": "6.128232955932617", "Volume": "12229200"}
{"Date": "1998-06-23", "Open": "9.645833015441895", "High": "9.864583015441895", "Low": "9.604166984558105", "Close": "9.864583015441895", "Adj Close": "6.328719615936279", "Volume": "17763600"}
{"Date": "1998-06-24", "Open": "9.864583015441895", "High": "10.052083015441895", "Low": "9.708333015441895", "Close": "10.020833015441895", "Adj Close": "6.428964614868164", "Volume": "20194800"}
{"Date": "1998-06-25", "Open": "10.052083015441895", "High": "10.145833015441895", "Low": "9.885416984558105", "Close": "10.0", "Adj Close": "6.4155988693237305", "Volume": "16466400"}
{"Date": "1998-06-26", "Open": "9.947916984558105", "High": "10.145833015441895", "Low": "9.9375", "Close": "9.947916984558105", "Adj Close": "6.382181644439697", "Volume": "10877400"}
{"Date": "1998-06-29", "Open": "10.041666984558105", "High": "10.46875", "Low": "10.0", "Close": "10.34375", "Adj Close": "6.636131763458252", "Volume": "20883000"}
{"Date": "1998-06-30", "Open": "10.479166984558105", "High": "10.479166984558105", "Low": "10.041666984558105", "Close": "10.125", "Adj Close": "6.495792388916016", "Volume": "19049400"}
{"Date": "1998-07-01", "Open": "10.260416984558105", "High": "10.291666984558105", "Low": "9.958333015441895", "Close": "10.083333015441895", "Adj Close": "6.46906042098999", "Volume": "19717200"}
{"Date": "1998-07-02", "Open": "10.197916984558105", "High": "10.197916984558105", "Low": "10.041666984558105", "Close": "10.114583015441895", "Adj Close": "6.489109992980957", "Volume": "10414200"}
{"Date": "1998-07-06", "Open": "10.104166984558105", "High": "10.21875", "Low": "10.041666984558105", "Close": "10.208333015441895", "Adj Close": "6.549255847930908", "Volume": "17973000"}
{"Date": "1998-07-07", "Open": "10.239583015441895", "High": "10.3125", "Low": "10.177083015441895", "Close": "10.1875", "Adj Close": "6.535891532897949", "Volume": "14456400"}
{"Date": "1998-07-08", "Open": "10.25", "High": "10.46875", "Low": "10.25", "Close": "10.46875", "Adj Close": "6.7163310050964355", "Volume": "16559400"}
{"Date": "1998-07-09", "Open": "10.46875", "High": "10.583333015441895", "Low": "10.354166984558105", "Close": "10.520833015441895", "Adj Close": "6.74974250793457", "Volume": "17529000"}
{"Date": "1998-07-10", "Open": "10.5625", "High": "10.697916984558105", "Low": "10.5", "Close": "10.697916984558105", "Adj Close": "6.8633551597595215", "Volume": "23134200"}
{"Date": "1998-07-13", "Open": "10.75", "High": "10.75", "Low": "10.604166984558105", "Close": "10.677083015441895", "Adj Close": "6.849987506866455", "Volume": "14870400"}
{"Date": "1998-07-14", "Open": "10.739583015441895", "High": "11.104166984558105", "Low": "10.708333015441895", "Close": "11.0625", "Adj Close": "7.097253799438477", "Volume": "16297200"}
{"Date": "1998-07-15", "Open": "11.09375", "High": "11.166666984558105", "Low": "10.96875", "Close": "10.979166984558105", "Adj Close": "7.043788433074951", "Volume": "15085200"}
{"Date": "1998-07-16", "Open": "11.0", "High": "11.46875", "Low": "10.947916984558105", "Close": "11.458333015441895", "Adj Close": "7.351208209991455", "Volume": "19632000"}
{"Date": "1998-07-17", "Open": "11.5", "High": "11.614583015441895", "Low": "11.427083015441895", "Close": "11.5", "Adj Close": "7.377936840057373", "Volume": "20200800"}
{"Date": "1998-07-20", "Open": "11.5", "High": "11.510416984558105", "Low": "11.354166984558105", "Close": "11.46875", "Adj Close": "7.35789155960083", "Volume": "11307600"}
{"Date": "1998-07-21", "Open": "11.46875", "High": "11.479166984558105", "Low": "11.197916984558105", "Close": "11.333333015441895", "Adj Close": "7.271011829376221", "Volume": "14935200"}
{"Date": "1998-07-22", "Open": "11.364583015441895", "High": "11.46875", "Low": "11.052083015441895", "Close": "11.177083015441895", "Adj Close": "7.170768737792969", "Volume": "19532400"}
{"Date": "1998-07-23", "Open": "11.083333015441895", "High": "11.177083015441895", "Low": "10.583333015441895", "Close": "10.583333015441895", "Adj Close": "6.789840221405029", "Volume": "18966000"}
{"Date": "1998-07-24", "Open": "10.583333015441895", "High": "10.739583015441895", "Low": "10.385416984558105", "Close": "10.635416984558105", "Adj Close": "6.8232526779174805", "Volume": "23629200"}
{"Date": "1998-07-27", "Open": "10.583333015441895", "High": "10.65625", "Low": "10.427083015441895", "Close": "10.645833015441895", "Adj Close": "6.829939842224121", "Volume": "17502600"}
{"Date": "1998-07-28", "Open": "10.5", "High": "10.666666984558105", "Low": "10.333333015441895", "Close": "10.572916984558105", "Adj Close": "6.783158302307129", "Volume": "19576800"}
{"Date": "1998-07-29", "Open": "10.604166984558105", "High": "10.697916984558105", "Low": "10.125", "Close": "10.145833015441895", "Adj Close": "6.50916051864624", "Volume": "23663400"}
{"Date": "1998-07-30", "Open": "10.270833015441895", "High": "10.739583015441895", "Low": "10.166666984558105", "Close": "10.604166984558105", "Adj Close": "6.803206443786621", "Volume": "24865800"}
{"Date": "1998-07-31", "Open": "10.666666984558105", "High": "10.729166984558105", "Low": "10.416666984558105", "Close": "10.520833015441895", "Adj Close": "6.74974250793457", "Volume": "21689400"}
{"Date": "1998-08-03", "Open": "10.447916984558105", "High": "10.479166984558105", "Low": "10.25", "Close": "10.270833015441895", "Adj Close": "6.589354515075684", "Volume": "14308200"}
{"Date": "1998-08-04", "Open": "10.302083015441895", "High": "10.333333015441895", "Low": "9.729166984558105", "Close": "9.729166984558105", "Adj Close": "6.2418413162231445", "Volume": "24867000"}
{"Date": "1998-08-05", "Open": "9.729166984558105", "High": "10.166666984558105", "Low": "9.541666984558105", "Close": "10.166666984558105", "Adj Close": "6.522524833679199", "Volume": "31853400"}
{"Date": "1998-08-06", "Open": "10.0625", "High": "10.708333015441895", "Low": "10.041666984558105", "Close": "10.666666984558105", "Adj Close": "6.8433051109313965", "Volume": "21870600"}
{"Date": "1998-08-07", "Open": "10.666666984558105", "High": "10.739583015441895", "Low": "10.34375", "Close": "10.479166984558105", "Adj Close": "6.723015785217285", "Volume": "21237000"}
{"Date": "1998-08-10", "Open": "10.270833015441895", "High": "10.65625", "Low": "10.270833015441895", "Close": "10.510416984558105", "Adj Close": "6.743060111999512", "Volume": "16195800"}
{"Date": "1998-08-11", "Open": "10.1875", "High": "10.6875", "Low": "10.1875", "Close": "10.666666984558105", "Adj Close": "6.8433051109313965", "Volume": "28507200"}
{"Date": "1998-08-12", "Open": "10.989583015441895", "High": "11.0", "Low": "10.8125", "Close": "11.0", "Adj Close": "7.057161331176758", "Volume": "28423800"}
{"Date": "1998-08-13", "Open": "11.0", "High": "11.229166984558105", "Low": "10.71875", "Close": "10.71875", "Adj Close": "6.876720428466797", "Volume": "17419200"}
{"Date": "1998-08-14", "Open": "10.875", "High": "10.9375", "Low": "10.21875", "Close": "10.395833015441895", "Adj Close": "6.669546127319336", "Volume": "17231400"}
{"Date": "1998-08-17", "Open": "10.395833015441895", "High": "10.614583015441895", "Low": "10.197916984558105", "Close": "10.46875", "Adj Close": "6.7163310050964355", "Volume": "16804800"}
{"Date": "1998-08-18", "Open": "10.479166984558105", "High": "10.71875", "Low": "10.385416984558105", "Close": "10.708333015441895", "Adj Close": "6.870035648345947", "Volume": "21663000"}
{"Date": "1998-08-19", "Open": "10.770833015441895", "High": "10.875", "Low": "10.583333015441895", "Close": "10.666666984558105", "Adj Close": "6.8433051109313965", "Volume": "20680200"}
{"Date": "1998-08-20", "Open": "10.635416984558105", "High": "10.833333015441895", "Low": "10.552083015441895", "Close": "10.791666984558105", "Adj Close": "6.923500061035156", "Volume": "16580400"}
{"Date": "1998-08-21", "Open": "10.760416984558105", "High": "10.9375", "Low": "10.5", "Close": "10.864583015441895", "Adj Close": "6.970278739929199", "Volume": "20183400"}
{"Date": "1998-08-24", "Open": "11.072916984558105", "High": "11.21875", "Low": "11.0", "Close": "11.208333015441895", "Adj Close": "7.190815448760986", "Volume": "19008600"}
{"Date": "1998-08-25", "Open": "11.395833015441895", "High": "11.552083015441895", "Low": "11.28125", "Close": "11.416666984558105", "Adj Close": "7.3244757652282715", "Volume": "26958000"}
{"Date": "1998-08-26", "Open": "11.354166984558105", "High": "11.635416984558105", "Low": "11.322916984558105", "Close": "11.510416984558105", "Adj Close": "7.384617805480957", "Volume": "24060000"}
{"Date": "1998-08-27", "Open": "11.375", "High": "11.427083015441895", "Low": "10.916666984558105", "Close": "11.3125", "Adj Close": "7.257645606994629", "Volume": "30137400"}
{"Date": "1998-08-28", "Open": "11.333333015441895", "High": "11.385416984558105", "Low": "10.875", "Close": "10.895833015441895", "Adj Close": "6.990331172943115", "Volume": "38434800"}
{"Date": "1998-08-31", "Open": "10.729166984558105", "High": "10.854166984558105", "Low": "9.583333015441895", "Close": "9.833333015441895", "Adj Close": "6.308671474456787", "Volume": "44451000"}
{"Date": "1998-09-01", "Open": "9.916666984558105", "High": "10.385416984558105", "Low": "9.25", "Close": "10.291666984558105", "Adj Close": "6.602719783782959", "Volume": "47523600"}
{"Date": "1998-09-02", "Open": "10.458333015441895", "High": "10.5", "Low": "9.979166984558105", "Close": "9.989583015441895", "Adj Close": "6.4089131355285645", "Volume": "34450800"}
{"Date": "1998-09-03", "Open": "9.854166984558105", "High": "10.145833015441895", "Low": "9.84375", "Close": "10.020833015441895", "Adj Close": "6.428964614868164", "Volume": "51767400"}
{"Date": "1998-09-04", "Open": "10.0625", "High": "10.125", "Low": "9.427083015441895", "Close": "9.75", "Adj Close": "6.255207538604736", "Volume": "27455400"}
{"Date": "1998-09-08", "Open": "10.3125", "High": "10.458333015441895", "Low": "9.96875", "Close": "10.458333015441895", "Adj Close": "6.7096452713012695", "Volume": "29112000"}
{"Date": "1998-09-09", "Open": "10.364583015441895", "High": "10.489583015441895", "Low": "10.09375", "Close": "10.177083015441895", "Adj Close": "6.529205799102783", "Volume": "22456200"}
{"Date": "1998-09-10", "Open": "9.864583015441895", "High": "10.0625", "Low": "9.666666984558105", "Close": "9.739583015441895", "Adj Close": "6.248524188995361", "Volume": "26627400"}
{"Date": "1998-09-11", "Open": "9.65625", "High": "10.229166984558105", "Low": "9.604166984558105", "Close": "10.104166984558105", "Adj Close": "6.482426643371582", "Volume": "22173000"}
{"Date": "1998-09-14", "Open": "10.5625", "High": "10.5625", "Low": "10.177083015441895", "Close": "10.197916984558105", "Adj Close": "6.542575836181641", "Volume": "18775800"}
{"Date": "1998-09-15", "Open": "10.25", "High": "10.447916984558105", "Low": "10.166666984558105", "Close": "10.416666984558105", "Adj Close": "6.682913303375244", "Volume": "20946600"}
{"Date": "1998-09-16", "Open": "10.5", "High": "10.572916984558105", "Low": "10.239583015441895", "Close": "10.489583015441895", "Adj Close": "6.738104820251465", "Volume": "26649000"}
{"Date": "1998-09-17", "Open": "10.25", "High": "10.322916984558105", "Low": "10.083333015441895", "Close": "10.145833015441895", "Adj Close": "6.517294883728027", "Volume": "18723000"}
{"Date": "1998-09-18", "Open": "10.291666984558105", "High": "10.333333015441895", "Low": "10.020833015441895", "Close": "10.09375", "Adj Close": "6.483834743499756", "Volume": "30085800"}
{"Date": "1998-09-21", "Open": "9.958333015441895", "High": "10.333333015441895", "Low": "9.90625", "Close": "10.114583015441895", "Adj Close": "6.497218608856201", "Volume": "21399000"}
{"Date": "1998-09-22", "Open": "10.260416984558105", "High": "10.395833015441895", "Low": "10.135416984558105", "Close": "10.395833015441895", "Adj Close": "6.677879810333252", "Volume": "18352800"}
{"Date": "1998-09-23", "Open": "10.541666984558105", "High": "10.760416984558105", "Low": "10.3125", "Close": "10.75", "Adj Close": "6.905384063720703", "Volume": "26802000"}
{"Date": "1998-09-24", "Open": "10.760416984558105", "High": "10.791666984558105", "Low": "10.09375", "Close": "10.46875", "Adj Close": "6.7247233390808105", "Volume": "20791800"}
{"Date": "1998-09-25", "Open": "10.34375", "High": "10.489583015441895", "Low": "10.239583015441895", "Close": "10.322916984558105", "Adj Close": "6.631043434143066", "Volume": "19903800"}
{"Date": "1998-09-28", "Open": "10.5", "High": "10.572916984558105", "Low": "10.125", "Close": "10.239583015441895", "Adj Close": "6.577513217926025", "Volume": "16851000"}
{"Date": "1998-09-29", "Open": "10.21875", "High": "10.270833015441895", "Low": "9.604166984558105", "Close": "9.6875", "Adj Close": "6.222877502441406", "Volume": "30052800"}
{"Date": "1998-09-30", "Open": "9.520833015441895", "High": "9.520833015441895", "Low": "8.979166984558105", "Close": "9.104166984558105", "Adj Close": "5.848165988922119", "Volume": "67523400"}
{"Date": "1998-10-01", "Open": "9.0", "High": "9.166666984558105", "Low": "8.739583015441895", "Close": "8.854166984558105", "Adj Close": "5.687572956085205", "Volume": "37951800"}
{"Date": "1998-10-02", "Open": "8.885416984558105", "High": "9.375", "Low": "8.770833015441895", "Close": "9.239583015441895", "Adj Close": "5.935154438018799", "Volume": "30665400"}
{"Date": "1998-10-05", "Open": "9.416666984558105", "High": "9.666666984558105", "Low": "8.96875", "Close": "9.541666984558105", "Adj Close": "6.129197597503662", "Volume": "28659600"}
{"Date": "1998-10-06", "Open": "10.0", "High": "10.104166984558105", "Low": "9.729166984558105", "Close": "9.916666984558105", "Adj Close": "6.370086193084717", "Volume": "28922400"}
{"Date": "1998-10-07", "Open": "9.916666984558105", "High": "9.916666984558105", "Low": "9.729166984558105", "Close": "9.791666984558105", "Adj Close": "6.289792537689209", "Volume": "25030800"}
{"Date": "1998-10-08", "Open": "9.427083015441895", "High": "9.520833015441895", "Low": "8.864583015441895", "Close": "9.46875", "Adj Close": "6.082359313964844", "Volume": "41219400"}
{"Date": "1998-10-09", "Open": "9.666666984558105", "High": "9.9375", "Low": "9.291666984558105", "Close": "9.854166984558105", "Adj Close": "6.329935550689697", "Volume": "23629800"}
{"Date": "1998-10-12", "Open": "10.322916984558105", "High": "10.322916984558105", "Low": "10.083333015441895", "Close": "10.135416984558105", "Adj Close": "6.510599613189697", "Volume": "26292600"}
{"Date": "1998-10-13", "Open": "10.197916984558105", "High": "10.197916984558105", "Low": "9.916666984558105", "Close": "9.989583015441895", "Adj Close": "6.416921138763428", "Volume": "14935200"}
{"Date": "1998-10-14", "Open": "9.9375", "High": "10.375", "Low": "9.9375", "Close": "10.1875", "Adj Close": "6.544058799743652", "Volume": "24225000"}
{"Date": "1998-10-15", "Open": "10.166666984558105", "High": "10.833333015441895", "Low": "10.135416984558105", "Close": "10.770833015441895", "Adj Close": "6.9187703132629395", "Volume": "29725200"}
{"Date": "1998-10-16", "Open": "11.041666984558105", "High": "11.28125", "Low": "10.947916984558105", "Close": "11.104166984558105", "Adj Close": "7.132890224456787", "Volume": "41675400"}
{"Date": "1998-10-19", "Open": "11.333333015441895", "High": "11.489583015441895", "Low": "11.270833015441895", "Close": "11.458333015441895", "Adj Close": "7.36039400100708", "Volume": "29596200"}
{"Date": "1998-10-20", "Open": "11.5", "High": "11.572916984558105", "Low": "10.895833015441895", "Close": "10.927083015441895", "Adj Close": "7.019137859344482", "Volume": "33348600"}
{"Date": "1998-10-21", "Open": "11.0", "High": "11.010416984558105", "Low": "10.760416984558105", "Close": "10.822916984558105", "Adj Close": "6.952226638793945", "Volume": "24909000"}
{"Date": "1998-10-22", "Open": "10.854166984558105", "High": "11.208333015441895", "Low": "10.760416984558105", "Close": "11.135416984558105", "Adj Close": "7.152960300445557", "Volume": "17863200"}
{"Date": "1998-10-23", "Open": "11.135416984558105", "High": "11.333333015441895", "Low": "10.979166984558105", "Close": "11.333333015441895", "Adj Close": "7.280097007751465", "Volume": "17940600"}
{"Date": "1998-10-26", "Open": "11.197916984558105", "High": "11.270833015441895", "Low": "10.895833015441895", "Close": "10.895833015441895", "Adj Close": "6.99906587600708", "Volume": "17401800"}
{"Date": "1998-10-27", "Open": "11.0", "High": "11.052083015441895", "Low": "10.5", "Close": "10.541666984558105", "Adj Close": "6.7715606689453125", "Volume": "23310000"}
{"Date": "1998-10-28", "Open": "10.520833015441895", "High": "10.989583015441895", "Low": "10.458333015441895", "Close": "10.802083015441895", "Adj Close": "6.938842296600342", "Volume": "17635800"}
{"Date": "1998-10-29", "Open": "11.041666984558105", "High": "11.270833015441895", "Low": "10.885416984558105", "Close": "11.239583015441895", "Adj Close": "7.219873905181885", "Volume": "17121600"}
{"Date": "1998-10-30", "Open": "11.333333015441895", "High": "11.572916984558105", "Low": "11.239583015441895", "Close": "11.510416984558105", "Adj Close": "7.393845081329346", "Volume": "28384800"}
{"Date": "1998-11-02", "Open": "11.552083015441895", "High": "11.59375", "Low": "11.34375", "Close": "11.46875", "Adj Close": "7.3670854568481445", "Volume": "20492400"}
{"Date": "1998-11-03", "Open": "11.479166984558105", "High": "11.479166984558105", "Low": "11.135416984558105", "Close": "11.145833015441895", "Adj Close": "7.159655570983887", "Volume": "21199200"}
{"Date": "1998-11-04", "Open": "11.166666984558105", "High": "11.4375", "Low": "11.166666984558105", "Close": "11.34375", "Adj Close": "7.286789417266846", "Volume": "24529800"}
{"Date": "1998-11-05", "Open": "11.385416984558105", "High": "11.708333015441895", "Low": "11.177083015441895", "Close": "11.708333015441895", "Adj Close": "7.5209832191467285", "Volume": "25137000"}
{"Date": "1998-11-06", "Open": "11.697916984558105", "High": "11.927083015441895", "Low": "11.583333015441895", "Close": "11.90625", "Adj Close": "7.648111820220947", "Volume": "27886200"}
{"Date": "1998-11-09", "Open": "11.90625", "High": "12.072916984558105", "Low": "11.677083015441895", "Close": "11.760416984558105", "Adj Close": "7.554440975189209", "Volume": "22861200"}
{"Date": "1998-11-10", "Open": "11.791666984558105", "High": "11.854166984558105", "Low": "11.46875", "Close": "11.697916984558105", "Adj Close": "7.514290809631348", "Volume": "28120200"}
{"Date": "1998-11-11", "Open": "11.75", "High": "11.78125", "Low": "11.59375", "Close": "11.625", "Adj Close": "7.467452526092529", "Volume": "16944000"}
{"Date": "1998-11-12", "Open": "11.666666984558105", "High": "11.739583015441895", "Low": "11.291666984558105", "Close": "11.458333015441895", "Adj Close": "7.36039400100708", "Volume": "16323600"}
{"Date": "1998-11-13", "Open": "11.5625", "High": "11.677083015441895", "Low": "11.46875", "Close": "11.614583015441895", "Adj Close": "7.46075963973999", "Volume": "14781000"}
{"Date": "1998-11-16", "Open": "11.979166984558105", "High": "11.979166984558105", "Low": "11.666666984558105", "Close": "11.84375", "Adj Close": "7.607966423034668", "Volume": "18924000"}
{"Date": "1998-11-17", "Open": "11.84375", "High": "12.052083015441895", "Low": "11.708333015441895", "Close": "11.9375", "Adj Close": "7.668193340301514", "Volume": "20140800"}
{"Date": "1998-11-18", "Open": "12.145833015441895", "High": "12.229166984558105", "Low": "12.041666984558105", "Close": "12.229166984558105", "Adj Close": "7.855544090270996", "Volume": "18961200"}
{"Date": "1998-11-19", "Open": "12.416666984558105", "High": "12.416666984558105", "Low": "12.104166984558105", "Close": "12.166666984558105", "Adj Close": "7.815399646759033", "Volume": "21454800"}
{"Date": "1998-11-20", "Open": "12.302083015441895", "High": "12.302083015441895", "Low": "12.135416984558105", "Close": "12.291666984558105", "Adj Close": "7.895692348480225", "Volume": "18768000"}
{"Date": "1998-11-23", "Open": "12.322916984558105", "High": "12.489583015441895", "Low": "12.197916984558105", "Close": "12.489583015441895", "Adj Close": "8.02282428741455", "Volume": "17102400"}
{"Date": "1998-11-24", "Open": "12.489583015441895", "High": "12.5", "Low": "12.375", "Close": "12.458333015441895", "Adj Close": "8.002752304077148", "Volume": "14458200"}
{"Date": "1998-11-25", "Open": "12.5", "High": "12.666666984558105", "Low": "12.375", "Close": "12.625", "Adj Close": "8.10981273651123", "Volume": "14937000"}
{"Date": "1998-11-27", "Open": "12.666666984558105", "High": "12.760416984558105", "Low": "12.604166984558105", "Close": "12.760416984558105", "Adj Close": "8.196800231933594", "Volume": "8637000"}
{"Date": "1998-11-30", "Open": "12.791666984558105", "High": "12.875", "Low": "12.520833015441895", "Close": "12.552083015441895", "Adj Close": "8.062975883483887", "Volume": "20142000"}
{"Date": "1998-12-01", "Open": "12.375", "High": "12.572916984558105", "Low": "12.177083015441895", "Close": "12.479166984558105", "Adj Close": "8.016138076782227", "Volume": "17764800"}
{"Date": "1998-12-02", "Open": "12.427083015441895", "High": "12.53125", "Low": "12.25", "Close": "12.34375", "Adj Close": "7.9291534423828125", "Volume": "11304000"}
{"Date": "1998-12-03", "Open": "12.322916984558105", "High": "12.53125", "Low": "11.90625", "Close": "11.916666984558105", "Adj Close": "7.6548051834106445", "Volume": "16231800"}
{"Date": "1998-12-04", "Open": "12.114583015441895", "High": "12.354166984558105", "Low": "11.9375", "Close": "12.197916984558105", "Adj Close": "7.835471153259277", "Volume": "21066600"}
{"Date": "1998-12-07", "Open": "12.291666984558105", "High": "12.666666984558105", "Low": "12.208333015441895", "Close": "12.4375", "Adj Close": "7.989369869232178", "Volume": "15303600"}
{"Date": "1998-12-08", "Open": "12.458333015441895", "High": "12.822916984558105", "Low": "12.416666984558105", "Close": "12.666666984558105", "Adj Close": "8.136580467224121", "Volume": "19193400"}
{"Date": "1998-12-09", "Open": "12.802083015441895", "High": "12.90625", "Low": "12.677083015441895", "Close": "12.791666984558105", "Adj Close": "8.225318908691406", "Volume": "16269000"}
{"Date": "1998-12-10", "Open": "12.864583015441895", "High": "12.864583015441895", "Low": "12.5625", "Close": "12.625", "Adj Close": "8.118148803710938", "Volume": "16674000"}
{"Date": "1998-12-11", "Open": "12.677083015441895", "High": "12.739583015441895", "Low": "12.510416984558105", "Close": "12.71875", "Adj Close": "8.17842960357666", "Volume": "14983200"}
{"Date": "1998-12-14", "Open": "12.59375", "High": "12.645833015441895", "Low": "12.364583015441895", "Close": "12.46875", "Adj Close": "8.017677307128906", "Volume": "15767400"}
{"Date": "1998-12-15", "Open": "12.541666984558105", "High": "12.8125", "Low": "12.416666984558105", "Close": "12.802083015441895", "Adj Close": "8.232009887695312", "Volume": "20136000"}
{"Date": "1998-12-16", "Open": "12.8125", "High": "12.833333015441895", "Low": "12.510416984558105", "Close": "12.614583015441895", "Adj Close": "8.111446380615234", "Volume": "15346800"}
{"Date": "1998-12-17", "Open": "12.59375", "High": "12.729166984558105", "Low": "12.479166984558105", "Close": "12.6875", "Adj Close": "8.15833568572998", "Volume": "13017000"}
{"Date": "1998-12-18", "Open": "12.677083015441895", "High": "12.958333015441895", "Low": "12.604166984558105", "Close": "12.958333015441895", "Adj Close": "8.332490921020508", "Volume": "31875000"}
{"Date": "1998-12-21", "Open": "12.9375", "High": "13.322916984558105", "Low": "12.927083015441895", "Close": "13.104166984558105", "Adj Close": "8.426263809204102", "Volume": "20852400"}
{"Date": "1998-12-22", "Open": "13.15625", "High": "13.197916984558105", "Low": "13.0", "Close": "13.052083015441895", "Adj Close": "8.392766952514648", "Volume": "14922000"}
{"Date": "1998-12-23", "Open": "13.145833015441895", "High": "13.604166984558105", "Low": "13.010416984558105", "Close": "13.572916984558105", "Adj Close": "8.727678298950195", "Volume": "17151600"}
{"Date": "1998-12-24", "Open": "13.583333015441895", "High": "13.583333015441895", "Low": "13.427083015441895", "Close": "13.520833015441895", "Adj Close": "8.69418716430664", "Volume": "5233800"}
{"Date": "1998-12-28", "Open": "13.5", "High": "13.53125", "Low": "13.177083015441895", "Close": "13.3125", "Adj Close": "8.560222625732422", "Volume": "12196200"}
{"Date": "1998-12-29", "Open": "13.364583015441895", "High": "13.791666984558105", "Low": "13.166666984558105", "Close": "13.65625", "Adj Close": "8.78126335144043", "Volume": "16597800"}
{"Date": "1998-12-30", "Open": "13.666666984558105", "High": "13.666666984558105", "Low": "13.354166984558105", "Close": "13.458333015441895", "Adj Close": "8.653993606567383", "Volume": "14053200"}
{"Date": "1998-12-31", "Open": "13.364583015441895", "High": "13.583333015441895", "Low": "13.260416984558105", "Close": "13.572916984558105", "Adj Close": "8.727678298950195", "Volume": "15846600"}
{"Date": "1999-01-04", "Open": "13.604166984558105", "High": "13.708333015441895", "Low": "13.260416984558105", "Close": "13.4375", "Adj Close": "8.640600204467773", "Volume": "21997800"}
{"Date": "1999-01-05", "Open": "13.541666984558105", "High": "13.645833015441895", "Low": "13.416666984558105", "Close": "13.541666984558105", "Adj Close": "8.707579612731934", "Volume": "17247000"}
{"Date": "1999-01-06", "Open": "13.6875", "High": "13.854166984558105", "Low": "13.520833015441895", "Close": "13.770833015441895", "Adj Close": "8.854939460754395", "Volume": "23115600"}
{"Date": "1999-01-07", "Open": "13.9375", "High": "14.177083015441895", "Low": "13.875", "Close": "14.020833015441895", "Adj Close": "9.015697479248047", "Volume": "27763800"}
{"Date": "1999-01-08", "Open": "14.0", "High": "14.072916984558105", "Low": "13.75", "Close": "13.916666984558105", "Adj Close": "8.948713302612305", "Volume": "21522000"}
{"Date": "1999-01-11", "Open": "13.916666984558105", "High": "13.96875", "Low": "13.333333015441895", "Close": "13.604166984558105", "Adj Close": "8.747772216796875", "Volume": "19444200"}
{"Date": "1999-01-12", "Open": "13.395833015441895", "High": "13.458333015441895", "Low": "13.09375", "Close": "13.395833015441895", "Adj Close": "8.613807678222656", "Volume": "24687600"}
{"Date": "1999-01-13", "Open": "13.0", "High": "13.625", "Low": "12.895833015441895", "Close": "13.4375", "Adj Close": "8.640600204467773", "Volume": "21822000"}
{"Date": "1999-01-14", "Open": "13.291666984558105", "High": "13.489583015441895", "Low": "12.979166984558105", "Close": "13.291666984558105", "Adj Close": "8.546822547912598", "Volume": "23356200"}
{"Date": "1999-01-15", "Open": "13.302083015441895", "High": "13.458333015441895", "Low": "13.125", "Close": "13.354166984558105", "Adj Close": "8.587013244628906", "Volume": "20884200"}
{"Date": "1999-01-19", "Open": "13.375", "High": "13.489583015441895", "Low": "13.041666984558105", "Close": "13.34375", "Adj Close": "8.580318450927734", "Volume": "17463600"}
{"Date": "1999-01-20", "Open": "13.34375", "High": "13.75", "Low": "13.09375", "Close": "13.375", "Adj Close": "8.600410461425781", "Volume": "20407800"}
{"Date": "1999-01-21", "Open": "13.354166984558105", "High": "13.5625", "Low": "13.145833015441895", "Close": "13.177083015441895", "Adj Close": "8.473146438598633", "Volume": "16834800"}
{"Date": "1999-01-22", "Open": "13.177083015441895", "High": "13.708333015441895", "Low": "13.083333015441895", "Close": "13.666666984558105", "Adj Close": "8.787959098815918", "Volume": "15953400"}
{"Date": "1999-01-25", "Open": "13.635416984558105", "High": "13.78125", "Low": "13.3125", "Close": "13.666666984558105", "Adj Close": "8.787959098815918", "Volume": "18162000"}
{"Date": "1999-01-26", "Open": "13.822916984558105", "High": "14.083333015441895", "Low": "13.697916984558105", "Close": "13.927083015441895", "Adj Close": "8.955409049987793", "Volume": "20271000"}
{"Date": "1999-01-27", "Open": "14.03125", "High": "14.302083015441895", "Low": "14.0", "Close": "14.197916984558105", "Adj Close": "9.129562377929688", "Volume": "28845600"}
{"Date": "1999-01-28", "Open": "14.208333015441895", "High": "14.239583015441895", "Low": "14.020833015441895", "Close": "14.1875", "Adj Close": "9.122865676879883", "Volume": "17180400"}
{"Date": "1999-01-29", "Open": "14.333333015441895", "High": "14.40625", "Low": "14.166666984558105", "Close": "14.333333015441895", "Adj Close": "9.216641426086426", "Volume": "17407200"}
{"Date": "1999-02-01", "Open": "14.291666984558105", "High": "14.291666984558105", "Low": "14.052083015441895", "Close": "14.083333015441895", "Adj Close": "9.05588436126709", "Volume": "17193000"}
{"Date": "1999-02-02", "Open": "13.854166984558105", "High": "13.989583015441895", "Low": "13.458333015441895", "Close": "13.9375", "Adj Close": "8.96210765838623", "Volume": "23788200"}
{"Date": "1999-02-03", "Open": "13.96875", "High": "14.375", "Low": "13.916666984558105", "Close": "14.291666984558105", "Adj Close": "9.189844131469727", "Volume": "21938400"}
{"Date": "1999-02-04", "Open": "14.385416984558105", "High": "14.552083015441895", "Low": "13.958333015441895", "Close": "13.958333015441895", "Adj Close": "8.975508689880371", "Volume": "21732600"}
{"Date": "1999-02-05", "Open": "14.229166984558105", "High": "14.291666984558105", "Low": "13.791666984558105", "Close": "14.041666984558105", "Adj Close": "9.029094696044922", "Volume": "15818400"}
{"Date": "1999-02-08", "Open": "14.041666984558105", "High": "14.395833015441895", "Low": "13.875", "Close": "14.239583015441895", "Adj Close": "9.156357765197754", "Volume": "13824600"}
{"Date": "1999-02-09", "Open": "14.1875", "High": "14.1875", "Low": "13.635416984558105", "Close": "13.6875", "Adj Close": "8.80135726928711", "Volume": "16683600"}
{"Date": "1999-02-10", "Open": "13.666666984558105", "High": "13.677083015441895", "Low": "13.416666984558105", "Close": "13.489583015441895", "Adj Close": "8.674093246459961", "Volume": "15664200"}
{"Date": "1999-02-11", "Open": "13.5", "High": "14.322916984558105", "Low": "13.4375", "Close": "14.302083015441895", "Adj Close": "9.196550369262695", "Volume": "15522000"}
{"Date": "1999-02-12", "Open": "14.302083015441895", "High": "14.34375", "Low": "13.833333015441895", "Close": "14.0625", "Adj Close": "9.042486190795898", "Volume": "15417000"}
{"Date": "1999-02-16", "Open": "14.25", "High": "14.666666984558105", "Low": "14.25", "Close": "14.59375", "Adj Close": "9.384096145629883", "Volume": "33564000"}
{"Date": "1999-02-17", "Open": "14.447916984558105", "High": "14.78125", "Low": "14.177083015441895", "Close": "14.177083015441895", "Adj Close": "9.116167068481445", "Volume": "28978800"}
{"Date": "1999-02-18", "Open": "14.25", "High": "14.34375", "Low": "14.03125", "Close": "14.229166984558105", "Adj Close": "9.149657249450684", "Volume": "21064800"}
{"Date": "1999-02-19", "Open": "14.25", "High": "14.25", "Low": "14.09375", "Close": "14.125", "Adj Close": "9.08267879486084", "Volume": "16941000"}
{"Date": "1999-02-22", "Open": "14.239583015441895", "High": "14.739583015441895", "Low": "14.229166984558105", "Close": "14.708333015441895", "Adj Close": "9.457770347595215", "Volume": "26481600"}
{"Date": "1999-02-23", "Open": "14.697916984558105", "High": "14.760416984558105", "Low": "14.458333015441895", "Close": "14.583333015441895", "Adj Close": "9.377395629882812", "Volume": "19791600"}
{"Date": "1999-02-24", "Open": "14.697916984558105", "High": "14.916666984558105", "Low": "14.03125", "Close": "14.09375", "Adj Close": "9.062580108642578", "Volume": "23827800"}
{"Date": "1999-02-25", "Open": "14.1875", "High": "14.302083015441895", "Low": "13.927083015441895", "Close": "14.166666984558105", "Adj Close": "9.109468460083008", "Volume": "21450600"}
{"Date": "1999-02-26", "Open": "14.375", "High": "14.416666984558105", "Low": "13.947916984558105", "Close": "14.354166984558105", "Adj Close": "9.230034828186035", "Volume": "20653200"}
{"Date": "1999-03-01", "Open": "14.520833015441895", "High": "14.53125", "Low": "13.9375", "Close": "14.3125", "Adj Close": "9.203243255615234", "Volume": "20434200"}
{"Date": "1999-03-02", "Open": "14.458333015441895", "High": "14.5625", "Low": "14.1875", "Close": "14.239583015441895", "Adj Close": "9.156357765197754", "Volume": "19884600"}
{"Date": "1999-03-03", "Open": "14.333333015441895", "High": "14.71875", "Low": "14.333333015441895", "Close": "14.5625", "Adj Close": "9.363997459411621", "Volume": "20538000"}
{"Date": "1999-03-04", "Open": "14.65625", "High": "14.9375", "Low": "14.645833015441895", "Close": "14.895833015441895", "Adj Close": "9.578338623046875", "Volume": "21283800"}
{"Date": "1999-03-05", "Open": "15.5", "High": "15.708333015441895", "Low": "15.229166984558105", "Close": "15.541666984558105", "Adj Close": "9.99362564086914", "Volume": "49855200"}
{"Date": "1999-03-08", "Open": "15.6875", "High": "15.6875", "Low": "15.302083015441895", "Close": "15.572916984558105", "Adj Close": "10.013718605041504", "Volume": "26441400"}
{"Date": "1999-03-09", "Open": "15.572916984558105", "High": "15.708333015441895", "Low": "15.427083015441895", "Close": "15.666666984558105", "Adj Close": "10.073999404907227", "Volume": "21983400"}
{"Date": "1999-03-10", "Open": "15.697916984558105", "High": "15.708333015441895", "Low": "15.510416984558105", "Close": "15.59375", "Adj Close": "10.027115821838379", "Volume": "18727800"}
{"Date": "1999-03-11", "Open": "15.75", "High": "16.0625", "Low": "15.625", "Close": "15.885416984558105", "Adj Close": "10.214667320251465", "Volume": "25495200"}
{"Date": "1999-03-12", "Open": "15.989583015441895", "High": "16.15625", "Low": "15.90625", "Close": "16.0625", "Adj Close": "10.328530311584473", "Volume": "21979800"}
{"Date": "1999-03-15", "Open": "16.166667938232422", "High": "16.21875", "Low": "15.875", "Close": "16.125", "Adj Close": "10.368721008300781", "Volume": "21927000"}
{"Date": "1999-03-16", "Open": "16.177082061767578", "High": "16.197917938232422", "Low": "15.927083015441895", "Close": "16.0", "Adj Close": "10.288342475891113", "Volume": "19338000"}
{"Date": "1999-03-17", "Open": "16.072917938232422", "High": "16.15625", "Low": "15.78125", "Close": "16.0625", "Adj Close": "10.339299201965332", "Volume": "19298400"}
{"Date": "1999-03-18", "Open": "16.010417938232422", "High": "16.395832061767578", "Low": "15.958333015441895", "Close": "16.364582061767578", "Adj Close": "10.533748626708984", "Volume": "17526000"}
{"Date": "1999-03-19", "Open": "16.375", "High": "16.375", "Low": "15.791666984558105", "Close": "15.791666984558105", "Adj Close": "10.16496753692627", "Volume": "36106200"}
{"Date": "1999-03-22", "Open": "15.8125", "High": "15.833333015441895", "Low": "15.416666984558105", "Close": "15.552083015441895", "Adj Close": "10.010746955871582", "Volume": "18211800"}
{"Date": "1999-03-23", "Open": "15.510416984558105", "High": "15.53125", "Low": "14.84375", "Close": "15.083333015441895", "Adj Close": "9.709019660949707", "Volume": "30471000"}
{"Date": "1999-03-24", "Open": "15.0625", "High": "15.15625", "Low": "14.697916984558105", "Close": "14.833333015441895", "Adj Close": "9.548094749450684", "Volume": "24211200"}
{"Date": "1999-03-25", "Open": "14.96875", "High": "15.375", "Low": "14.96875", "Close": "15.3125", "Adj Close": "9.856532096862793", "Volume": "23276400"}
{"Date": "1999-03-26", "Open": "15.28125", "High": "15.552083015441895", "Low": "15.020833015441895", "Close": "15.260416984558105", "Adj Close": "9.82300853729248", "Volume": "19305600"}
{"Date": "1999-03-29", "Open": "15.385416984558105", "High": "15.947916984558105", "Low": "15.385416984558105", "Close": "15.833333015441895", "Adj Close": "10.19178581237793", "Volume": "17736600"}
{"Date": "1999-03-30", "Open": "15.666666984558105", "High": "15.916666984558105", "Low": "15.625", "Close": "15.833333015441895", "Adj Close": "10.19178581237793", "Volume": "18828600"}
{"Date": "1999-03-31", "Open": "16.0625", "High": "16.104167938232422", "Low": "15.364583015441895", "Close": "15.364583015441895", "Adj Close": "9.890059471130371", "Volume": "22938600"}
{"Date": "1999-04-01", "Open": "15.572916984558105", "High": "15.666666984558105", "Low": "15.416666984558105", "Close": "15.541666984558105", "Adj Close": "10.004047393798828", "Volume": "14825400"}
{"Date": "1999-04-05", "Open": "15.75", "High": "16.114582061767578", "Low": "15.635416984558105", "Close": "15.895833015441895", "Adj Close": "10.232016563415527", "Volume": "20715600"}
{"Date": "1999-04-06", "Open": "15.9375", "High": "16.177082061767578", "Low": "15.895833015441895", "Close": "15.947916984558105", "Adj Close": "10.265544891357422", "Volume": "17333400"}
{"Date": "1999-04-07", "Open": "16.166667938232422", "High": "16.302082061767578", "Low": "16.03125", "Close": "16.25", "Adj Close": "10.459993362426758", "Volume": "22876800"}
{"Date": "1999-04-08", "Open": "16.416667938232422", "High": "17.072917938232422", "Low": "16.25", "Close": "17.041667938232422", "Adj Close": "10.969586372375488", "Volume": "29860800"}
{"Date": "1999-04-09", "Open": "16.75", "High": "17.239582061767578", "Low": "16.604167938232422", "Close": "17.125", "Adj Close": "11.02323055267334", "Volume": "26574000"}
{"Date": "1999-04-12", "Open": "17.041667938232422", "High": "17.572917938232422", "Low": "16.9375", "Close": "17.479167938232422", "Adj Close": "11.25119686126709", "Volume": "27704400"}
{"Date": "1999-04-13", "Open": "17.427082061767578", "High": "17.802082061767578", "Low": "17.208332061767578", "Close": "17.427082061767578", "Adj Close": "11.217671394348145", "Volume": "27718200"}
{"Date": "1999-04-14", "Open": "17.427082061767578", "High": "17.520832061767578", "Low": "16.333332061767578", "Close": "16.4375", "Adj Close": "10.580682754516602", "Volume": "31609800"}
{"Date": "1999-04-15", "Open": "16.395832061767578", "High": "16.479167938232422", "Low": "15.5", "Close": "16.291667938232422", "Adj Close": "10.486818313598633", "Volume": "43462800"}
{"Date": "1999-04-16", "Open": "16.083332061767578", "High": "16.09375", "Low": "15.458333015441895", "Close": "15.833333015441895", "Adj Close": "10.19178581237793", "Volume": "38143800"}
{"Date": "1999-04-19", "Open": "16.0", "High": "16.354167938232422", "Low": "14.666666984558105", "Close": "14.958333015441895", "Adj Close": "9.628554344177246", "Volume": "52716000"}
{"Date": "1999-04-20", "Open": "15.333333015441895", "High": "16.0", "Low": "15.083333015441895", "Close": "15.916666984558105", "Adj Close": "10.245433807373047", "Volume": "39123900"}
{"Date": "1999-04-21", "Open": "16.0", "High": "16.375", "Low": "15.666666984558105", "Close": "16.25", "Adj Close": "10.459993362426758", "Volume": "31340700"}
{"Date": "1999-04-22", "Open": "16.666667938232422", "High": "16.75", "Low": "16.145832061767578", "Close": "16.6875", "Adj Close": "10.741610527038574", "Volume": "30732900"}
{"Date": "1999-04-23", "Open": "16.979167938232422", "High": "17.229167938232422", "Low": "16.833332061767578", "Close": "16.979167938232422", "Adj Close": "10.92935562133789", "Volume": "22013100"}
{"Date": "1999-04-26", "Open": "17.291667938232422", "High": "17.3125", "Low": "16.916667938232422", "Close": "16.979167938232422", "Adj Close": "10.92935562133789", "Volume": "22564500"}
{"Date": "1999-04-27", "Open": "17.041667938232422", "High": "17.125", "Low": "16.666667938232422", "Close": "16.916667938232422", "Adj Close": "10.88912296295166", "Volume": "18652200"}
{"Date": "1999-04-28", "Open": "16.791667938232422", "High": "17.083332061767578", "Low": "16.354167938232422", "Close": "16.395832061767578", "Adj Close": "10.55386734008789", "Volume": "17781600"}
{"Date": "1999-04-29", "Open": "16.333332061767578", "High": "16.333332061767578", "Low": "15.1875", "Close": "15.625", "Adj Close": "10.057685852050781", "Volume": "27732000"}
{"Date": "1999-04-30", "Open": "15.666666984558105", "High": "15.8125", "Low": "14.395833015441895", "Close": "15.333333015441895", "Adj Close": "9.869946479797363", "Volume": "40120500"}
{"Date": "1999-05-03", "Open": "15.291666984558105", "High": "15.416666984558105", "Low": "14.854166984558105", "Close": "15.375", "Adj Close": "9.89676284790039", "Volume": "22334400"}
{"Date": "1999-05-04", "Open": "15.604166984558105", "High": "15.625", "Low": "14.4375", "Close": "14.666666984558105", "Adj Close": "9.440814971923828", "Volume": "33177600"}
{"Date": "1999-05-05", "Open": "14.8125", "High": "15.020833015441895", "Low": "14.354166984558105", "Close": "15.020833015441895", "Adj Close": "9.668789863586426", "Volume": "24762600"}
{"Date": "1999-05-06", "Open": "14.666666984558105", "High": "14.729166984558105", "Low": "13.875", "Close": "14.291666984558105", "Adj Close": "9.199426651000977", "Volume": "44366700"}
{"Date": "1999-05-07", "Open": "14.875", "High": "15.0", "Low": "14.333333015441895", "Close": "14.916666984558105", "Adj Close": "9.601738929748535", "Volume": "34113300"}
{"Date": "1999-05-10", "Open": "14.9375", "High": "15.5", "Low": "14.854166984558105", "Close": "15.0625", "Adj Close": "9.695611000061035", "Volume": "26255700"}
{"Date": "1999-05-11", "Open": "15.833333015441895", "High": "15.833333015441895", "Low": "15.291666984558105", "Close": "15.770833015441895", "Adj Close": "10.151556015014648", "Volume": "38484600"}
{"Date": "1999-05-12", "Open": "15.791666984558105", "High": "15.791666984558105", "Low": "15.166666984558105", "Close": "15.520833015441895", "Adj Close": "9.990631103515625", "Volume": "23696700"}
{"Date": "1999-05-13", "Open": "15.791666984558105", "High": "15.875", "Low": "15.520833015441895", "Close": "15.666666984558105", "Adj Close": "10.084504127502441", "Volume": "19068900"}
{"Date": "1999-05-14", "Open": "15.416666984558105", "High": "15.5", "Low": "15.208333015441895", "Close": "15.458333015441895", "Adj Close": "9.950406074523926", "Volume": "18246300"}
{"Date": "1999-05-17", "Open": "15.125", "High": "15.375", "Low": "14.979166984558105", "Close": "15.229166984558105", "Adj Close": "9.80289077758789", "Volume": "18824400"}
{"Date": "1999-05-18", "Open": "15.291666984558105", "High": "15.8125", "Low": "15.083333015441895", "Close": "15.479166984558105", "Adj Close": "9.963812828063965", "Volume": "19445100"}
{"Date": "1999-05-19", "Open": "15.645833015441895", "High": "15.645833015441895", "Low": "15.125", "Close": "15.229166984558105", "Adj Close": "9.80289077758789", "Volume": "14182200"}
{"Date": "1999-05-20", "Open": "15.208333015441895", "High": "15.416666984558105", "Low": "14.8125", "Close": "14.833333015441895", "Adj Close": "9.548094749450684", "Volume": "21310200"}
{"Date": "1999-05-21", "Open": "14.875", "High": "14.958333015441895", "Low": "14.208333015441895", "Close": "14.416666984558105", "Adj Close": "9.27989673614502", "Volume": "24548100"}
{"Date": "1999-05-24", "Open": "14.666666984558105", "High": "14.708333015441895", "Low": "14.041666984558105", "Close": "14.270833015441895", "Adj Close": "9.186020851135254", "Volume": "19270800"}
{"Date": "1999-05-25", "Open": "14.3125", "High": "14.395833015441895", "Low": "13.895833015441895", "Close": "14.125", "Adj Close": "9.09214973449707", "Volume": "22007700"}
{"Date": "1999-05-26", "Open": "14.0625", "High": "14.333333015441895", "Low": "13.833333015441895", "Close": "14.3125", "Adj Close": "9.212841033935547", "Volume": "24822300"}
{"Date": "1999-05-27", "Open": "14.041666984558105", "High": "14.166666984558105", "Low": "13.666666984558105", "Close": "13.708333015441895", "Adj Close": "8.823945999145508", "Volume": "23281800"}
{"Date": "1999-05-28", "Open": "13.854166984558105", "High": "14.291666984558105", "Low": "13.770833015441895", "Close": "14.208333015441895", "Adj Close": "9.145791053771973", "Volume": "17078100"}
{"Date": "1999-06-01", "Open": "14.229166984558105", "High": "14.479166984558105", "Low": "14.0625", "Close": "14.479166984558105", "Adj Close": "9.320125579833984", "Volume": "20986500"}
{"Date": "1999-06-02", "Open": "14.458333015441895", "High": "14.791666984558105", "Low": "14.229166984558105", "Close": "14.791666984558105", "Adj Close": "9.521275520324707", "Volume": "19871700"}
{"Date": "1999-06-03", "Open": "15.0", "High": "15.395833015441895", "Low": "14.895833015441895", "Close": "15.166666984558105", "Adj Close": "9.762664794921875", "Volume": "31424100"}
{"Date": "1999-06-04", "Open": "15.333333015441895", "High": "15.5", "Low": "15.1875", "Close": "15.333333015441895", "Adj Close": "9.869946479797363", "Volume": "16633200"}
{"Date": "1999-06-07", "Open": "15.125", "High": "15.25", "Low": "14.958333015441895", "Close": "15.25", "Adj Close": "9.816300392150879", "Volume": "13868100"}
{"Date": "1999-06-08", "Open": "15.083333015441895", "High": "15.166666984558105", "Low": "14.770833015441895", "Close": "14.791666984558105", "Adj Close": "9.521275520324707", "Volume": "13702200"}
{"Date": "1999-06-09", "Open": "14.791666984558105", "High": "14.895833015441895", "Low": "14.645833015441895", "Close": "14.708333015441895", "Adj Close": "9.467633247375488", "Volume": "13598700"}
{"Date": "1999-06-10", "Open": "14.583333015441895", "High": "14.625", "Low": "14.208333015441895", "Close": "14.375", "Adj Close": "9.253074645996094", "Volume": "15733200"}
{"Date": "1999-06-11", "Open": "14.375", "High": "14.583333015441895", "Low": "14.125", "Close": "14.229166984558105", "Adj Close": "9.159199714660645", "Volume": "14599500"}
{"Date": "1999-06-14", "Open": "14.333333015441895", "High": "14.4375", "Low": "14.270833015441895", "Close": "14.375", "Adj Close": "9.253074645996094", "Volume": "12112200"}
{"Date": "1999-06-15", "Open": "14.5", "High": "14.583333015441895", "Low": "14.125", "Close": "14.166666984558105", "Adj Close": "9.118969917297363", "Volume": "19607400"}
{"Date": "1999-06-16", "Open": "14.520833015441895", "High": "14.854166984558105", "Low": "14.5", "Close": "14.791666984558105", "Adj Close": "9.532492637634277", "Volume": "16827600"}
{"Date": "1999-06-17", "Open": "14.5625", "High": "14.833333015441895", "Low": "14.520833015441895", "Close": "14.541666984558105", "Adj Close": "9.371382713317871", "Volume": "15388800"}
{"Date": "1999-06-18", "Open": "14.395833015441895", "High": "14.583333015441895", "Low": "14.270833015441895", "Close": "14.583333015441895", "Adj Close": "9.39823055267334", "Volume": "30310500"}
{"Date": "1999-06-21", "Open": "14.5", "High": "15.166666984558105", "Low": "14.458333015441895", "Close": "15.020833015441895", "Adj Close": "9.68017864227295", "Volume": "18822000"}
{"Date": "1999-06-22", "Open": "15.0625", "High": "15.166666984558105", "Low": "14.791666984558105", "Close": "14.979166984558105", "Adj Close": "9.653326988220215", "Volume": "15202200"}
{"Date": "1999-06-23", "Open": "15.0", "High": "15.020833015441895", "Low": "14.5625", "Close": "14.791666984558105", "Adj Close": "9.532492637634277", "Volume": "13437900"}
{"Date": "1999-06-24", "Open": "14.541666984558105", "High": "14.625", "Low": "14.229166984558105", "Close": "14.4375", "Adj Close": "9.304251670837402", "Volume": "18384600"}
{"Date": "1999-06-25", "Open": "14.583333015441895", "High": "14.75", "Low": "14.458333015441895", "Close": "14.479166984558105", "Adj Close": "9.33110237121582", "Volume": "11007900"}
{"Date": "1999-06-28", "Open": "14.666666984558105", "High": "15.25", "Low": "14.604166984558105", "Close": "15.1875", "Adj Close": "9.787585258483887", "Volume": "16827600"}
{"Date": "1999-06-29", "Open": "15.3125", "High": "15.625", "Low": "15.166666984558105", "Close": "15.604166984558105", "Adj Close": "10.05610466003418", "Volume": "17628600"}
{"Date": "1999-06-30", "Open": "15.520833015441895", "High": "16.166667938232422", "Low": "15.125", "Close": "16.083332061767578", "Adj Close": "10.36490249633789", "Volume": "26994000"}
{"Date": "1999-07-01", "Open": "15.979166984558105", "High": "16.104167938232422", "Low": "15.645833015441895", "Close": "15.916666984558105", "Adj Close": "10.257499694824219", "Volume": "20173200"}
{"Date": "1999-07-02", "Open": "16.041667938232422", "High": "16.354167938232422", "Low": "15.979166984558105", "Close": "16.25", "Adj Close": "10.472311973571777", "Volume": "14817000"}
{"Date": "1999-07-06", "Open": "16.291667938232422", "High": "17.0", "Low": "16.291667938232422", "Close": "16.395832061767578", "Adj Close": "10.566298484802246", "Volume": "21464100"}
{"Date": "1999-07-07", "Open": "16.666667938232422", "High": "16.666667938232422", "Low": "15.979166984558105", "Close": "16.0", "Adj Close": "10.311200141906738", "Volume": "18788400"}
{"Date": "1999-07-08", "Open": "15.666666984558105", "High": "16.145832061767578", "Low": "15.416666984558105", "Close": "15.666666984558105", "Adj Close": "10.096385955810547", "Volume": "23670300"}
{"Date": "1999-07-09", "Open": "15.8125", "High": "16.0", "Low": "15.770833015441895", "Close": "15.979166984558105", "Adj Close": "10.297779083251953", "Volume": "12201600"}
{"Date": "1999-07-12", "Open": "16.125", "High": "16.125", "Low": "15.6875", "Close": "15.8125", "Adj Close": "10.190367698669434", "Volume": "9723300"}
{"Date": "1999-07-13", "Open": "15.75", "High": "15.916666984558105", "Low": "15.5625", "Close": "15.854166984558105", "Adj Close": "10.217220306396484", "Volume": "13017300"}
{"Date": "1999-07-14", "Open": "15.916666984558105", "High": "16.0", "Low": "15.833333015441895", "Close": "15.875", "Adj Close": "10.230645179748535", "Volume": "9129300"}
{"Date": "1999-07-15", "Open": "16.020832061767578", "High": "16.104167938232422", "Low": "15.791666984558105", "Close": "15.833333015441895", "Adj Close": "10.203790664672852", "Volume": "11910000"}
{"Date": "1999-07-16", "Open": "15.8125", "High": "16.0", "Low": "15.75", "Close": "16.0", "Adj Close": "10.311200141906738", "Volume": "12232500"}
{"Date": "1999-07-19", "Open": "16.0", "High": "16.1875", "Low": "15.875", "Close": "16.020832061767578", "Adj Close": "10.324625015258789", "Volume": "12996900"}
{"Date": "1999-07-20", "Open": "16.041667938232422", "High": "16.083332061767578", "Low": "15.5", "Close": "15.625", "Adj Close": "10.06953239440918", "Volume": "16919700"}
{"Date": "1999-07-21", "Open": "15.5625", "High": "15.666666984558105", "Low": "15.145833015441895", "Close": "15.145833015441895", "Adj Close": "9.76073169708252", "Volume": "17827200"}
{"Date": "1999-07-22", "Open": "15.25", "High": "15.395833015441895", "Low": "14.791666984558105", "Close": "15.0625", "Adj Close": "9.707033157348633", "Volume": "16245900"}
{"Date": "1999-07-23", "Open": "15.104166984558105", "High": "15.3125", "Low": "14.854166984558105", "Close": "14.979166984558105", "Adj Close": "9.653326988220215", "Volume": "11053500"}
{"Date": "1999-07-26", "Open": "14.875", "High": "15.395833015441895", "Low": "14.833333015441895", "Close": "15.208333015441895", "Adj Close": "9.801011085510254", "Volume": "11744700"}
{"Date": "1999-07-27", "Open": "15.270833015441895", "High": "15.333333015441895", "Low": "15.0", "Close": "15.1875", "Adj Close": "9.787585258483887", "Volume": "13007100"}
{"Date": "1999-07-28", "Open": "15.0", "High": "15.104166984558105", "Low": "14.875", "Close": "15.020833015441895", "Adj Close": "9.68017864227295", "Volume": "11176200"}
{"Date": "1999-07-29", "Open": "14.666666984558105", "High": "14.8125", "Low": "14.333333015441895", "Close": "14.666666984558105", "Adj Close": "9.451936721801758", "Volume": "18322800"}
{"Date": "1999-07-30", "Open": "14.75", "High": "14.791666984558105", "Low": "14.083333015441895", "Close": "14.083333015441895", "Adj Close": "9.076004028320312", "Volume": "19624500"}
{"Date": "1999-08-02", "Open": "14.104166984558105", "High": "14.5", "Low": "14.0", "Close": "14.125", "Adj Close": "9.102858543395996", "Volume": "16741800"}
{"Date": "1999-08-03", "Open": "14.1875", "High": "14.291666984558105", "Low": "13.770833015441895", "Close": "13.979166984558105", "Adj Close": "9.008875846862793", "Volume": "16578300"}
{"Date": "1999-08-04", "Open": "13.770833015441895", "High": "13.8125", "Low": "13.604166984558105", "Close": "13.645833015441895", "Adj Close": "8.794059753417969", "Volume": "18633600"}
{"Date": "1999-08-05", "Open": "13.6875", "High": "13.791666984558105", "Low": "12.958333015441895", "Close": "13.791666984558105", "Adj Close": "8.888045310974121", "Volume": "24172500"}
{"Date": "1999-08-06", "Open": "13.625", "High": "14.020833015441895", "Low": "13.395833015441895", "Close": "13.75", "Adj Close": "8.861186027526855", "Volume": "16248000"}
{"Date": "1999-08-09", "Open": "13.6875", "High": "13.6875", "Low": "13.354166984558105", "Close": "13.395833015441895", "Adj Close": "8.632944107055664", "Volume": "13975200"}
{"Date": "1999-08-10", "Open": "13.583333015441895", "High": "14.479166984558105", "Low": "13.291666984558105", "Close": "14.291666984558105", "Adj Close": "9.210262298583984", "Volume": "35120400"}
{"Date": "1999-08-11", "Open": "14.541666984558105", "High": "14.8125", "Low": "14.4375", "Close": "14.458333015441895", "Adj Close": "9.317678451538086", "Volume": "24087000"}
{"Date": "1999-08-12", "Open": "14.666666984558105", "High": "14.9375", "Low": "14.645833015441895", "Close": "14.791666984558105", "Adj Close": "9.532492637634277", "Volume": "18532200"}
{"Date": "1999-08-13", "Open": "14.979166984558105", "High": "15.0625", "Low": "14.854166984558105", "Close": "14.9375", "Adj Close": "9.626469612121582", "Volume": "20518200"}
{"Date": "1999-08-16", "Open": "14.916666984558105", "High": "15.333333015441895", "Low": "14.6875", "Close": "15.333333015441895", "Adj Close": "9.881570816040039", "Volume": "15660600"}
{"Date": "1999-08-17", "Open": "15.520833015441895", "High": "15.666666984558105", "Low": "15.166666984558105", "Close": "15.645833015441895", "Adj Close": "10.082955360412598", "Volume": "19025400"}
{"Date": "1999-08-18", "Open": "15.666666984558105", "High": "15.791666984558105", "Low": "15.4375", "Close": "15.458333015441895", "Adj Close": "9.962127685546875", "Volume": "15713400"}
{"Date": "1999-08-19", "Open": "15.333333015441895", "High": "15.354166984558105", "Low": "14.958333015441895", "Close": "15.354166984558105", "Adj Close": "9.894997596740723", "Volume": "13353900"}
{"Date": "1999-08-20", "Open": "15.479166984558105", "High": "15.645833015441895", "Low": "15.354166984558105", "Close": "15.5625", "Adj Close": "10.029257774353027", "Volume": "12127500"}
{"Date": "1999-08-23", "Open": "15.625", "High": "15.9375", "Low": "15.604166984558105", "Close": "15.916666984558105", "Adj Close": "10.257499694824219", "Volume": "16344000"}
{"Date": "1999-08-24", "Open": "15.875", "High": "16.020832061767578", "Low": "15.666666984558105", "Close": "15.854166984558105", "Adj Close": "10.217220306396484", "Volume": "13956300"}
{"Date": "1999-08-25", "Open": "15.645833015441895", "High": "16.145832061767578", "Low": "15.291666984558105", "Close": "16.125", "Adj Close": "10.391758918762207", "Volume": "21336300"}
{"Date": "1999-08-26", "Open": "16.0", "High": "16.041667938232422", "Low": "15.583333015441895", "Close": "15.770833015441895", "Adj Close": "10.16351318359375", "Volume": "12887700"}
{"Date": "1999-08-27", "Open": "15.708333015441895", "High": "15.770833015441895", "Low": "15.375", "Close": "15.5625", "Adj Close": "10.029257774353027", "Volume": "11529000"}
{"Date": "1999-08-30", "Open": "15.625", "High": "15.666666984558105", "Low": "15.145833015441895", "Close": "15.166666984558105", "Adj Close": "9.774164199829102", "Volume": "10891500"}
{"Date": "1999-08-31", "Open": "15.3125", "High": "15.3125", "Low": "14.541666984558105", "Close": "14.770833015441895", "Adj Close": "9.519063949584961", "Volume": "16377900"}
{"Date": "1999-09-01", "Open": "14.770833015441895", "High": "15.083333015441895", "Low": "14.645833015441895", "Close": "15.0", "Adj Close": "9.666754722595215", "Volume": "14467200"}
{"Date": "1999-09-02", "Open": "14.666666984558105", "High": "15.270833015441895", "Low": "14.520833015441895", "Close": "15.229166984558105", "Adj Close": "9.814436912536621", "Volume": "16133100"}
{"Date": "1999-09-03", "Open": "15.604166984558105", "High": "15.854166984558105", "Low": "15.375", "Close": "15.854166984558105", "Adj Close": "10.217220306396484", "Volume": "17112000"}
{"Date": "1999-09-07", "Open": "15.8125", "High": "15.8125", "Low": "15.416666984558105", "Close": "15.416666984558105", "Adj Close": "9.935272216796875", "Volume": "9863400"}
{"Date": "1999-09-08", "Open": "15.333333015441895", "High": "15.708333015441895", "Low": "15.25", "Close": "15.708333015441895", "Adj Close": "10.123242378234863", "Volume": "12004500"}
{"Date": "1999-09-09", "Open": "15.583333015441895", "High": "15.854166984558105", "Low": "15.416666984558105", "Close": "15.833333015441895", "Adj Close": "10.203790664672852", "Volume": "13500300"}
{"Date": "1999-09-10", "Open": "15.958333015441895", "High": "15.979166984558105", "Low": "15.625", "Close": "15.895833015441895", "Adj Close": "10.244072914123535", "Volume": "14019000"}
{"Date": "1999-09-13", "Open": "15.708333015441895", "High": "16.0", "Low": "15.645833015441895", "Close": "16.0", "Adj Close": "10.311200141906738", "Volume": "10321500"}
{"Date": "1999-09-14", "Open": "15.854166984558105", "High": "15.958333015441895", "Low": "15.625", "Close": "15.645833015441895", "Adj Close": "10.082955360412598", "Volume": "11304300"}
{"Date": "1999-09-15", "Open": "15.875", "High": "16.0", "Low": "15.125", "Close": "15.166666984558105", "Adj Close": "9.784584045410156", "Volume": "18499500"}
{"Date": "1999-09-16", "Open": "15.1875", "High": "15.270833015441895", "Low": "14.854166984558105", "Close": "15.104166984558105", "Adj Close": "9.744261741638184", "Volume": "16559700"}
{"Date": "1999-09-17", "Open": "15.3125", "High": "15.604166984558105", "Low": "15.1875", "Close": "15.541666984558105", "Adj Close": "10.026515007019043", "Volume": "20836500"}
{"Date": "1999-09-20", "Open": "15.520833015441895", "High": "15.75", "Low": "15.395833015441895", "Close": "15.395833015441895", "Adj Close": "9.932428359985352", "Volume": "9160800"}
{"Date": "1999-09-21", "Open": "15.0", "High": "15.354166984558105", "Low": "14.916666984558105", "Close": "15.25", "Adj Close": "9.838343620300293", "Volume": "17532600"}
{"Date": "1999-09-22", "Open": "15.270833015441895", "High": "15.895833015441895", "Low": "15.1875", "Close": "15.75", "Adj Close": "10.16091251373291", "Volume": "16189500"}
{"Date": "1999-09-23", "Open": "15.875", "High": "15.9375", "Low": "15.541666984558105", "Close": "15.5625", "Adj Close": "10.039949417114258", "Volume": "17090700"}
{"Date": "1999-09-24", "Open": "15.520833015441895", "High": "15.833333015441895", "Low": "15.395833015441895", "Close": "15.5", "Adj Close": "9.99963092803955", "Volume": "19018800"}
{"Date": "1999-09-27", "Open": "15.666666984558105", "High": "15.8125", "Low": "15.4375", "Close": "15.4375", "Adj Close": "9.959307670593262", "Volume": "15614100"}
{"Date": "1999-09-28", "Open": "15.416666984558105", "High": "15.708333015441895", "Low": "15.229166984558105", "Close": "15.645833015441895", "Adj Close": "10.093713760375977", "Volume": "15641100"}
{"Date": "1999-09-29", "Open": "15.583333015441895", "High": "15.583333015441895", "Low": "15.1875", "Close": "15.208333015441895", "Adj Close": "9.811463356018066", "Volume": "14682300"}
{"Date": "1999-09-30", "Open": "15.375", "High": "16.0", "Low": "15.354166984558105", "Close": "15.854166984558105", "Adj Close": "10.228116989135742", "Volume": "19797600"}
{"Date": "1999-10-01", "Open": "16.0", "High": "16.125", "Low": "15.854166984558105", "Close": "16.104167938232422", "Adj Close": "10.389405250549316", "Volume": "19431600"}
{"Date": "1999-10-04", "Open": "16.3125", "High": "16.8125", "Low": "16.270832061767578", "Close": "16.770832061767578", "Adj Close": "10.819485664367676", "Volume": "22887300"}
{"Date": "1999-10-05", "Open": "16.770832061767578", "High": "17.541667938232422", "Low": "16.645832061767578", "Close": "17.083332061767578", "Adj Close": "11.021098136901855", "Volume": "27634800"}
{"Date": "1999-10-06", "Open": "16.854167938232422", "High": "17.229167938232422", "Low": "16.625", "Close": "17.125", "Adj Close": "11.047981262207031", "Volume": "21144900"}
{"Date": "1999-10-07", "Open": "17.125", "High": "17.166667938232422", "Low": "16.895832061767578", "Close": "17.104167938232422", "Adj Close": "11.034537315368652", "Volume": "13363200"}
{"Date": "1999-10-08", "Open": "17.291667938232422", "High": "18.458332061767578", "Low": "17.229167938232422", "Close": "18.458332061767578", "Adj Close": "11.908160209655762", "Volume": "28465200"}
{"Date": "1999-10-11", "Open": "18.270832061767578", "High": "18.333332061767578", "Low": "17.979167938232422", "Close": "17.979167938232422", "Adj Close": "11.599034309387207", "Volume": "20249700"}
{"Date": "1999-10-12", "Open": "17.979167938232422", "High": "18.145832061767578", "Low": "17.729167938232422", "Close": "17.958332061767578", "Adj Close": "11.585590362548828", "Volume": "14804700"}
{"Date": "1999-10-13", "Open": "17.854167938232422", "High": "17.9375", "Low": "17.083332061767578", "Close": "17.104167938232422", "Adj Close": "11.034537315368652", "Volume": "18206100"}
{"Date": "1999-10-14", "Open": "17.083332061767578", "High": "17.645832061767578", "Low": "16.916667938232422", "Close": "17.458332061767578", "Adj Close": "11.263021469116211", "Volume": "15995400"}
{"Date": "1999-10-15", "Open": "17.291667938232422", "High": "17.416667938232422", "Low": "16.916667938232422", "Close": "16.9375", "Adj Close": "10.92701530456543", "Volume": "20937600"}
{"Date": "1999-10-18", "Open": "17.041667938232422", "High": "17.5", "Low": "16.5", "Close": "17.375", "Adj Close": "11.209267616271973", "Volume": "21677100"}
{"Date": "1999-10-19", "Open": "17.541667938232422", "High": "17.791667938232422", "Low": "17.416667938232422", "Close": "17.5625", "Adj Close": "11.33022689819336", "Volume": "16677600"}
{"Date": "1999-10-20", "Open": "17.791667938232422", "High": "18.333332061767578", "Low": "17.583332061767578", "Close": "18.270832061767578", "Adj Close": "11.787198066711426", "Volume": "16809300"}
{"Date": "1999-10-21", "Open": "18.0625", "High": "18.3125", "Low": "17.770832061767578", "Close": "18.291667938232422", "Adj Close": "11.800643920898438", "Volume": "15221100"}
{"Date": "1999-10-22", "Open": "18.479167938232422", "High": "19.333332061767578", "Low": "18.354167938232422", "Close": "19.020832061767578", "Adj Close": "12.2710542678833", "Volume": "22602000"}
{"Date": "1999-10-25", "Open": "18.645832061767578", "High": "18.979167938232422", "Low": "18.5", "Close": "18.645832061767578", "Adj Close": "12.029121398925781", "Volume": "20707500"}
{"Date": "1999-10-26", "Open": "18.166667938232422", "High": "18.1875", "Low": "17.166667938232422", "Close": "17.75", "Adj Close": "11.451186180114746", "Volume": "40971600"}
{"Date": "1999-10-27", "Open": "17.583332061767578", "High": "17.770832061767578", "Low": "17.166667938232422", "Close": "17.666667938232422", "Adj Close": "11.397432327270508", "Volume": "21902100"}
{"Date": "1999-10-28", "Open": "18.041667938232422", "High": "18.645832061767578", "Low": "18.020832061767578", "Close": "18.583332061767578", "Adj Close": "11.988800048828125", "Volume": "27269100"}
{"Date": "1999-10-29", "Open": "18.979167938232422", "High": "19.5", "Low": "18.770832061767578", "Close": "18.770832061767578", "Adj Close": "12.109763145446777", "Volume": "29057400"}
{"Date": "1999-11-01", "Open": "19.083332061767578", "High": "19.291667938232422", "Low": "18.708332061767578", "Close": "18.75", "Adj Close": "12.096325874328613", "Volume": "14335500"}
{"Date": "1999-11-02", "Open": "18.770832061767578", "High": "19.041667938232422", "Low": "18.541667938232422", "Close": "18.708332061767578", "Adj Close": "12.069439888000488", "Volume": "13738800"}
{"Date": "1999-11-03", "Open": "18.583332061767578", "High": "18.8125", "Low": "18.333332061767578", "Close": "18.583332061767578", "Adj Close": "11.988800048828125", "Volume": "12243900"}
{"Date": "1999-11-04", "Open": "18.833332061767578", "High": "19.0", "Low": "18.625", "Close": "18.666667938232422", "Adj Close": "12.042563438415527", "Volume": "12451800"}
{"Date": "1999-11-05", "Open": "19.166667938232422", "High": "19.583332061767578", "Low": "19.083332061767578", "Close": "19.354167938232422", "Adj Close": "12.48609733581543", "Volume": "18719700"}
{"Date": "1999-11-08", "Open": "19.5", "High": "19.729167938232422", "Low": "19.4375", "Close": "19.5", "Adj Close": "12.58017635345459", "Volume": "14644200"}
{"Date": "1999-11-09", "Open": "19.333332061767578", "High": "19.395832061767578", "Low": "18.854167938232422", "Close": "19.333332061767578", "Adj Close": "12.472660064697266", "Volume": "30078900"}
{"Date": "1999-11-10", "Open": "19.333332061767578", "High": "19.5", "Low": "19.041667938232422", "Close": "19.041667938232422", "Adj Close": "12.284494400024414", "Volume": "20973600"}
{"Date": "1999-11-11", "Open": "18.958332061767578", "High": "19.166667938232422", "Low": "18.895832061767578", "Close": "19.145832061767578", "Adj Close": "12.351685523986816", "Volume": "18870600"}
{"Date": "1999-11-12", "Open": "19.3125", "High": "19.625", "Low": "18.958332061767578", "Close": "19.625", "Adj Close": "12.660820960998535", "Volume": "16823100"}
{"Date": "1999-11-15", "Open": "19.666667938232422", "High": "20.229167938232422", "Low": "19.416667938232422", "Close": "19.645832061767578", "Adj Close": "12.674254417419434", "Volume": "27113400"}
{"Date": "1999-11-16", "Open": "19.833332061767578", "High": "20.125", "Low": "19.583332061767578", "Close": "19.958332061767578", "Adj Close": "12.875865936279297", "Volume": "18645900"}
{"Date": "1999-11-17", "Open": "19.791667938232422", "High": "20.208332061767578", "Low": "19.5625", "Close": "19.625", "Adj Close": "12.660820960998535", "Volume": "19397100"}
{"Date": "1999-11-18", "Open": "19.729167938232422", "High": "19.916667938232422", "Low": "19.5", "Close": "19.791667938232422", "Adj Close": "12.768343925476074", "Volume": "17171700"}
{"Date": "1999-11-19", "Open": "19.458332061767578", "High": "19.6875", "Low": "19.25", "Close": "19.375", "Adj Close": "12.499537467956543", "Volume": "14962500"}
{"Date": "1999-11-22", "Open": "19.0625", "High": "19.083332061767578", "Low": "18.708332061767578", "Close": "18.916667938232422", "Adj Close": "12.20384693145752", "Volume": "18967800"}
{"Date": "1999-11-23", "Open": "18.875", "High": "18.875", "Low": "18.5", "Close": "18.645832061767578", "Adj Close": "12.029121398925781", "Volume": "19431000"}
{"Date": "1999-11-24", "Open": "18.833332061767578", "High": "19.5", "Low": "18.8125", "Close": "19.3125", "Adj Close": "12.459214210510254", "Volume": "17006400"}
{"Date": "1999-11-26", "Open": "19.333332061767578", "High": "19.5625", "Low": "19.208332061767578", "Close": "19.401042938232422", "Adj Close": "12.516338348388672", "Volume": "6891300"}
{"Date": "1999-11-29", "Open": "19.5", "High": "19.791667938232422", "Low": "19.333332061767578", "Close": "19.666667938232422", "Adj Close": "12.687702178955078", "Volume": "14379000"}
{"Date": "1999-11-30", "Open": "19.583332061767578", "High": "19.645832061767578", "Low": "19.083332061767578", "Close": "19.208332061767578", "Adj Close": "12.392011642456055", "Volume": "13128300"}
{"Date": "1999-12-01", "Open": "19.229167938232422", "High": "19.666667938232422", "Low": "19.229167938232422", "Close": "19.526042938232422", "Adj Close": "12.59697437286377", "Volume": "15958200"}
{"Date": "1999-12-02", "Open": "19.666667938232422", "High": "19.729167938232422", "Low": "19.0", "Close": "19.223957061767578", "Adj Close": "12.402091026306152", "Volume": "15855000"}
{"Date": "1999-12-03", "Open": "19.395832061767578", "High": "19.75", "Low": "19.3125", "Close": "19.6875", "Adj Close": "12.70114803314209", "Volume": "18516000"}
{"Date": "1999-12-06", "Open": "19.520832061767578", "High": "20.166667938232422", "Low": "19.416667938232422", "Close": "19.859375", "Adj Close": "12.812026977539062", "Volume": "16347000"}
{"Date": "1999-12-07", "Open": "19.9375", "High": "20.041667938232422", "Low": "19.333332061767578", "Close": "19.333332061767578", "Adj Close": "12.472660064697266", "Volume": "19085100"}
{"Date": "1999-12-08", "Open": "19.604167938232422", "High": "19.770832061767578", "Low": "19.333332061767578", "Close": "19.552082061767578", "Adj Close": "12.613780975341797", "Volume": "13800000"}
{"Date": "1999-12-09", "Open": "19.5", "High": "20.75", "Low": "19.208332061767578", "Close": "20.75", "Adj Close": "13.386597633361816", "Volume": "26424300"}
{"Date": "1999-12-10", "Open": "20.833332061767578", "High": "21.5", "Low": "20.625", "Close": "21.083332061767578", "Adj Close": "13.601644515991211", "Volume": "37787400"}
{"Date": "1999-12-13", "Open": "21.833332061767578", "High": "23.0625", "Low": "21.583332061767578", "Close": "22.666667938232422", "Adj Close": "14.623117446899414", "Volume": "28173000"}
{"Date": "1999-12-14", "Open": "22.333332061767578", "High": "22.833332061767578", "Low": "22.3125", "Close": "22.354167938232422", "Adj Close": "14.421512603759766", "Volume": "22515300"}
{"Date": "1999-12-15", "Open": "22.333332061767578", "High": "22.354167938232422", "Low": "21.708332061767578", "Close": "22.005207061767578", "Adj Close": "14.206976890563965", "Volume": "23528400"}
{"Date": "1999-12-16", "Open": "22.25", "High": "22.916667938232422", "Low": "22.0", "Close": "22.875", "Adj Close": "14.76853084564209", "Volume": "25461000"}
{"Date": "1999-12-17", "Open": "22.9375", "High": "22.958332061767578", "Low": "21.583332061767578", "Close": "21.666667938232422", "Adj Close": "13.988405227661133", "Volume": "44009700"}
{"Date": "1999-12-20", "Open": "22.041667938232422", "High": "22.145832061767578", "Low": "21.0625", "Close": "21.427082061767578", "Adj Close": "13.833724975585938", "Volume": "18991800"}
{"Date": "1999-12-21", "Open": "21.333332061767578", "High": "21.895832061767578", "Low": "21.1875", "Close": "21.604167938232422", "Adj Close": "13.94805908203125", "Volume": "13889700"}
{"Date": "1999-12-22", "Open": "21.541667938232422", "High": "22.020832061767578", "Low": "21.541667938232422", "Close": "21.895832061767578", "Adj Close": "14.136361122131348", "Volume": "11258100"}
{"Date": "1999-12-23", "Open": "22.333332061767578", "High": "22.666667938232422", "Low": "22.25", "Close": "22.458332061767578", "Adj Close": "14.499517440795898", "Volume": "11541900"}
{"Date": "1999-12-27", "Open": "22.4375", "High": "23.375", "Low": "22.4375", "Close": "23.145832061767578", "Adj Close": "14.943379402160645", "Volume": "15694800"}
{"Date": "1999-12-28", "Open": "22.875", "High": "23.395832061767578", "Low": "22.854167938232422", "Close": "23.104167938232422", "Adj Close": "14.916489601135254", "Volume": "10596000"}
{"Date": "1999-12-29", "Open": "23.1875", "High": "23.333332061767578", "Low": "22.458332061767578", "Close": "22.458332061767578", "Adj Close": "14.499517440795898", "Volume": "7552800"}
{"Date": "1999-12-30", "Open": "22.708332061767578", "High": "23.1875", "Low": "22.604167938232422", "Close": "22.604167938232422", "Adj Close": "14.593673706054688", "Volume": "7931700"}
{"Date": "1999-12-31", "Open": "22.770832061767578", "High": "23.416667938232422", "Low": "22.75", "Close": "23.041667938232422", "Adj Close": "14.876136779785156", "Volume": "6338100"}
{"Date": "2000-01-03", "Open": "22.791667938232422", "High": "23.0", "Low": "21.833332061767578", "Close": "22.270832061767578", "Adj Close": "14.378462791442871", "Volume": "25109700"}
{"Date": "2000-01-04", "Open": "21.833332061767578", "High": "21.9375", "Low": "21.395832061767578", "Close": "21.4375", "Adj Close": "13.84045696258545", "Volume": "20235300"}
{"Date": "2000-01-05", "Open": "21.291667938232422", "High": "21.458332061767578", "Low": "20.729167938232422", "Close": "21.0", "Adj Close": "13.557999610900879", "Volume": "21056100"}
{"Date": "2000-01-06", "Open": "21.0", "High": "21.520832061767578", "Low": "20.895832061767578", "Close": "21.229167938232422", "Adj Close": "13.705944061279297", "Volume": "19633500"}
{"Date": "2000-01-07", "Open": "21.5", "High": "22.979167938232422", "Low": "21.5", "Close": "22.833332061767578", "Adj Close": "14.741628646850586", "Volume": "23930700"}
{"Date": "2000-01-10", "Open": "22.416667938232422", "High": "22.5", "Low": "21.875", "Close": "22.416667938232422", "Adj Close": "14.472620010375977", "Volume": "20142900"}
{"Date": "2000-01-11", "Open": "22.354167938232422", "High": "22.583332061767578", "Low": "21.875", "Close": "22.083332061767578", "Adj Close": "14.25740909576416", "Volume": "14829900"}
{"Date": "2000-01-12", "Open": "22.0625", "High": "22.25", "Low": "21.6875", "Close": "21.6875", "Adj Close": "14.00185489654541", "Volume": "12255000"}
{"Date": "2000-01-13", "Open": "22.0", "High": "22.041667938232422", "Low": "21.666667938232422", "Close": "21.708332061767578", "Adj Close": "14.01530647277832", "Volume": "15063000"}
{"Date": "2000-01-14", "Open": "21.333332061767578", "High": "21.979167938232422", "Low": "21.333332061767578", "Close": "21.5", "Adj Close": "13.8808012008667", "Volume": "18936600"}
{"Date": "2000-01-18", "Open": "21.0625", "High": "22.145832061767578", "Low": "21.020832061767578", "Close": "21.854167938232422", "Adj Close": "14.109457015991211", "Volume": "19326600"}
{"Date": "2000-01-19", "Open": "21.75", "High": "21.9375", "Low": "21.333332061767578", "Close": "21.354167938232422", "Adj Close": "13.78665542602539", "Volume": "14459700"}
{"Date": "2000-01-20", "Open": "21.479167938232422", "High": "21.5", "Low": "20.833332061767578", "Close": "21.125", "Adj Close": "13.638696670532227", "Volume": "17214300"}
{"Date": "2000-01-21", "Open": "21.3125", "High": "21.3125", "Low": "20.6875", "Close": "20.8125", "Adj Close": "13.436942100524902", "Volume": "20857500"}
{"Date": "2000-01-24", "Open": "21.145832061767578", "High": "21.145832061767578", "Low": "19.166667938232422", "Close": "19.791667938232422", "Adj Close": "12.777873039245605", "Volume": "23399700"}
{"Date": "2000-01-25", "Open": "19.9375", "High": "20.395832061767578", "Low": "19.833332061767578", "Close": "20.375", "Adj Close": "13.154476165771484", "Volume": "19211400"}
{"Date": "2000-01-26", "Open": "20.375", "High": "20.6875", "Low": "20.0", "Close": "20.645832061767578", "Adj Close": "13.329338073730469", "Volume": "13615200"}
{"Date": "2000-01-27", "Open": "20.4375", "High": "20.5", "Low": "19.291667938232422", "Close": "19.708332061767578", "Adj Close": "12.724069595336914", "Volume": "21969900"}
{"Date": "2000-01-28", "Open": "19.625", "High": "19.625", "Low": "17.833332061767578", "Close": "18.375", "Adj Close": "11.863243103027344", "Volume": "42088200"}
{"Date": "2000-01-31", "Open": "18.1875", "High": "18.5", "Low": "18.041667938232422", "Close": "18.25", "Adj Close": "11.782541275024414", "Volume": "23918100"}
{"Date": "2000-02-01", "Open": "18.333332061767578", "High": "19.833332061767578", "Low": "18.3125", "Close": "19.5625", "Adj Close": "12.629916191101074", "Volume": "25077000"}
{"Date": "2000-02-02", "Open": "19.625", "High": "20.041667938232422", "Low": "19.3125", "Close": "19.458332061767578", "Adj Close": "12.562664985656738", "Volume": "18103800"}
{"Date": "2000-02-03", "Open": "19.458332061767578", "High": "19.604167938232422", "Low": "18.75", "Close": "19.458332061767578", "Adj Close": "12.562664985656738", "Volume": "20997000"}
{"Date": "2000-02-04", "Open": "19.3125", "High": "19.3125", "Low": "18.666667938232422", "Close": "18.770832061767578", "Adj Close": "12.11880111694336", "Volume": "19649100"}
{"Date": "2000-02-07", "Open": "18.875", "High": "18.875", "Low": "18.208332061767578", "Close": "18.583332061767578", "Adj Close": "11.997748374938965", "Volume": "18131100"}
{"Date": "2000-02-08", "Open": "19.104167938232422", "High": "19.895832061767578", "Low": "18.958332061767578", "Close": "19.833332061767578", "Adj Close": "12.804771423339844", "Volume": "25728300"}
{"Date": "2000-02-09", "Open": "20.0", "High": "20.041667938232422", "Low": "19.104167938232422", "Close": "19.270832061767578", "Adj Close": "12.441606521606445", "Volume": "24649800"}
{"Date": "2000-02-10", "Open": "19.208332061767578", "High": "19.458332061767578", "Low": "18.9375", "Close": "19.0", "Adj Close": "12.266757011413574", "Volume": "13774800"}
{"Date": "2000-02-11", "Open": "19.145832061767578", "High": "19.166667938232422", "Low": "18.541667938232422", "Close": "18.6875", "Adj Close": "12.064997673034668", "Volume": "14450100"}
{"Date": "2000-02-14", "Open": "18.895832061767578", "High": "19.625", "Low": "18.833332061767578", "Close": "19.625", "Adj Close": "12.670270919799805", "Volume": "17410800"}
{"Date": "2000-02-15", "Open": "18.979167938232422", "High": "19.333332061767578", "Low": "18.333332061767578", "Close": "19.333332061767578", "Adj Close": "12.481963157653809", "Volume": "29136300"}
{"Date": "2000-02-16", "Open": "18.833332061767578", "High": "18.833332061767578", "Low": "17.5625", "Close": "17.583332061767578", "Adj Close": "11.352128982543945", "Volume": "40757400"}
{"Date": "2000-02-17", "Open": "17.645832061767578", "High": "17.833332061767578", "Low": "16.0", "Close": "16.125", "Adj Close": "10.410598754882812", "Volume": "74300100"}
{"Date": "2000-02-18", "Open": "16.166667938232422", "High": "16.5", "Low": "15.75", "Close": "15.916666984558105", "Adj Close": "10.276097297668457", "Volume": "58183200"}
{"Date": "2000-02-22", "Open": "16.416667938232422", "High": "16.4375", "Low": "15.583333015441895", "Close": "16.041667938232422", "Adj Close": "10.35680103302002", "Volume": "37027800"}
{"Date": "2000-02-23", "Open": "16.145832061767578", "High": "16.166667938232422", "Low": "15.583333015441895", "Close": "15.666666984558105", "Adj Close": "10.114692687988281", "Volume": "38623200"}
{"Date": "2000-02-24", "Open": "15.666666984558105", "High": "15.958333015441895", "Low": "14.479166984558105", "Close": "15.958333015441895", "Adj Close": "10.30300235748291", "Volume": "58295700"}
{"Date": "2000-02-25", "Open": "14.770833015441895", "High": "15.104166984558105", "Low": "14.541666984558105", "Close": "14.833333015441895", "Adj Close": "9.576676368713379", "Volume": "50725500"}
{"Date": "2000-02-28", "Open": "14.854166984558105", "High": "15.645833015441895", "Low": "14.854166984558105", "Close": "15.395833015441895", "Adj Close": "9.939841270446777", "Volume": "53508300"}
{"Date": "2000-02-29", "Open": "15.979166984558105", "High": "16.583332061767578", "Low": "15.979166984558105", "Close": "16.25", "Adj Close": "10.491304397583008", "Volume": "51591600"}
{"Date": "2000-03-01", "Open": "16.625", "High": "16.666667938232422", "Low": "15.833333015441895", "Close": "16.333332061767578", "Adj Close": "10.545108795166016", "Volume": "30497400"}
{"Date": "2000-03-02", "Open": "17.583332061767578", "High": "17.625", "Low": "16.8125", "Close": "16.854167938232422", "Adj Close": "10.881366729736328", "Volume": "46628100"}
{"Date": "2000-03-03", "Open": "17.375", "High": "17.770832061767578", "Low": "17.166667938232422", "Close": "17.541667938232422", "Adj Close": "11.325231552124023", "Volume": "32372400"}
{"Date": "2000-03-06", "Open": "17.541667938232422", "High": "17.5625", "Low": "16.208332061767578", "Close": "16.833332061767578", "Adj Close": "10.867913246154785", "Volume": "31480800"}
{"Date": "2000-03-07", "Open": "16.541667938232422", "High": "16.541667938232422", "Low": "15.708333015441895", "Close": "15.854166984558105", "Adj Close": "10.235748291015625", "Volume": "29174100"}
{"Date": "2000-03-08", "Open": "15.770833015441895", "High": "16.4375", "Low": "15.208333015441895", "Close": "16.104167938232422", "Adj Close": "10.397157669067383", "Volume": "30056100"}
{"Date": "2000-03-09", "Open": "16.333332061767578", "High": "16.479167938232422", "Low": "15.625", "Close": "16.3125", "Adj Close": "10.531654357910156", "Volume": "23834700"}
{"Date": "2000-03-10", "Open": "16.583332061767578", "High": "16.583332061767578", "Low": "15.8125", "Close": "15.979166984558105", "Adj Close": "10.316452980041504", "Volume": "21016500"}
{"Date": "2000-03-13", "Open": "15.416666984558105", "High": "15.979166984558105", "Low": "15.291666984558105", "Close": "15.895833015441895", "Adj Close": "10.26264762878418", "Volume": "23183700"}
{"Date": "2000-03-14", "Open": "15.666666984558105", "High": "16.270832061767578", "Low": "15.4375", "Close": "15.916666984558105", "Adj Close": "10.276097297668457", "Volume": "29955000"}
{"Date": "2000-03-15", "Open": "15.8125", "High": "17.3125", "Low": "15.520833015441895", "Close": "17.166667938232422", "Adj Close": "11.097064971923828", "Volume": "44010000"}
{"Date": "2000-03-16", "Open": "17.4375", "High": "18.520832061767578", "Low": "17.208332061767578", "Close": "18.208332061767578", "Adj Close": "11.770432472229004", "Volume": "59148000"}
{"Date": "2000-03-17", "Open": "18.1875", "High": "18.75", "Low": "18.041667938232422", "Close": "18.583332061767578", "Adj Close": "12.012840270996094", "Volume": "37911900"}
{"Date": "2000-03-20", "Open": "18.604167938232422", "High": "18.604167938232422", "Low": "17.791667938232422", "Close": "18.375", "Adj Close": "11.878167152404785", "Volume": "20307300"}
{"Date": "2000-03-21", "Open": "18.479167938232422", "High": "18.875", "Low": "18.166667938232422", "Close": "18.875", "Adj Close": "12.201383590698242", "Volume": "23563800"}
{"Date": "2000-03-22", "Open": "18.833332061767578", "High": "18.833332061767578", "Low": "18.0", "Close": "18.458332061767578", "Adj Close": "11.932036399841309", "Volume": "29890500"}
{"Date": "2000-03-23", "Open": "18.125", "High": "18.1875", "Low": "17.833332061767578", "Close": "18.0", "Adj Close": "11.635760307312012", "Volume": "21076500"}
{"Date": "2000-03-24", "Open": "18.145832061767578", "High": "18.5625", "Low": "18.0", "Close": "18.5", "Adj Close": "11.958976745605469", "Volume": "23858700"}
{"Date": "2000-03-27", "Open": "18.229167938232422", "High": "18.5", "Low": "18.083332061767578", "Close": "18.479167938232422", "Adj Close": "11.94550609588623", "Volume": "17324700"}
{"Date": "2000-03-28", "Open": "18.1875", "High": "18.645832061767578", "Low": "18.166667938232422", "Close": "18.166667938232422", "Adj Close": "11.743498802185059", "Volume": "17392800"}
{"Date": "2000-03-29", "Open": "18.5", "High": "19.791667938232422", "Low": "18.479167938232422", "Close": "19.583332061767578", "Adj Close": "12.659278869628906", "Volume": "40790100"}
{"Date": "2000-03-30", "Open": "19.916667938232422", "High": "20.25", "Low": "19.625", "Close": "19.666667938232422", "Adj Close": "12.713142395019531", "Volume": "34712400"}
{"Date": "2000-03-31", "Open": "19.75", "High": "19.770832061767578", "Low": "18.5", "Close": "18.833332061767578", "Adj Close": "12.174443244934082", "Volume": "27162000"}
{"Date": "2000-04-03", "Open": "18.875", "High": "20.666667938232422", "Low": "18.875", "Close": "20.395832061767578", "Adj Close": "13.184492111206055", "Volume": "35807100"}
{"Date": "2000-04-04", "Open": "20.5625", "High": "21.104167938232422", "Low": "19.166667938232422", "Close": "20.0", "Adj Close": "12.928619384765625", "Volume": "41027400"}
{"Date": "2000-04-05", "Open": "19.770832061767578", "High": "20.041667938232422", "Low": "19.1875", "Close": "19.416667938232422", "Adj Close": "12.551527976989746", "Volume": "21198000"}
{"Date": "2000-04-06", "Open": "19.708332061767578", "High": "20.416667938232422", "Low": "19.583332061767578", "Close": "20.375", "Adj Close": "13.171031951904297", "Volume": "21762600"}
{"Date": "2000-04-07", "Open": "20.416667938232422", "High": "20.666667938232422", "Low": "20.208332061767578", "Close": "20.5", "Adj Close": "13.251842498779297", "Volume": "12039300"}
{"Date": "2000-04-10", "Open": "20.5", "High": "21.229167938232422", "Low": "20.333332061767578", "Close": "21.1875", "Adj Close": "13.696253776550293", "Volume": "16563000"}
{"Date": "2000-04-11", "Open": "20.958332061767578", "High": "21.166667938232422", "Low": "20.5", "Close": "21.125", "Adj Close": "13.655852317810059", "Volume": "16066200"}
{"Date": "2000-04-12", "Open": "21.145832061767578", "High": "21.645832061767578", "Low": "20.6875", "Close": "20.8125", "Adj Close": "13.453841209411621", "Volume": "21729900"}
{"Date": "2000-04-13", "Open": "20.770832061767578", "High": "20.770832061767578", "Low": "19.833332061767578", "Close": "20.020832061767578", "Adj Close": "12.942087173461914", "Volume": "23653500"}
{"Date": "2000-04-14", "Open": "19.333332061767578", "High": "19.645832061767578", "Low": "18.333332061767578", "Close": "18.333332061767578", "Adj Close": "11.851236343383789", "Volume": "28118100"}
{"Date": "2000-04-17", "Open": "18.375", "High": "18.791667938232422", "Low": "17.25", "Close": "18.0", "Adj Close": "11.635760307312012", "Volume": "28981500"}
{"Date": "2000-04-18", "Open": "18.0", "High": "18.770832061767578", "Low": "17.708332061767578", "Close": "17.958332061767578", "Adj Close": "11.608824729919434", "Volume": "22983600"}
{"Date": "2000-04-19", "Open": "18.041667938232422", "High": "18.5", "Low": "17.916667938232422", "Close": "18.3125", "Adj Close": "11.837767601013184", "Volume": "18765900"}
{"Date": "2000-04-20", "Open": "18.375", "High": "19.3125", "Low": "18.375", "Close": "19.229167938232422", "Adj Close": "12.430330276489258", "Volume": "18271200"}
{"Date": "2000-04-24", "Open": "19.3125", "High": "20.208332061767578", "Low": "19.166667938232422", "Close": "19.625", "Adj Close": "12.686208724975586", "Volume": "16901100"}
{"Date": "2000-04-25", "Open": "19.354167938232422", "High": "20.25", "Low": "19.1875", "Close": "19.895832061767578", "Adj Close": "12.861283302307129", "Volume": "18114900"}
{"Date": "2000-04-26", "Open": "20.0625", "High": "20.25", "Low": "19.4375", "Close": "19.583332061767578", "Adj Close": "12.659278869628906", "Volume": "15606000"}
{"Date": "2000-04-27", "Open": "19.208332061767578", "High": "19.479167938232422", "Low": "18.833332061767578", "Close": "19.229167938232422", "Adj Close": "12.430330276489258", "Volume": "16545000"}
{"Date": "2000-04-28", "Open": "18.9375", "High": "19.104167938232422", "Low": "18.458332061767578", "Close": "18.458332061767578", "Adj Close": "11.932036399841309", "Volume": "15037800"}
{"Date": "2000-05-01", "Open": "18.791667938232422", "High": "19.604167938232422", "Low": "18.729167938232422", "Close": "19.3125", "Adj Close": "12.484204292297363", "Volume": "15327000"}
{"Date": "2000-05-02", "Open": "19.104167938232422", "High": "19.270832061767578", "Low": "18.895832061767578", "Close": "19.208332061767578", "Adj Close": "12.416864395141602", "Volume": "14464500"}
{"Date": "2000-05-03", "Open": "18.083332061767578", "High": "18.166667938232422", "Low": "17.583332061767578", "Close": "17.8125", "Adj Close": "11.514551162719727", "Volume": "31371900"}
{"Date": "2000-05-04", "Open": "17.979167938232422", "High": "17.979167938232422", "Low": "16.8125", "Close": "17.0", "Adj Close": "10.989325523376465", "Volume": "32300700"}
{"Date": "2000-05-05", "Open": "16.729167938232422", "High": "17.625", "Low": "16.729167938232422", "Close": "17.104167938232422", "Adj Close": "11.05666732788086", "Volume": "25920000"}
{"Date": "2000-05-08", "Open": "17.083332061767578", "High": "17.458332061767578", "Low": "16.5", "Close": "17.458332061767578", "Adj Close": "11.285604476928711", "Volume": "22878300"}
{"Date": "2000-05-09", "Open": "18.125", "High": "18.291667938232422", "Low": "17.5", "Close": "17.666667938232422", "Adj Close": "11.420280456542969", "Volume": "26664600"}
{"Date": "2000-05-10", "Open": "17.8125", "High": "19.041667938232422", "Low": "17.666667938232422", "Close": "18.895832061767578", "Adj Close": "12.21485424041748", "Volume": "33735900"}
{"Date": "2000-05-11", "Open": "18.979167938232422", "High": "19.020832061767578", "Low": "18.333332061767578", "Close": "18.666667938232422", "Adj Close": "12.06671142578125", "Volume": "18315900"}
{"Date": "2000-05-12", "Open": "18.583332061767578", "High": "19.0625", "Low": "18.4375", "Close": "18.9375", "Adj Close": "12.24178409576416", "Volume": "13113000"}
{"Date": "2000-05-15", "Open": "18.75", "High": "19.104167938232422", "Low": "18.5", "Close": "19.0", "Adj Close": "12.282194137573242", "Volume": "12816900"}
{"Date": "2000-05-16", "Open": "19.145832061767578", "High": "19.6875", "Low": "19.0625", "Close": "19.333332061767578", "Adj Close": "12.497672080993652", "Volume": "19136100"}
{"Date": "2000-05-17", "Open": "18.895832061767578", "High": "18.916667938232422", "Low": "18.479167938232422", "Close": "18.791667938232422", "Adj Close": "12.147520065307617", "Volume": "13776900"}
{"Date": "2000-05-18", "Open": "18.75", "High": "19.3125", "Low": "18.729167938232422", "Close": "19.3125", "Adj Close": "12.484204292297363", "Volume": "14663700"}
{"Date": "2000-05-19", "Open": "18.708332061767578", "High": "19.583332061767578", "Low": "18.708332061767578", "Close": "19.020832061767578", "Adj Close": "12.295653343200684", "Volume": "19073100"}
{"Date": "2000-05-22", "Open": "19.229167938232422", "High": "19.229167938232422", "Low": "18.729167938232422", "Close": "19.125", "Adj Close": "12.362993240356445", "Volume": "13884300"}
{"Date": "2000-05-23", "Open": "19.1875", "High": "19.458332061767578", "Low": "18.9375", "Close": "19.0625", "Adj Close": "12.322589874267578", "Volume": "12873000"}
{"Date": "2000-05-24", "Open": "18.416667938232422", "High": "19.0", "Low": "17.583332061767578", "Close": "18.958332061767578", "Adj Close": "12.255258560180664", "Volume": "31024500"}
{"Date": "2000-05-25", "Open": "18.604167938232422", "High": "18.895832061767578", "Low": "18.020832061767578", "Close": "18.333332061767578", "Adj Close": "11.851236343383789", "Volume": "13857600"}
{"Date": "2000-05-26", "Open": "18.083332061767578", "High": "18.333332061767578", "Low": "17.708332061767578", "Close": "18.0", "Adj Close": "11.635760307312012", "Volume": "11989200"}
{"Date": "2000-05-30", "Open": "17.6875", "High": "18.041667938232422", "Low": "17.5625", "Close": "17.791667938232422", "Adj Close": "11.501083374023438", "Volume": "13058100"}
{"Date": "2000-05-31", "Open": "18.291667938232422", "High": "20.0", "Low": "18.166667938232422", "Close": "19.208332061767578", "Adj Close": "12.416864395141602", "Volume": "22976700"}
{"Date": "2000-06-01", "Open": "19.041667938232422", "High": "19.229167938232422", "Low": "18.75", "Close": "19.0", "Adj Close": "12.282194137573242", "Volume": "14359200"}
{"Date": "2000-06-02", "Open": "19.625", "High": "20.020832061767578", "Low": "19.354167938232422", "Close": "19.6875", "Adj Close": "12.726615905761719", "Volume": "21264300"}
{"Date": "2000-06-05", "Open": "19.770832061767578", "High": "19.916667938232422", "Low": "19.583332061767578", "Close": "19.770832061767578", "Adj Close": "12.78048038482666", "Volume": "13081200"}
{"Date": "2000-06-06", "Open": "19.604167938232422", "High": "19.604167938232422", "Low": "19.25", "Close": "19.416667938232422", "Adj Close": "12.551527976989746", "Volume": "13320300"}
{"Date": "2000-06-07", "Open": "19.25", "High": "19.6875", "Low": "19.25", "Close": "19.291667938232422", "Adj Close": "12.470728874206543", "Volume": "10273800"}
{"Date": "2000-06-08", "Open": "19.270832061767578", "High": "19.333332061767578", "Low": "18.770832061767578", "Close": "18.958332061767578", "Adj Close": "12.255258560180664", "Volume": "11979300"}
{"Date": "2000-06-09", "Open": "19.145832061767578", "High": "19.333332061767578", "Low": "17.979167938232422", "Close": "18.0", "Adj Close": "11.635760307312012", "Volume": "21849300"}
{"Date": "2000-06-12", "Open": "18.0", "High": "18.125", "Low": "17.270832061767578", "Close": "17.583332061767578", "Adj Close": "11.36640739440918", "Volume": "24267600"}
{"Date": "2000-06-13", "Open": "17.354167938232422", "High": "18.333332061767578", "Low": "17.208332061767578", "Close": "18.333332061767578", "Adj Close": "11.851236343383789", "Volume": "23135100"}
{"Date": "2000-06-14", "Open": "18.3125", "High": "18.5625", "Low": "18.041667938232422", "Close": "18.375", "Adj Close": "11.891139030456543", "Volume": "20060400"}
{"Date": "2000-06-15", "Open": "18.354167938232422", "High": "18.729167938232422", "Low": "18.270832061767578", "Close": "18.5", "Adj Close": "11.972031593322754", "Volume": "17046900"}
{"Date": "2000-06-16", "Open": "18.25", "High": "18.708332061767578", "Low": "17.75", "Close": "17.958332061767578", "Adj Close": "11.621501922607422", "Volume": "28709100"}
{"Date": "2000-06-19", "Open": "17.895832061767578", "High": "18.333332061767578", "Low": "17.604167938232422", "Close": "18.125", "Adj Close": "11.729357719421387", "Volume": "18005100"}
{"Date": "2000-06-20", "Open": "18.083332061767578", "High": "18.229167938232422", "Low": "17.708332061767578", "Close": "18.166667938232422", "Adj Close": "11.756325721740723", "Volume": "18191400"}
{"Date": "2000-06-21", "Open": "18.1875", "High": "18.1875", "Low": "17.791667938232422", "Close": "17.979167938232422", "Adj Close": "11.634984016418457", "Volume": "12861900"}
{"Date": "2000-06-22", "Open": "17.6875", "High": "17.8125", "Low": "17.291667938232422", "Close": "17.5", "Adj Close": "11.3248929977417", "Volume": "17003400"}
{"Date": "2000-06-23", "Open": "17.895832061767578", "High": "18.145832061767578", "Low": "17.625", "Close": "17.916667938232422", "Adj Close": "11.594537734985352", "Volume": "18808800"}
{"Date": "2000-06-26", "Open": "18.0625", "High": "18.229167938232422", "Low": "17.916667938232422", "Close": "17.916667938232422", "Adj Close": "11.594537734985352", "Volume": "11774100"}
{"Date": "2000-06-27", "Open": "18.041667938232422", "High": "19.145832061767578", "Low": "17.916667938232422", "Close": "18.9375", "Adj Close": "12.255152702331543", "Volume": "19663200"}
{"Date": "2000-06-28", "Open": "18.833332061767578", "High": "19.0625", "Low": "18.5625", "Close": "18.661457061767578", "Adj Close": "12.076519012451172", "Volume": "14472300"}
{"Date": "2000-06-29", "Open": "18.4375", "High": "18.458332061767578", "Low": "17.854167938232422", "Close": "18.041667938232422", "Adj Close": "11.675431251525879", "Volume": "15872700"}
{"Date": "2000-06-30", "Open": "18.041667938232422", "High": "19.244792938232422", "Low": "18.020832061767578", "Close": "19.208332061767578", "Adj Close": "12.430418968200684", "Volume": "22866600"}
{"Date": "2000-07-03", "Open": "19.083332061767578", "High": "19.125", "Low": "18.708332061767578", "Close": "18.958332061767578", "Adj Close": "12.268637657165527", "Volume": "7731900"}
{"Date": "2000-07-05", "Open": "19.104167938232422", "High": "19.3125", "Low": "18.854167938232422", "Close": "19.0", "Adj Close": "12.29560375213623", "Volume": "15419400"}
{"Date": "2000-07-06", "Open": "19.3125", "High": "19.479167938232422", "Low": "18.9375", "Close": "19.166667938232422", "Adj Close": "12.403456687927246", "Volume": "17273400"}
{"Date": "2000-07-07", "Open": "19.3125", "High": "20.6875", "Low": "19.104167938232422", "Close": "20.520832061767578", "Adj Close": "13.279787063598633", "Volume": "31540200"}
{"Date": "2000-07-10", "Open": "20.458332061767578", "High": "20.979167938232422", "Low": "20.229167938232422", "Close": "20.416667938232422", "Adj Close": "13.212383270263672", "Volume": "24701100"}
{"Date": "2000-07-11", "Open": "20.354167938232422", "High": "20.916667938232422", "Low": "20.270832061767578", "Close": "20.666667938232422", "Adj Close": "13.374156951904297", "Volume": "17692800"}
{"Date": "2000-07-12", "Open": "20.6875", "High": "20.729167938232422", "Low": "20.208332061767578", "Close": "20.333332061767578", "Adj Close": "13.158447265625", "Volume": "17500800"}
{"Date": "2000-07-13", "Open": "20.166667938232422", "High": "20.395832061767578", "Low": "19.708332061767578", "Close": "19.708332061767578", "Adj Close": "12.753987312316895", "Volume": "12907800"}
{"Date": "2000-07-14", "Open": "19.9375", "High": "20.3125", "Low": "19.791667938232422", "Close": "19.833332061767578", "Adj Close": "12.834887504577637", "Volume": "12552300"}
{"Date": "2000-07-17", "Open": "20.104167938232422", "High": "20.416667938232422", "Low": "19.875", "Close": "20.239582061767578", "Adj Close": "13.097782135009766", "Volume": "13832100"}
{"Date": "2000-07-18", "Open": "20.3125", "High": "20.375", "Low": "19.916667938232422", "Close": "20.020832061767578", "Adj Close": "12.956216812133789", "Volume": "10776300"}
{"Date": "2000-07-19", "Open": "20.0625", "High": "20.166667938232422", "Low": "19.791667938232422", "Close": "20.0", "Adj Close": "12.942737579345703", "Volume": "11209200"}
{"Date": "2000-07-20", "Open": "19.979167938232422", "High": "20.270832061767578", "Low": "19.854167938232422", "Close": "20.0", "Adj Close": "12.942737579345703", "Volume": "14960400"}
{"Date": "2000-07-21", "Open": "20.104167938232422", "High": "20.166667938232422", "Low": "19.75", "Close": "19.895832061767578", "Adj Close": "12.875326156616211", "Volume": "11733000"}
{"Date": "2000-07-24", "Open": "19.666667938232422", "High": "19.729167938232422", "Low": "19.0625", "Close": "19.145832061767578", "Adj Close": "12.389973640441895", "Volume": "15137400"}
{"Date": "2000-07-25", "Open": "19.166667938232422", "High": "19.770832061767578", "Low": "19.104167938232422", "Close": "19.729167938232422", "Adj Close": "12.767474174499512", "Volume": "12366000"}
{"Date": "2000-07-26", "Open": "19.395832061767578", "High": "20.041667938232422", "Low": "19.395832061767578", "Close": "19.583332061767578", "Adj Close": "12.673094749450684", "Volume": "21966300"}
{"Date": "2000-07-27", "Open": "19.791667938232422", "High": "20.104167938232422", "Low": "19.666667938232422", "Close": "20.020832061767578", "Adj Close": "12.956216812133789", "Volume": "14234400"}
{"Date": "2000-07-28", "Open": "19.9375", "High": "19.979167938232422", "Low": "19.083332061767578", "Close": "19.5625", "Adj Close": "12.659614562988281", "Volume": "15742800"}
{"Date": "2000-07-31", "Open": "19.625", "High": "19.625", "Low": "18.083332061767578", "Close": "18.416667938232422", "Adj Close": "11.918109893798828", "Volume": "22602900"}
{"Date": "2000-08-01", "Open": "18.0", "High": "18.3125", "Low": "17.666667938232422", "Close": "18.166667938232422", "Adj Close": "11.756325721740723", "Volume": "27165900"}
{"Date": "2000-08-02", "Open": "18.166667938232422", "High": "18.354167938232422", "Low": "17.9375", "Close": "18.020832061767578", "Adj Close": "11.661951065063477", "Volume": "20204400"}
{"Date": "2000-08-03", "Open": "18.833332061767578", "High": "18.833332061767578", "Low": "17.8125", "Close": "17.958332061767578", "Adj Close": "11.621501922607422", "Volume": "24687300"}
{"Date": "2000-08-04", "Open": "18.020832061767578", "High": "18.020832061767578", "Low": "17.583332061767578", "Close": "17.645832061767578", "Adj Close": "11.419270515441895", "Volume": "17527200"}
{"Date": "2000-08-07", "Open": "17.708332061767578", "High": "18.645832061767578", "Low": "17.666667938232422", "Close": "18.375", "Adj Close": "11.891139030456543", "Volume": "16815600"}
{"Date": "2000-08-08", "Open": "18.8125", "High": "19.208332061767578", "Low": "18.354167938232422", "Close": "19.208332061767578", "Adj Close": "12.430418968200684", "Volume": "17579400"}
{"Date": "2000-08-09", "Open": "18.020832061767578", "High": "18.25", "Low": "17.645832061767578", "Close": "17.875", "Adj Close": "11.567569732666016", "Volume": "53252100"}
{"Date": "2000-08-10", "Open": "17.708332061767578", "High": "17.75", "Low": "16.895832061767578", "Close": "17.0", "Adj Close": "11.001331329345703", "Volume": "37141800"}
{"Date": "2000-08-11", "Open": "17.145832061767578", "High": "17.458332061767578", "Low": "17.041667938232422", "Close": "17.375", "Adj Close": "11.244003295898438", "Volume": "22602300"}
{"Date": "2000-08-14", "Open": "17.416667938232422", "High": "17.6875", "Low": "17.375", "Close": "17.625", "Adj Close": "11.405783653259277", "Volume": "18098400"}
{"Date": "2000-08-15", "Open": "17.291667938232422", "High": "17.520832061767578", "Low": "17.083332061767578", "Close": "17.1875", "Adj Close": "11.122666358947754", "Volume": "23859000"}
{"Date": "2000-08-16", "Open": "16.916667938232422", "High": "16.958332061767578", "Low": "16.25", "Close": "16.645832061767578", "Adj Close": "10.772130966186523", "Volume": "41433000"}
{"Date": "2000-08-17", "Open": "16.520832061767578", "High": "16.8125", "Low": "16.208332061767578", "Close": "16.666667938232422", "Adj Close": "10.785619735717773", "Volume": "20399400"}
{"Date": "2000-08-18", "Open": "16.5625", "High": "16.958332061767578", "Low": "16.520832061767578", "Close": "16.958332061767578", "Adj Close": "10.974364280700684", "Volume": "22047900"}
{"Date": "2000-08-21", "Open": "16.416667938232422", "High": "16.583332061767578", "Low": "15.708333015441895", "Close": "16.333332061767578", "Adj Close": "10.569907188415527", "Volume": "42446100"}
{"Date": "2000-08-22", "Open": "16.333332061767578", "High": "16.666667938232422", "Low": "16.1875", "Close": "16.375", "Adj Close": "10.596870422363281", "Volume": "22832700"}
{"Date": "2000-08-23", "Open": "16.583332061767578", "High": "16.729167938232422", "Low": "16.354167938232422", "Close": "16.375", "Adj Close": "10.596870422363281", "Volume": "20627100"}
{"Date": "2000-08-24", "Open": "16.583332061767578", "High": "16.708332061767578", "Low": "16.333332061767578", "Close": "16.479167938232422", "Adj Close": "10.664274215698242", "Volume": "14901900"}
{"Date": "2000-08-25", "Open": "16.541667938232422", "High": "16.833332061767578", "Low": "16.416667938232422", "Close": "16.833332061767578", "Adj Close": "10.893473625183105", "Volume": "14631300"}
{"Date": "2000-08-28", "Open": "16.6875", "High": "16.875", "Low": "16.208332061767578", "Close": "16.5", "Adj Close": "10.67775821685791", "Volume": "21009600"}
{"Date": "2000-08-29", "Open": "16.5", "High": "16.645832061767578", "Low": "16.291667938232422", "Close": "16.479167938232422", "Adj Close": "10.664274215698242", "Volume": "16995300"}
{"Date": "2000-08-30", "Open": "16.291667938232422", "High": "16.333332061767578", "Low": "16.0", "Close": "16.145832061767578", "Adj Close": "10.448563575744629", "Volume": "24466500"}
{"Date": "2000-08-31", "Open": "16.104167938232422", "High": "16.25", "Low": "15.708333015441895", "Close": "15.875", "Adj Close": "10.273296356201172", "Volume": "36708600"}
{"Date": "2000-09-01", "Open": "15.854166984558105", "High": "16.375", "Low": "15.791666984558105", "Close": "16.25", "Adj Close": "10.515975952148438", "Volume": "22984500"}
{"Date": "2000-09-05", "Open": "16.3125", "High": "16.729167938232422", "Low": "16.270832061767578", "Close": "16.583332061767578", "Adj Close": "10.731685638427734", "Volume": "24093000"}
{"Date": "2000-09-06", "Open": "16.75", "High": "17.041667938232422", "Low": "16.625", "Close": "16.666667938232422", "Adj Close": "10.785619735717773", "Volume": "24931200"}
{"Date": "2000-09-07", "Open": "17.0625", "High": "17.354167938232422", "Low": "16.833332061767578", "Close": "17.0", "Adj Close": "11.001331329345703", "Volume": "25201800"}
{"Date": "2000-09-08", "Open": "17.166667938232422", "High": "17.541667938232422", "Low": "17.0", "Close": "17.375", "Adj Close": "11.244003295898438", "Volume": "22141800"}
{"Date": "2000-09-11", "Open": "17.583332061767578", "High": "18.25", "Low": "17.5625", "Close": "18.125", "Adj Close": "11.729357719421387", "Volume": "29533800"}
{"Date": "2000-09-12", "Open": "17.854167938232422", "High": "18.208332061767578", "Low": "17.645832061767578", "Close": "18.0", "Adj Close": "11.648468971252441", "Volume": "19053300"}
{"Date": "2000-09-13", "Open": "18.083332061767578", "High": "18.145832061767578", "Low": "17.666667938232422", "Close": "17.958332061767578", "Adj Close": "11.634428977966309", "Volume": "14944800"}
{"Date": "2000-09-14", "Open": "17.875", "High": "17.875", "Low": "17.291667938232422", "Close": "17.5", "Adj Close": "11.337494850158691", "Volume": "14134800"}
{"Date": "2000-09-15", "Open": "17.4375", "High": "17.645832061767578", "Low": "17.145832061767578", "Close": "17.333332061767578", "Adj Close": "11.229516983032227", "Volume": "24327300"}
{"Date": "2000-09-18", "Open": "17.0", "High": "17.5625", "Low": "16.875", "Close": "17.041667938232422", "Adj Close": "11.04056453704834", "Volume": "15634800"}
{"Date": "2000-09-19", "Open": "16.875", "High": "16.958332061767578", "Low": "16.416667938232422", "Close": "16.625", "Adj Close": "10.770617485046387", "Volume": "25721100"}
{"Date": "2000-09-20", "Open": "16.645832061767578", "High": "16.666667938232422", "Low": "16.020832061767578", "Close": "16.166667938232422", "Adj Close": "10.473682403564453", "Volume": "29648100"}
{"Date": "2000-09-21", "Open": "16.229167938232422", "High": "17.125", "Low": "16.208332061767578", "Close": "16.666667938232422", "Adj Close": "10.797613143920898", "Volume": "25936500"}
{"Date": "2000-09-22", "Open": "17.3125", "High": "17.3125", "Low": "16.520832061767578", "Close": "16.833332061767578", "Adj Close": "10.905583381652832", "Volume": "20178900"}
{"Date": "2000-09-25", "Open": "16.875", "High": "16.895832061767578", "Low": "16.3125", "Close": "16.333332061767578", "Adj Close": "10.581660270690918", "Volume": "16398000"}
{"Date": "2000-09-26", "Open": "16.479167938232422", "High": "16.479167938232422", "Low": "15.625", "Close": "15.791666984558105", "Adj Close": "10.230735778808594", "Volume": "28227300"}
{"Date": "2000-09-27", "Open": "15.875", "High": "16.125", "Low": "15.708333015441895", "Close": "16.041667938232422", "Adj Close": "10.392704010009766", "Volume": "22748400"}
{"Date": "2000-09-28", "Open": "16.145832061767578", "High": "16.625", "Low": "16.0", "Close": "16.1875", "Adj Close": "10.487183570861816", "Volume": "24413400"}
{"Date": "2000-09-29", "Open": "16.166667938232422", "High": "16.5", "Low": "16.0", "Close": "16.041667938232422", "Adj Close": "10.392704010009766", "Volume": "22598700"}
{"Date": "2000-10-02", "Open": "16.0625", "High": "16.208332061767578", "Low": "15.145833015441895", "Close": "15.416666984558105", "Adj Close": "9.987793922424316", "Volume": "33523800"}
{"Date": "2000-10-03", "Open": "15.395833015441895", "High": "15.458333015441895", "Low": "14.708333015441895", "Close": "15.270833015441895", "Adj Close": "9.893312454223633", "Volume": "49645200"}
{"Date": "2000-10-04", "Open": "15.229166984558105", "High": "15.958333015441895", "Low": "15.166666984558105", "Close": "15.375", "Adj Close": "9.960797309875488", "Volume": "33255600"}
{"Date": "2000-10-05", "Open": "15.458333015441895", "High": "15.583333015441895", "Low": "15.25", "Close": "15.354166984558105", "Adj Close": "9.947305679321289", "Volume": "26197500"}
{"Date": "2000-10-06", "Open": "15.291666984558105", "High": "15.291666984558105", "Low": "14.875", "Close": "15.166666984558105", "Adj Close": "9.825821876525879", "Volume": "33481500"}
{"Date": "2000-10-09", "Open": "15.229166984558105", "High": "15.479166984558105", "Low": "15.041666984558105", "Close": "15.041666984558105", "Adj Close": "9.744842529296875", "Volume": "18101400"}
{"Date": "2000-10-10", "Open": "15.3125", "High": "15.5625", "Low": "15.125", "Close": "15.458333015441895", "Adj Close": "10.014785766601562", "Volume": "20049600"}
{"Date": "2000-10-11", "Open": "15.375", "High": "15.458333015441895", "Low": "14.958333015441895", "Close": "15.104166984558105", "Adj Close": "9.78533935546875", "Volume": "25172700"}
{"Date": "2000-10-12", "Open": "14.0", "High": "14.895833015441895", "Low": "13.8125", "Close": "14.708333015441895", "Adj Close": "9.528892517089844", "Volume": "58319700"}
{"Date": "2000-10-13", "Open": "14.541666984558105", "High": "15.041666984558105", "Low": "14.541666984558105", "Close": "15.0", "Adj Close": "9.717849731445312", "Volume": "28074600"}
{"Date": "2000-10-16", "Open": "15.083333015441895", "High": "15.895833015441895", "Low": "15.0625", "Close": "15.770833015441895", "Adj Close": "10.217238426208496", "Volume": "21294900"}
{"Date": "2000-10-17", "Open": "15.854166984558105", "High": "15.979166984558105", "Low": "15.229166984558105", "Close": "15.333333015441895", "Adj Close": "9.933802604675293", "Volume": "18806700"}
{"Date": "2000-10-18", "Open": "15.3125", "High": "15.666666984558105", "Low": "14.958333015441895", "Close": "15.583333015441895", "Adj Close": "10.095768928527832", "Volume": "18445200"}
{"Date": "2000-10-19", "Open": "15.520833015441895", "High": "15.979166984558105", "Low": "15.375", "Close": "15.9375", "Adj Close": "10.325216293334961", "Volume": "18908700"}
{"Date": "2000-10-20", "Open": "15.625", "High": "15.770833015441895", "Low": "15.354166984558105", "Close": "15.520833015441895", "Adj Close": "10.055278778076172", "Volume": "21459600"}
{"Date": "2000-10-23", "Open": "15.520833015441895", "High": "15.9375", "Low": "15.1875", "Close": "15.770833015441895", "Adj Close": "10.217238426208496", "Volume": "18093900"}
{"Date": "2000-10-24", "Open": "15.854166984558105", "High": "16.166667938232422", "Low": "15.75", "Close": "16.125", "Adj Close": "10.446685791015625", "Volume": "17741400"}
{"Date": "2000-10-25", "Open": "16.145832061767578", "High": "16.145832061767578", "Low": "15.208333015441895", "Close": "15.3125", "Adj Close": "9.920307159423828", "Volume": "25172100"}
{"Date": "2000-10-26", "Open": "15.291666984558105", "High": "15.3125", "Low": "14.458333015441895", "Close": "14.479166984558105", "Adj Close": "9.380422592163086", "Volume": "44886300"}
{"Date": "2000-10-27", "Open": "14.479166984558105", "High": "14.708333015441895", "Low": "14.416666984558105", "Close": "14.416666984558105", "Adj Close": "9.339938163757324", "Volume": "37664400"}
{"Date": "2000-10-30", "Open": "14.458333015441895", "High": "14.645833015441895", "Low": "14.375", "Close": "14.583333015441895", "Adj Close": "9.447904586791992", "Volume": "39616800"}
{"Date": "2000-10-31", "Open": "14.729166984558105", "High": "15.270833015441895", "Low": "14.666666984558105", "Close": "15.125", "Adj Close": "9.798830032348633", "Volume": "44089800"}
{"Date": "2000-11-01", "Open": "15.5", "High": "16.020832061767578", "Low": "15.375", "Close": "15.5625", "Adj Close": "10.082271575927734", "Volume": "69816600"}
{"Date": "2000-11-02", "Open": "15.333333015441895", "High": "16.666667938232422", "Low": "15.166666984558105", "Close": "16.145832061767578", "Adj Close": "10.460182189941406", "Volume": "62551500"}
{"Date": "2000-11-03", "Open": "16.145832061767578", "High": "16.375", "Low": "15.604166984558105", "Close": "15.791666984558105", "Adj Close": "10.230735778808594", "Volume": "24775500"}
{"Date": "2000-11-06", "Open": "16.104167938232422", "High": "16.458332061767578", "Low": "15.6875", "Close": "16.333332061767578", "Adj Close": "10.581660270690918", "Volume": "21829500"}
{"Date": "2000-11-07", "Open": "16.333332061767578", "High": "16.666667938232422", "Low": "16.0", "Close": "16.3125", "Adj Close": "10.568161964416504", "Volume": "21412500"}
{"Date": "2000-11-08", "Open": "16.333332061767578", "High": "16.958332061767578", "Low": "16.208332061767578", "Close": "16.25", "Adj Close": "10.52767276763916", "Volume": "22868700"}
{"Date": "2000-11-09", "Open": "16.020832061767578", "High": "16.041667938232422", "Low": "15.395833015441895", "Close": "15.708333015441895", "Adj Close": "10.176751136779785", "Volume": "24182400"}
{"Date": "2000-11-10", "Open": "15.0", "High": "15.0", "Low": "14.395833015441895", "Close": "14.5625", "Adj Close": "9.434412956237793", "Volume": "44743800"}
{"Date": "2000-11-13", "Open": "14.333333015441895", "High": "15.145833015441895", "Low": "14.1875", "Close": "15.104166984558105", "Adj Close": "9.78533935546875", "Volume": "32979000"}
{"Date": "2000-11-14", "Open": "15.75", "High": "16.145832061767578", "Low": "15.583333015441895", "Close": "15.625", "Adj Close": "10.122761726379395", "Volume": "25599600"}
{"Date": "2000-11-15", "Open": "15.541666984558105", "High": "16.458332061767578", "Low": "15.458333015441895", "Close": "16.333332061767578", "Adj Close": "10.581660270690918", "Volume": "25938600"}
{"Date": "2000-11-16", "Open": "16.25", "High": "16.395832061767578", "Low": "16.041667938232422", "Close": "16.083332061767578", "Adj Close": "10.419696807861328", "Volume": "16589100"}
{"Date": "2000-11-17", "Open": "16.166667938232422", "High": "16.520832061767578", "Low": "15.875", "Close": "16.1875", "Adj Close": "10.487183570861816", "Volume": "18420600"}
{"Date": "2000-11-20", "Open": "16.208332061767578", "High": "16.208332061767578", "Low": "15.854166984558105", "Close": "15.958333015441895", "Adj Close": "10.33871841430664", "Volume": "13137300"}
{"Date": "2000-11-21", "Open": "16.041667938232422", "High": "16.166667938232422", "Low": "15.5", "Close": "15.708333015441895", "Adj Close": "10.176751136779785", "Volume": "13167000"}
{"Date": "2000-11-22", "Open": "15.729166984558105", "High": "15.770833015441895", "Low": "15.291666984558105", "Close": "15.291666984558105", "Adj Close": "9.906807899475098", "Volume": "14837700"}
{"Date": "2000-11-24", "Open": "15.3125", "High": "15.395833015441895", "Low": "14.895833015441895", "Close": "15.0625", "Adj Close": "9.758342742919922", "Volume": "10447500"}
{"Date": "2000-11-27", "Open": "15.645833015441895", "High": "16.604167938232422", "Low": "15.625", "Close": "16.4375", "Adj Close": "10.64914608001709", "Volume": "31951200"}
{"Date": "2000-11-28", "Open": "16.25", "High": "16.958332061767578", "Low": "16.020832061767578", "Close": "16.333332061767578", "Adj Close": "10.581660270690918", "Volume": "29361300"}
{"Date": "2000-11-29", "Open": "16.416667938232422", "High": "17.291667938232422", "Low": "16.395832061767578", "Close": "17.291667938232422", "Adj Close": "11.202526092529297", "Volume": "29709000"}
{"Date": "2000-11-30", "Open": "17.166667938232422", "High": "17.395832061767578", "Low": "16.791667938232422", "Close": "17.395832061767578", "Adj Close": "11.270011901855469", "Volume": "34821300"}
{"Date": "2000-12-01", "Open": "17.541667938232422", "High": "17.583332061767578", "Low": "16.895832061767578", "Close": "17.0625", "Adj Close": "11.054058074951172", "Volume": "32171100"}
{"Date": "2000-12-04", "Open": "16.979167938232422", "High": "17.9375", "Low": "16.791667938232422", "Close": "17.9375", "Adj Close": "11.620929718017578", "Volume": "40212300"}
{"Date": "2000-12-05", "Open": "17.9375", "High": "18.4375", "Low": "17.75", "Close": "18.416667938232422", "Adj Close": "11.931365013122559", "Volume": "31141800"}
{"Date": "2000-12-06", "Open": "18.208332061767578", "High": "18.625", "Low": "17.770832061767578", "Close": "18.270832061767578", "Adj Close": "11.836882591247559", "Volume": "32109300"}
{"Date": "2000-12-07", "Open": "18.354167938232422", "High": "18.645832061767578", "Low": "18.1875", "Close": "18.333332061767578", "Adj Close": "11.877375602722168", "Volume": "22938600"}
{"Date": "2000-12-08", "Open": "18.354167938232422", "High": "18.458332061767578", "Low": "17.916667938232422", "Close": "18.145832061767578", "Adj Close": "11.75589656829834", "Volume": "20631000"}
{"Date": "2000-12-11", "Open": "17.875", "High": "17.9375", "Low": "16.9375", "Close": "17.125", "Adj Close": "11.094547271728516", "Volume": "34788300"}
{"Date": "2000-12-12", "Open": "16.833332061767578", "High": "17.375", "Low": "16.604167938232422", "Close": "17.291667938232422", "Adj Close": "11.202526092529297", "Volume": "25034400"}
{"Date": "2000-12-13", "Open": "17.3125", "High": "17.583332061767578", "Low": "16.6875", "Close": "16.770832061767578", "Adj Close": "10.86509895324707", "Volume": "19675500"}
{"Date": "2000-12-14", "Open": "16.770832061767578", "High": "17.104167938232422", "Low": "16.645832061767578", "Close": "17.020832061767578", "Adj Close": "11.027056694030762", "Volume": "21738600"}
{"Date": "2000-12-15", "Open": "16.5", "High": "16.958332061767578", "Low": "16.5", "Close": "16.625", "Adj Close": "10.770617485046387", "Volume": "39428100"}
{"Date": "2000-12-18", "Open": "16.833332061767578", "High": "17.0625", "Low": "16.395832061767578", "Close": "16.854167938232422", "Adj Close": "10.919089317321777", "Volume": "20894400"}
{"Date": "2000-12-19", "Open": "16.875", "High": "17.083332061767578", "Low": "15.875", "Close": "16.0", "Adj Close": "10.365711212158203", "Volume": "27385500"}
{"Date": "2000-12-20", "Open": "16.0", "High": "16.583332061767578", "Low": "15.645833015441895", "Close": "16.3125", "Adj Close": "10.581390380859375", "Volume": "24849600"}
{"Date": "2000-12-21", "Open": "16.5", "High": "17.416667938232422", "Low": "16.4375", "Close": "17.25", "Adj Close": "11.189516067504883", "Volume": "28140600"}
{"Date": "2000-12-22", "Open": "17.25", "High": "17.583332061767578", "Low": "16.958332061767578", "Close": "17.5", "Adj Close": "11.351682662963867", "Volume": "22452600"}
{"Date": "2000-12-26", "Open": "17.416667938232422", "High": "17.5", "Low": "16.333332061767578", "Close": "16.875", "Adj Close": "10.946264266967773", "Volume": "18063000"}
{"Date": "2000-12-27", "Open": "16.895832061767578", "High": "17.8125", "Low": "16.729167938232422", "Close": "17.520832061767578", "Adj Close": "11.365196228027344", "Volume": "24672900"}
{"Date": "2000-12-28", "Open": "17.5", "High": "18.0", "Low": "17.5", "Close": "17.645832061767578", "Adj Close": "11.446279525756836", "Volume": "12288900"}
{"Date": "2000-12-29", "Open": "17.5625", "High": "18.333332061767578", "Low": "17.5625", "Close": "17.708332061767578", "Adj Close": "11.486822128295898", "Volume": "19746900"}
{"Date": "2001-01-02", "Open": "17.708332061767578", "High": "18.354167938232422", "Low": "17.5625", "Close": "17.958332061767578", "Adj Close": "11.648988723754883", "Volume": "26440800"}
{"Date": "2001-01-03", "Open": "17.833332061767578", "High": "19.583332061767578", "Low": "17.645832061767578", "Close": "19.479167938232422", "Adj Close": "12.635507583618164", "Volume": "59871300"}
{"Date": "2001-01-04", "Open": "19.0", "High": "19.395832061767578", "Low": "18.625", "Close": "18.729167938232422", "Adj Close": "12.149007797241211", "Volume": "41436900"}
{"Date": "2001-01-05", "Open": "19.041667938232422", "High": "19.041667938232422", "Low": "17.75", "Close": "17.979167938232422", "Adj Close": "11.662504196166992", "Volume": "29427600"}
{"Date": "2001-01-08", "Open": "17.666667938232422", "High": "18.270832061767578", "Low": "17.625", "Close": "17.979167938232422", "Adj Close": "11.662504196166992", "Volume": "25326300"}
{"Date": "2001-01-09", "Open": "17.833332061767578", "High": "18.25", "Low": "17.5", "Close": "17.583332061767578", "Adj Close": "11.405740737915039", "Volume": "21632400"}
{"Date": "2001-01-10", "Open": "16.979167938232422", "High": "17.354167938232422", "Low": "16.833332061767578", "Close": "17.229167938232422", "Adj Close": "11.17599868774414", "Volume": "29944200"}
{"Date": "2001-01-11", "Open": "17.3125", "High": "17.666667938232422", "Low": "16.9375", "Close": "17.3125", "Adj Close": "11.230057716369629", "Volume": "20107200"}
{"Date": "2001-01-12", "Open": "17.333332061767578", "High": "17.916667938232422", "Low": "17.208332061767578", "Close": "17.645832061767578", "Adj Close": "11.446279525756836", "Volume": "21966000"}
{"Date": "2001-01-16", "Open": "17.8125", "High": "18.270832061767578", "Low": "17.729167938232422", "Close": "18.229167938232422", "Adj Close": "11.824671745300293", "Volume": "24994800"}
{"Date": "2001-01-17", "Open": "18.1875", "High": "18.208332061767578", "Low": "17.854167938232422", "Close": "17.979167938232422", "Adj Close": "11.662504196166992", "Volume": "23444100"}
{"Date": "2001-01-18", "Open": "17.8125", "High": "18.166667938232422", "Low": "17.645832061767578", "Close": "17.6875", "Adj Close": "11.47331428527832", "Volume": "20633700"}
{"Date": "2001-01-19", "Open": "17.354167938232422", "High": "17.5625", "Low": "16.8125", "Close": "16.9375", "Adj Close": "10.986804008483887", "Volume": "26889900"}
{"Date": "2001-01-22", "Open": "17.395832061767578", "High": "17.895832061767578", "Low": "17.333332061767578", "Close": "17.520832061767578", "Adj Close": "11.365196228027344", "Volume": "23417100"}
{"Date": "2001-01-23", "Open": "17.666667938232422", "High": "17.979167938232422", "Low": "17.520832061767578", "Close": "17.791667938232422", "Adj Close": "11.540877342224121", "Volume": "14753400"}
{"Date": "2001-01-24", "Open": "17.8125", "High": "17.875", "Low": "17.4375", "Close": "17.833332061767578", "Adj Close": "11.567902565002441", "Volume": "23368200"}
{"Date": "2001-01-25", "Open": "17.979167938232422", "High": "18.708332061767578", "Low": "17.645832061767578", "Close": "18.0", "Adj Close": "11.676023483276367", "Volume": "27171000"}
{"Date": "2001-01-26", "Open": "18.3125", "High": "18.3125", "Low": "17.6875", "Close": "17.875", "Adj Close": "11.594935417175293", "Volume": "15692700"}
{"Date": "2001-01-29", "Open": "17.899999618530273", "High": "18.21666717529297", "Low": "17.899999618530273", "Close": "18.066667556762695", "Adj Close": "11.71926498413086", "Volume": "15342600"}
{"Date": "2001-01-30", "Open": "18.06999969482422", "High": "18.083332061767578", "Low": "17.719999313354492", "Close": "17.92333221435547", "Adj Close": "11.6262845993042", "Volume": "15372600"}
{"Date": "2001-01-31", "Open": "18.066667556762695", "High": "19.0", "Low": "18.01333236694336", "Close": "18.933332443237305", "Adj Close": "12.281441688537598", "Volume": "32544300"}
{"Date": "2001-02-01", "Open": "18.933332443237305", "High": "18.933332443237305", "Low": "18.156667709350586", "Close": "18.566667556762695", "Adj Close": "12.04359245300293", "Volume": "31155900"}
{"Date": "2001-02-02", "Open": "18.656667709350586", "High": "18.65999984741211", "Low": "18.049999237060547", "Close": "18.253332138061523", "Adj Close": "11.840343475341797", "Volume": "15195000"}
{"Date": "2001-02-05", "Open": "18.333332061767578", "High": "18.406667709350586", "Low": "17.766666412353516", "Close": "17.946666717529297", "Adj Close": "11.6414213180542", "Volume": "16812600"}
{"Date": "2001-02-06", "Open": "17.799999237060547", "High": "18.163333892822266", "Low": "17.616666793823242", "Close": "17.733333587646484", "Adj Close": "11.503044128417969", "Volume": "16182000"}
{"Date": "2001-02-07", "Open": "17.73666763305664", "High": "18.233333587646484", "Low": "17.733333587646484", "Close": "18.219999313354492", "Adj Close": "11.81872272491455", "Volume": "14785200"}
{"Date": "2001-02-08", "Open": "18.183332443237305", "High": "18.266666412353516", "Low": "17.18666648864746", "Close": "17.433332443237305", "Adj Close": "11.308440208435059", "Volume": "23903400"}
{"Date": "2001-02-09", "Open": "17.43666648864746", "High": "17.78333282470703", "Low": "16.74333381652832", "Close": "16.799999237060547", "Adj Close": "10.897610664367676", "Volume": "23734200"}
{"Date": "2001-02-12", "Open": "17.0", "High": "17.82666778564453", "Low": "16.98666763305664", "Close": "17.816667556762695", "Adj Close": "11.557098388671875", "Volume": "21862500"}
{"Date": "2001-02-13", "Open": "17.683332443237305", "High": "18.156667709350586", "Low": "17.343332290649414", "Close": "18.03333282470703", "Adj Close": "11.697638511657715", "Volume": "22269600"}
{"Date": "2001-02-14", "Open": "18.116666793823242", "High": "18.116666793823242", "Low": "17.666667938232422", "Close": "17.666667938232422", "Adj Close": "11.459793090820312", "Volume": "15285000"}
{"Date": "2001-02-15", "Open": "17.78333282470703", "High": "17.816667556762695", "Low": "17.21666717529297", "Close": "17.333332061767578", "Adj Close": "11.243566513061523", "Volume": "22909800"}
{"Date": "2001-02-16", "Open": "17.266666412353516", "High": "17.766666412353516", "Low": "17.18666648864746", "Close": "17.453332901000977", "Adj Close": "11.3214111328125", "Volume": "19978200"}
{"Date": "2001-02-20", "Open": "17.399999618530273", "High": "18.09666633605957", "Low": "17.333332061767578", "Close": "17.799999237060547", "Adj Close": "11.546283721923828", "Volume": "28009500"}
{"Date": "2001-02-21", "Open": "17.516666412353516", "High": "17.65333366394043", "Low": "16.683332443237305", "Close": "16.73666763305664", "Adj Close": "10.856534004211426", "Volume": "24492600"}
{"Date": "2001-02-22", "Open": "17.0", "High": "17.0", "Low": "16.316667556762695", "Close": "16.566667556762695", "Adj Close": "10.746258735656738", "Volume": "27462900"}
{"Date": "2001-02-23", "Open": "16.666667938232422", "High": "16.933332443237305", "Low": "16.016666412353516", "Close": "16.760000228881836", "Adj Close": "10.87166976928711", "Volume": "24244800"}
{"Date": "2001-02-26", "Open": "16.976667404174805", "High": "17.123332977294922", "Low": "16.816667556762695", "Close": "17.023332595825195", "Adj Close": "11.042482376098633", "Volume": "18180600"}
{"Date": "2001-02-27", "Open": "17.200000762939453", "High": "17.28333282470703", "Low": "16.50666618347168", "Close": "16.996667861938477", "Adj Close": "11.025191307067871", "Volume": "21142200"}
{"Date": "2001-02-28", "Open": "17.079999923706055", "High": "17.100000381469727", "Low": "16.34666633605957", "Close": "16.696666717529297", "Adj Close": "10.830586433410645", "Volume": "23244600"}
{"Date": "2001-03-01", "Open": "16.416667938232422", "High": "16.623332977294922", "Low": "16.0", "Close": "16.113332748413086", "Adj Close": "10.452200889587402", "Volume": "26078400"}
{"Date": "2001-03-02", "Open": "15.99666690826416", "High": "16.56333351135254", "Low": "15.833333015441895", "Close": "16.30666732788086", "Adj Close": "10.577607154846191", "Volume": "19417200"}
{"Date": "2001-03-05", "Open": "16.31333351135254", "High": "16.51333236694336", "Low": "16.0", "Close": "16.123332977294922", "Adj Close": "10.458680152893066", "Volume": "13704300"}
{"Date": "2001-03-06", "Open": "16.5", "High": "16.65333366394043", "Low": "16.299999237060547", "Close": "16.516666412353516", "Adj Close": "10.713825225830078", "Volume": "15290400"}
{"Date": "2001-03-07", "Open": "16.683332443237305", "High": "16.983333587646484", "Low": "16.639999389648438", "Close": "16.899999618530273", "Adj Close": "10.96248722076416", "Volume": "16259700"}
{"Date": "2001-03-08", "Open": "17.299999237060547", "High": "17.299999237060547", "Low": "16.926666259765625", "Close": "17.21666717529297", "Adj Close": "11.167898178100586", "Volume": "18103200"}
{"Date": "2001-03-09", "Open": "17.266666412353516", "High": "17.266666412353516", "Low": "16.700000762939453", "Close": "16.926666259765625", "Adj Close": "10.979783058166504", "Volume": "16699500"}
{"Date": "2001-03-12", "Open": "16.75", "High": "16.75", "Low": "16.03333282470703", "Close": "16.10333251953125", "Adj Close": "10.445706367492676", "Volume": "17220600"}
{"Date": "2001-03-13", "Open": "16.333332061767578", "High": "16.433332443237305", "Low": "15.670000076293945", "Close": "16.266666412353516", "Adj Close": "10.551661491394043", "Volume": "23877300"}
{"Date": "2001-03-14", "Open": "15.699999809265137", "High": "15.989999771118164", "Low": "15.510000228881836", "Close": "15.733332633972168", "Adj Close": "10.20570182800293", "Volume": "25646700"}
{"Date": "2001-03-15", "Open": "15.783332824707031", "High": "16.163333892822266", "Low": "15.520000457763672", "Close": "15.949999809265137", "Adj Close": "10.346246719360352", "Volume": "22529100"}
{"Date": "2001-03-16", "Open": "15.949999809265137", "High": "15.949999809265137", "Low": "15.520000457763672", "Close": "15.643333435058594", "Adj Close": "10.147321701049805", "Volume": "41579400"}
{"Date": "2001-03-19", "Open": "15.66333293914795", "High": "15.899999618530273", "Low": "15.566666603088379", "Close": "15.793333053588867", "Adj Close": "10.244623184204102", "Volume": "17567400"}
{"Date": "2001-03-20", "Open": "15.786666870117188", "High": "16.49333381652832", "Low": "15.786666870117188", "Close": "15.960000038146973", "Adj Close": "10.35273265838623", "Volume": "30106800"}
{"Date": "2001-03-21", "Open": "15.933333396911621", "High": "16.59000015258789", "Low": "15.760000228881836", "Close": "16.10333251953125", "Adj Close": "10.461002349853516", "Volume": "24980700"}
{"Date": "2001-03-22", "Open": "15.75", "High": "15.800000190734863", "Low": "15.303333282470703", "Close": "15.636667251586914", "Adj Close": "10.157848358154297", "Volume": "35741700"}
{"Date": "2001-03-23", "Open": "15.283332824707031", "High": "15.970000267028809", "Low": "15.066666603088379", "Close": "15.856666564941406", "Adj Close": "10.300766944885254", "Volume": "24846000"}
{"Date": "2001-03-26", "Open": "16.299999237060547", "High": "16.600000381469727", "Low": "16.100000381469727", "Close": "16.53333282470703", "Adj Close": "10.740338325500488", "Volume": "20525400"}
{"Date": "2001-03-27", "Open": "16.53333282470703", "High": "16.799999237060547", "Low": "16.383333206176758", "Close": "16.76333236694336", "Adj Close": "10.889753341674805", "Volume": "29354400"}
{"Date": "2001-03-28", "Open": "16.666667938232422", "High": "16.709999084472656", "Low": "16.100000381469727", "Close": "16.553333282470703", "Adj Close": "10.75333309173584", "Volume": "20627700"}
{"Date": "2001-03-29", "Open": "16.616666793823242", "High": "16.883333206176758", "Low": "16.139999389648438", "Close": "16.873332977294922", "Adj Close": "10.961212158203125", "Volume": "23262000"}
{"Date": "2001-03-30", "Open": "17.03333282470703", "High": "17.079999923706055", "Low": "16.5", "Close": "16.833332061767578", "Adj Close": "10.935220718383789", "Volume": "24925200"}
{"Date": "2001-04-02", "Open": "16.666667938232422", "High": "16.99333381652832", "Low": "16.5", "Close": "16.8799991607666", "Adj Close": "10.965542793273926", "Volume": "22313700"}
{"Date": "2001-04-03", "Open": "16.950000762939453", "High": "17.0", "Low": "16.25666618347168", "Close": "16.39666748046875", "Adj Close": "10.651559829711914", "Volume": "26076300"}
{"Date": "2001-04-04", "Open": "16.239999771118164", "High": "16.799999237060547", "Low": "16.233333587646484", "Close": "16.623332977294922", "Adj Close": "10.798809051513672", "Volume": "23886300"}
{"Date": "2001-04-05", "Open": "16.850000381469727", "High": "16.89666748046875", "Low": "16.670000076293945", "Close": "16.84666633605957", "Adj Close": "10.943887710571289", "Volume": "23370000"}
{"Date": "2001-04-06", "Open": "16.666667938232422", "High": "17.106666564941406", "Low": "16.503332138061523", "Close": "17.079999923706055", "Adj Close": "11.095464706420898", "Volume": "22903200"}
{"Date": "2001-04-09", "Open": "17.183332443237305", "High": "17.26333236694336", "Low": "16.600000381469727", "Close": "16.766666412353516", "Adj Close": "10.891916275024414", "Volume": "21861900"}
{"Date": "2001-04-10", "Open": "17.049999237060547", "High": "17.213333129882812", "Low": "16.92333221435547", "Close": "16.946666717529297", "Adj Close": "11.008846282958984", "Volume": "20959500"}
{"Date": "2001-04-11", "Open": "16.700000762939453", "High": "16.899999618530273", "Low": "16.420000076293945", "Close": "16.74333381652832", "Adj Close": "10.876760482788086", "Volume": "20850900"}
{"Date": "2001-04-12", "Open": "16.25", "High": "16.566667556762695", "Low": "15.803333282470703", "Close": "16.566667556762695", "Adj Close": "10.761993408203125", "Volume": "29618400"}
{"Date": "2001-04-16", "Open": "16.566667556762695", "High": "16.739999771118164", "Low": "16.23666763305664", "Close": "16.350000381469727", "Adj Close": "10.621243476867676", "Volume": "20263500"}
{"Date": "2001-04-17", "Open": "16.303333282470703", "High": "16.479999542236328", "Low": "16.170000076293945", "Close": "16.413333892822266", "Adj Close": "10.66238784790039", "Volume": "19352400"}
{"Date": "2001-04-18", "Open": "16.649999618530273", "High": "17.64666748046875", "Low": "16.543333053588867", "Close": "17.57666778564453", "Adj Close": "11.418106079101562", "Volume": "38990700"}
{"Date": "2001-04-19", "Open": "17.24333381652832", "High": "17.573333740234375", "Low": "17.233333587646484", "Close": "17.5", "Adj Close": "11.368303298950195", "Volume": "21129000"}
{"Date": "2001-04-20", "Open": "17.496667861938477", "High": "17.5", "Low": "17.133333206176758", "Close": "17.23666763305664", "Adj Close": "11.197234153747559", "Volume": "21800700"}
{"Date": "2001-04-23", "Open": "17.350000381469727", "High": "17.566667556762695", "Low": "17.21666717529297", "Close": "17.34666633605957", "Adj Close": "11.268692970275879", "Volume": "16448400"}
{"Date": "2001-04-24", "Open": "16.916667938232422", "High": "17.030000686645508", "Low": "16.683332443237305", "Close": "16.700000762939453", "Adj Close": "10.848610877990723", "Volume": "24526500"}
{"Date": "2001-04-25", "Open": "17.03333282470703", "High": "17.03333282470703", "Low": "16.676666259765625", "Close": "16.889999389648438", "Adj Close": "10.972036361694336", "Volume": "16225200"}
{"Date": "2001-04-26", "Open": "17.0", "High": "17.200000762939453", "Low": "16.850000381469727", "Close": "17.079999923706055", "Adj Close": "11.095464706420898", "Volume": "15568200"}
{"Date": "2001-04-27", "Open": "17.366666793823242", "High": "17.733333587646484", "Low": "17.299999237060547", "Close": "17.610000610351562", "Adj Close": "11.439763069152832", "Volume": "23292600"}
{"Date": "2001-04-30", "Open": "17.766666412353516", "High": "17.766666412353516", "Low": "17.073333740234375", "Close": "17.246667861938477", "Adj Close": "11.20373821258545", "Volume": "19793400"}
{"Date": "2001-05-01", "Open": "17.239999771118164", "High": "17.850000381469727", "Low": "17.133333206176758", "Close": "17.833332061767578", "Adj Close": "11.584844589233398", "Volume": "22857000"}
{"Date": "2001-05-02", "Open": "17.816667556762695", "High": "17.816667556762695", "Low": "17.426666259765625", "Close": "17.69333267211914", "Adj Close": "11.493898391723633", "Volume": "23069400"}
{"Date": "2001-05-03", "Open": "17.433332443237305", "High": "17.816667556762695", "Low": "17.343332290649414", "Close": "17.700000762939453", "Adj Close": "11.498220443725586", "Volume": "22772100"}
{"Date": "2001-05-04", "Open": "17.433332443237305", "High": "17.899999618530273", "Low": "17.336666107177734", "Close": "17.67333221435547", "Adj Close": "11.480904579162598", "Volume": "22336200"}
{"Date": "2001-05-07", "Open": "17.46666717529297", "High": "17.64666748046875", "Low": "17.28333282470703", "Close": "17.350000381469727", "Adj Close": "11.270861625671387", "Volume": "14151000"}
{"Date": "2001-05-08", "Open": "17.25", "High": "17.329999923706055", "Low": "17.046667098999023", "Close": "17.32666778564453", "Adj Close": "11.255704879760742", "Volume": "13312800"}
{"Date": "2001-05-09", "Open": "17.350000381469727", "High": "17.399999618530273", "Low": "17.100000381469727", "Close": "17.196666717529297", "Adj Close": "11.171253204345703", "Volume": "16332900"}
{"Date": "2001-05-10", "Open": "17.766666412353516", "High": "17.899999618530273", "Low": "17.73666763305664", "Close": "17.80666732788086", "Adj Close": "11.567519187927246", "Volume": "24645600"}
{"Date": "2001-05-11", "Open": "17.989999771118164", "High": "18.15333366394043", "Low": "17.78333282470703", "Close": "18.03333282470703", "Adj Close": "11.714770317077637", "Volume": "19588800"}
{"Date": "2001-05-14", "Open": "18.03333282470703", "High": "18.25", "Low": "17.946666717529297", "Close": "18.116666793823242", "Adj Close": "11.768906593322754", "Volume": "14400900"}
{"Date": "2001-05-15", "Open": "18.116666793823242", "High": "18.116666793823242", "Low": "17.333332061767578", "Close": "17.333332061767578", "Adj Close": "11.260030746459961", "Volume": "40235100"}
{"Date": "2001-05-16", "Open": "17.066667556762695", "High": "17.373332977294922", "Low": "17.0", "Close": "17.21666717529297", "Adj Close": "11.184247016906738", "Volume": "28813200"}
{"Date": "2001-05-17", "Open": "17.316667556762695", "High": "17.406667709350586", "Low": "17.100000381469727", "Close": "17.253332138061523", "Adj Close": "11.208065032958984", "Volume": "19618500"}
{"Date": "2001-05-18", "Open": "17.316667556762695", "High": "17.34666633605957", "Low": "17.136667251586914", "Close": "17.34666633605957", "Adj Close": "11.268692970275879", "Volume": "17582700"}
{"Date": "2001-05-21", "Open": "17.34666633605957", "High": "17.766666412353516", "Low": "17.18666648864746", "Close": "17.733333587646484", "Adj Close": "11.519883155822754", "Volume": "23258700"}
{"Date": "2001-05-22", "Open": "17.73666763305664", "High": "17.899999618530273", "Low": "17.633333206176758", "Close": "17.84000015258789", "Adj Close": "11.589174270629883", "Volume": "20381100"}
{"Date": "2001-05-23", "Open": "17.766666412353516", "High": "17.959999084472656", "Low": "17.40333366394043", "Close": "17.50666618347168", "Adj Close": "11.372636795043945", "Volume": "16698300"}
{"Date": "2001-05-24", "Open": "17.450000762939453", "High": "17.746667861938477", "Low": "17.383333206176758", "Close": "17.6299991607666", "Adj Close": "11.452751159667969", "Volume": "13573500"}
{"Date": "2001-05-25", "Open": "17.65999984741211", "High": "17.666667938232422", "Low": "17.066667556762695", "Close": "17.066667556762695", "Adj Close": "11.086804389953613", "Volume": "15528600"}
{"Date": "2001-05-29", "Open": "17.316667556762695", "High": "17.316667556762695", "Low": "17.010000228881836", "Close": "17.06999969482422", "Adj Close": "11.088969230651855", "Volume": "15001800"}
{"Date": "2001-05-30", "Open": "17.073333740234375", "High": "17.399999618530273", "Low": "17.040000915527344", "Close": "17.156667709350586", "Adj Close": "11.145270347595215", "Volume": "17909400"}
{"Date": "2001-05-31", "Open": "17.366666793823242", "High": "17.53333282470703", "Low": "17.09000015258789", "Close": "17.25", "Adj Close": "11.205904960632324", "Volume": "17642100"}
{"Date": "2001-06-01", "Open": "17.18000030517578", "High": "17.483333587646484", "Low": "17.149999618530273", "Close": "17.239999771118164", "Adj Close": "11.199402809143066", "Volume": "12465300"}
{"Date": "2001-06-04", "Open": "17.183332443237305", "High": "17.266666412353516", "Low": "16.833332061767578", "Close": "16.996667861938477", "Adj Close": "11.041332244873047", "Volume": "16859700"}
{"Date": "2001-06-05", "Open": "16.913333892822266", "High": "17.213333129882812", "Low": "16.89666748046875", "Close": "17.100000381469727", "Adj Close": "11.108457565307617", "Volume": "15492000"}
{"Date": "2001-06-06", "Open": "17.100000381469727", "High": "17.23666763305664", "Low": "16.899999618530273", "Close": "16.916667938232422", "Adj Close": "10.989358901977539", "Volume": "12581100"}
{"Date": "2001-06-07", "Open": "16.690000534057617", "High": "17.116666793823242", "Low": "16.690000534057617", "Close": "17.03333282470703", "Adj Close": "11.065150260925293", "Volume": "18330900"}
{"Date": "2001-06-08", "Open": "17.0", "High": "17.09000015258789", "Low": "16.916667938232422", "Close": "17.00666618347168", "Adj Close": "11.04782485961914", "Volume": "11362500"}
{"Date": "2001-06-11", "Open": "16.983333587646484", "High": "17.03333282470703", "Low": "16.719999313354492", "Close": "16.74333381652832", "Adj Close": "10.876760482788086", "Volume": "9700500"}
{"Date": "2001-06-12", "Open": "16.67333221435547", "High": "16.989999771118164", "Low": "16.536666870117188", "Close": "16.856666564941406", "Adj Close": "10.950380325317383", "Volume": "13407600"}
{"Date": "2001-06-13", "Open": "16.866666793823242", "High": "16.866666793823242", "Low": "16.68666648864746", "Close": "16.71666717529297", "Adj Close": "10.859436988830566", "Volume": "10570500"}
{"Date": "2001-06-14", "Open": "16.633333206176758", "High": "16.786666870117188", "Low": "16.46666717529297", "Close": "16.5", "Adj Close": "10.718685150146484", "Volume": "13663800"}
{"Date": "2001-06-15", "Open": "16.46666717529297", "High": "16.57666778564453", "Low": "16.0", "Close": "16.049999237060547", "Adj Close": "10.426362037658691", "Volume": "43183200"}
{"Date": "2001-06-18", "Open": "16.266666412353516", "High": "16.530000686645508", "Low": "16.116666793823242", "Close": "16.17333221435547", "Adj Close": "10.506479263305664", "Volume": "21368700"}
{"Date": "2001-06-19", "Open": "16.489999771118164", "High": "16.496667861938477", "Low": "16.209999084472656", "Close": "16.286666870117188", "Adj Close": "10.580102920532227", "Volume": "15530400"}
{"Date": "2001-06-20", "Open": "16.399999618530273", "High": "16.633333206176758", "Low": "16.32666778564453", "Close": "16.600000381469727", "Adj Close": "10.799120903015137", "Volume": "17739000"}
{"Date": "2001-06-21", "Open": "16.433332443237305", "High": "17.05666732788086", "Low": "16.433332443237305", "Close": "16.816667556762695", "Adj Close": "10.940078735351562", "Volume": "26831400"}
{"Date": "2001-06-22", "Open": "16.893333435058594", "High": "16.916667938232422", "Low": "16.483333587646484", "Close": "16.65999984741211", "Adj Close": "10.838147163391113", "Volume": "14501100"}
{"Date": "2001-06-25", "Open": "16.850000381469727", "High": "16.850000381469727", "Low": "16.266666412353516", "Close": "16.333332061767578", "Adj Close": "10.625638961791992", "Volume": "17122200"}
{"Date": "2001-06-26", "Open": "16.183332443237305", "High": "16.600000381469727", "Low": "16.176666259765625", "Close": "16.366666793823242", "Adj Close": "10.647324562072754", "Volume": "18060300"}
{"Date": "2001-06-27", "Open": "16.34000015258789", "High": "16.573333740234375", "Low": "16.133333206176758", "Close": "16.166667938232422", "Adj Close": "10.517212867736816", "Volume": "15381300"}
{"Date": "2001-06-28", "Open": "16.316667556762695", "High": "16.59666633605957", "Low": "16.316667556762695", "Close": "16.456666946411133", "Adj Close": "10.705879211425781", "Volume": "15041100"}
{"Date": "2001-06-29", "Open": "16.376667022705078", "High": "16.829999923706055", "Low": "16.200000762939453", "Close": "16.266666412353516", "Adj Close": "10.582271575927734", "Volume": "27919500"}
{"Date": "2001-07-02", "Open": "16.316667556762695", "High": "16.59666633605957", "Low": "16.21666717529297", "Close": "16.583332061767578", "Adj Close": "10.788275718688965", "Volume": "16473600"}
{"Date": "2001-07-03", "Open": "16.566667556762695", "High": "16.566667556762695", "Low": "16.31333351135254", "Close": "16.406667709350586", "Adj Close": "10.673345565795898", "Volume": "11411100"}
{"Date": "2001-07-05", "Open": "16.450000762939453", "High": "16.459999084472656", "Low": "16.149999618530273", "Close": "16.200000762939453", "Adj Close": "10.538904190063477", "Volume": "15396300"}
{"Date": "2001-07-06", "Open": "16.183332443237305", "High": "16.18666648864746", "Low": "15.569999694824219", "Close": "15.779999732971191", "Adj Close": "10.265665054321289", "Volume": "19992600"}
{"Date": "2001-07-09", "Open": "15.826666831970215", "High": "16.133333206176758", "Low": "15.683333396911621", "Close": "16.083332061767578", "Adj Close": "10.463000297546387", "Volume": "18245400"}
{"Date": "2001-07-10", "Open": "16.166667938232422", "High": "16.22333335876465", "Low": "15.793333053588867", "Close": "15.833333015441895", "Adj Close": "10.300365447998047", "Volume": "19384800"}
{"Date": "2001-07-11", "Open": "16.049999237060547", "High": "16.46666717529297", "Low": "15.873332977294922", "Close": "16.28333282470703", "Adj Close": "10.593111991882324", "Volume": "23731500"}
{"Date": "2001-07-12", "Open": "16.850000381469727", "High": "17.28333282470703", "Low": "16.649999618530273", "Close": "17.28333282470703", "Adj Close": "11.243661880493164", "Volume": "35115300"}
{"Date": "2001-07-13", "Open": "17.28333282470703", "High": "17.74333381652832", "Low": "17.043333053588867", "Close": "17.633333206176758", "Adj Close": "11.471351623535156", "Volume": "29536500"}
{"Date": "2001-07-16", "Open": "17.799999237060547", "High": "18.016666412353516", "Low": "17.703332901000977", "Close": "17.82666778564453", "Adj Close": "11.597131729125977", "Volume": "34206900"}
{"Date": "2001-07-17", "Open": "17.946666717529297", "High": "17.950000762939453", "Low": "17.64666748046875", "Close": "17.78333282470703", "Adj Close": "11.568937301635742", "Volume": "26356200"}
{"Date": "2001-07-18", "Open": "17.623332977294922", "High": "17.99333381652832", "Low": "17.510000228881836", "Close": "17.99333381652832", "Adj Close": "11.70555305480957", "Volume": "21540900"}
{"Date": "2001-07-19", "Open": "17.99333381652832", "High": "18.166667938232422", "Low": "17.93666648864746", "Close": "18.07666778564453", "Adj Close": "11.759766578674316", "Volume": "24692100"}
{"Date": "2001-07-20", "Open": "18.0", "High": "18.196666717529297", "Low": "17.96666717529297", "Close": "18.093332290649414", "Adj Close": "11.77060317993164", "Volume": "17684700"}
{"Date": "2001-07-23", "Open": "17.96666717529297", "High": "18.09000015258789", "Low": "17.616666793823242", "Close": "17.676666259765625", "Adj Close": "11.499545097351074", "Volume": "16083300"}
{"Date": "2001-07-24", "Open": "17.683332443237305", "High": "17.733333587646484", "Low": "17.5", "Close": "17.700000762939453", "Adj Close": "11.514717102050781", "Volume": "18225900"}
{"Date": "2001-07-25", "Open": "17.700000762939453", "High": "18.366666793823242", "Low": "17.57666778564453", "Close": "18.366666793823242", "Adj Close": "11.9484224319458", "Volume": "28537200"}
{"Date": "2001-07-26", "Open": "18.366666793823242", "High": "18.503332138061523", "Low": "18.059999465942383", "Close": "18.5", "Adj Close": "12.035162925720215", "Volume": "25277700"}
{"Date": "2001-07-27", "Open": "18.583332061767578", "High": "18.666667938232422", "Low": "18.336666107177734", "Close": "18.469999313354492", "Adj Close": "12.015645027160645", "Volume": "15507900"}
{"Date": "2001-07-30", "Open": "18.666667938232422", "High": "18.683332443237305", "Low": "18.06333351135254", "Close": "18.626667022705078", "Adj Close": "12.117568016052246", "Volume": "21504600"}
{"Date": "2001-07-31", "Open": "18.50666618347168", "High": "18.833332061767578", "Low": "18.46666717529297", "Close": "18.633333206176758", "Adj Close": "12.121904373168945", "Volume": "23176800"}
{"Date": "2001-08-01", "Open": "18.46666717529297", "High": "18.92333221435547", "Low": "18.316667556762695", "Close": "18.336666107177734", "Adj Close": "11.928903579711914", "Volume": "18505500"}
{"Date": "2001-08-02", "Open": "18.479999542236328", "High": "18.71666717529297", "Low": "18.350000381469727", "Close": "18.663333892822266", "Adj Close": "12.14141845703125", "Volume": "17238900"}
{"Date": "2001-08-03", "Open": "18.633333206176758", "High": "18.656667709350586", "Low": "18.350000381469727", "Close": "18.463333129882812", "Adj Close": "12.011311531066895", "Volume": "12510000"}
{"Date": "2001-08-06", "Open": "18.52666664123535", "High": "18.52666664123535", "Low": "18.020000457763672", "Close": "18.166667938232422", "Adj Close": "11.818318367004395", "Volume": "17137800"}
{"Date": "2001-08-07", "Open": "18.226667404174805", "High": "18.426666259765625", "Low": "18.049999237060547", "Close": "18.360000610351562", "Adj Close": "11.944086074829102", "Volume": "15466500"}
{"Date": "2001-08-08", "Open": "18.200000762939453", "High": "18.623332977294922", "Low": "18.133333206176758", "Close": "18.176666259765625", "Adj Close": "11.824820518493652", "Volume": "19161000"}
{"Date": "2001-08-09", "Open": "18.139999389648438", "High": "18.26333236694336", "Low": "17.766666412353516", "Close": "18.05666732788086", "Adj Close": "11.746753692626953", "Volume": "25617600"}
{"Date": "2001-08-10", "Open": "17.983333587646484", "High": "18.0", "Low": "17.5", "Close": "17.866666793823242", "Adj Close": "11.623150825500488", "Volume": "24736800"}
{"Date": "2001-08-13", "Open": "17.850000381469727", "High": "17.92333221435547", "Low": "17.266666412353516", "Close": "17.399999618530273", "Adj Close": "11.319555282592773", "Volume": "30421200"}
{"Date": "2001-08-14", "Open": "17.083332061767578", "High": "17.566667556762695", "Low": "17.043333053588867", "Close": "17.453332901000977", "Adj Close": "11.354249954223633", "Volume": "30202800"}
{"Date": "2001-08-15", "Open": "17.440000534057617", "High": "17.639999389648438", "Low": "17.273332595825195", "Close": "17.333332061767578", "Adj Close": "11.276185035705566", "Volume": "18099000"}
{"Date": "2001-08-16", "Open": "17.17333221435547", "High": "17.399999618530273", "Low": "16.889999389648438", "Close": "17.229999542236328", "Adj Close": "11.208967208862305", "Volume": "18615600"}
{"Date": "2001-08-17", "Open": "17.166667938232422", "High": "17.166667938232422", "Low": "16.700000762939453", "Close": "16.933332443237305", "Adj Close": "11.015968322753906", "Volume": "17705100"}
{"Date": "2001-08-20", "Open": "17.100000381469727", "High": "17.206666946411133", "Low": "16.933332443237305", "Close": "17.196666717529297", "Adj Close": "11.187281608581543", "Volume": "13047000"}
{"Date": "2001-08-21", "Open": "17.133333206176758", "High": "17.206666946411133", "Low": "16.626667022705078", "Close": "16.64666748046875", "Adj Close": "10.829479217529297", "Volume": "19628100"}
{"Date": "2001-08-22", "Open": "16.670000076293945", "High": "16.84666633605957", "Low": "16.503332138061523", "Close": "16.746667861938477", "Adj Close": "10.894533157348633", "Volume": "17454300"}
{"Date": "2001-08-23", "Open": "16.683332443237305", "High": "16.809999465942383", "Low": "16.5", "Close": "16.579999923706055", "Adj Close": "10.786109924316406", "Volume": "16635600"}
{"Date": "2001-08-24", "Open": "16.549999237060547", "High": "17.0", "Low": "16.549999237060547", "Close": "16.983333587646484", "Adj Close": "11.048494338989258", "Volume": "21805200"}
{"Date": "2001-08-27", "Open": "17.066667556762695", "High": "17.166667938232422", "Low": "16.796667098999023", "Close": "16.796667098999023", "Adj Close": "10.927061080932617", "Volume": "14025000"}
{"Date": "2001-08-28", "Open": "16.633333206176758", "High": "16.733333587646484", "Low": "16.566667556762695", "Close": "16.700000762939453", "Adj Close": "10.864174842834473", "Volume": "18449100"}
{"Date": "2001-08-29", "Open": "16.683332443237305", "High": "16.80666732788086", "Low": "16.343332290649414", "Close": "16.383333206176758", "Adj Close": "10.658166885375977", "Volume": "16321500"}
{"Date": "2001-08-30", "Open": "16.366666793823242", "High": "16.489999771118164", "Low": "15.74666690826416", "Close": "15.866666793823242", "Adj Close": "10.32204818725586", "Volume": "28917000"}
{"Date": "2001-08-31", "Open": "15.899999618530273", "High": "16.333332061767578", "Low": "15.899999618530273", "Close": "16.016666412353516", "Adj Close": "10.41963005065918", "Volume": "22665300"}
{"Date": "2001-09-04", "Open": "16.07666778564453", "High": "16.626667022705078", "Low": "16.06999969482422", "Close": "16.149999618530273", "Adj Close": "10.50637149810791", "Volume": "21974100"}
{"Date": "2001-09-05", "Open": "16.106666564941406", "High": "16.450000762939453", "Low": "15.666666984558105", "Close": "16.383333206176758", "Adj Close": "10.658166885375977", "Volume": "29499600"}
{"Date": "2001-09-06", "Open": "16.316667556762695", "High": "16.553333282470703", "Low": "15.666666984558105", "Close": "15.789999961853027", "Adj Close": "10.272175788879395", "Volume": "31150500"}
{"Date": "2001-09-07", "Open": "15.633333206176758", "High": "15.633333206176758", "Low": "15.039999961853027", "Close": "15.40666675567627", "Adj Close": "10.022798538208008", "Volume": "31295100"}
{"Date": "2001-09-10", "Open": "15.166666984558105", "High": "15.666666984558105", "Low": "15.013333320617676", "Close": "15.40999984741211", "Adj Close": "10.024964332580566", "Volume": "20180700"}
{"Date": "2001-09-17", "Open": "14.666666984558105", "High": "15.366666793823242", "Low": "14.0", "Close": "14.666666984558105", "Adj Close": "9.541390419006348", "Volume": "52505400"}
{"Date": "2001-09-18", "Open": "15.0", "High": "15.449999809265137", "Low": "14.720000267028809", "Close": "15.116666793823242", "Adj Close": "9.834139823913574", "Volume": "31530900"}
{"Date": "2001-09-19", "Open": "15.09333324432373", "High": "15.359999656677246", "Low": "14.729999542236328", "Close": "15.149999618530273", "Adj Close": "9.871060371398926", "Volume": "35149800"}
{"Date": "2001-09-20", "Open": "15.116666793823242", "High": "15.313332557678223", "Low": "15.00333309173584", "Close": "15.103333473205566", "Adj Close": "9.840656280517578", "Volume": "37969200"}
{"Date": "2001-09-21", "Open": "14.716667175292969", "High": "15.316666603088379", "Low": "14.633333206176758", "Close": "14.886667251586914", "Adj Close": "9.699484825134277", "Volume": "49330800"}
{"Date": "2001-09-24", "Open": "15.5", "High": "15.993332862854004", "Low": "15.33666706085205", "Close": "15.760000228881836", "Adj Close": "10.268508911132812", "Volume": "41705100"}
{"Date": "2001-09-25", "Open": "16.066667556762695", "High": "16.366666793823242", "Low": "16.016666412353516", "Close": "16.133333206176758", "Adj Close": "10.511754989624023", "Volume": "47921400"}
{"Date": "2001-09-26", "Open": "16.450000762939453", "High": "16.49333381652832", "Low": "16.206666946411133", "Close": "16.49333381652832", "Adj Close": "10.746312141418457", "Volume": "36348900"}
{"Date": "2001-09-27", "Open": "16.49333381652832", "High": "16.56333351135254", "Low": "16.036666870117188", "Close": "16.463333129882812", "Adj Close": "10.726767539978027", "Volume": "27741000"}
{"Date": "2001-09-28", "Open": "16.483333587646484", "High": "16.649999618530273", "Low": "16.270000457763672", "Close": "16.5", "Adj Close": "10.750656127929688", "Volume": "28680600"}
{"Date": "2001-10-01", "Open": "16.5", "High": "16.683332443237305", "Low": "16.046667098999023", "Close": "16.586666107177734", "Adj Close": "10.80712604522705", "Volume": "35965800"}
{"Date": "2001-10-02", "Open": "16.683332443237305", "High": "17.333332061767578", "Low": "16.600000381469727", "Close": "17.200000762939453", "Adj Close": "11.206747055053711", "Volume": "34212600"}
{"Date": "2001-10-03", "Open": "17.296667098999023", "High": "17.823333740234375", "Low": "17.166667938232422", "Close": "17.57666778564453", "Adj Close": "11.452164649963379", "Volume": "41855400"}
{"Date": "2001-10-04", "Open": "17.600000381469727", "High": "17.649999618530273", "Low": "17.139999389648438", "Close": "17.166667938232422", "Adj Close": "11.185027122497559", "Volume": "30597000"}
{"Date": "2001-10-05", "Open": "17.17333221435547", "High": "17.46666717529297", "Low": "17.0", "Close": "17.46666717529297", "Adj Close": "11.380495071411133", "Volume": "28389600"}
{"Date": "2001-10-08", "Open": "17.469999313354492", "High": "17.469999313354492", "Low": "16.98666763305664", "Close": "17.036666870117188", "Adj Close": "11.100327491760254", "Volume": "20106000"}
{"Date": "2001-10-09", "Open": "17.166667938232422", "High": "17.399999618530273", "Low": "17.0", "Close": "17.360000610351562", "Adj Close": "11.310999870300293", "Volume": "24205200"}
{"Date": "2001-10-10", "Open": "17.44333267211914", "High": "17.899999618530273", "Low": "17.399999618530273", "Close": "17.876667022705078", "Adj Close": "11.64763355255127", "Volume": "28445700"}
{"Date": "2001-10-11", "Open": "17.983333587646484", "High": "18.25", "Low": "17.616666793823242", "Close": "17.829999923706055", "Adj Close": "11.617230415344238", "Volume": "36781800"}
{"Date": "2001-10-12", "Open": "17.616666793823242", "High": "17.666667938232422", "Low": "17.266666412353516", "Close": "17.633333206176758", "Adj Close": "11.489083290100098", "Volume": "32220300"}
{"Date": "2001-10-15", "Open": "17.540000915527344", "High": "17.82666778564453", "Low": "17.469999313354492", "Close": "17.82666778564453", "Adj Close": "11.615055084228516", "Volume": "18779100"}
{"Date": "2001-10-16", "Open": "17.82666778564453", "High": "18.0", "Low": "17.5", "Close": "17.713333129882812", "Adj Close": "11.54121208190918", "Volume": "20302800"}
{"Date": "2001-10-17", "Open": "17.75", "High": "17.913333892822266", "Low": "17.383333206176758", "Close": "17.406667709350586", "Adj Close": "11.341403007507324", "Volume": "19915500"}
{"Date": "2001-10-18", "Open": "17.44333267211914", "High": "17.600000381469727", "Low": "17.139999389648438", "Close": "17.299999237060547", "Adj Close": "11.271900177001953", "Volume": "23487300"}
{"Date": "2001-10-19", "Open": "17.383333206176758", "High": "17.690000534057617", "Low": "17.200000762939453", "Close": "17.670000076293945", "Adj Close": "11.512975692749023", "Volume": "18133500"}
{"Date": "2001-10-22", "Open": "17.600000381469727", "High": "17.866666793823242", "Low": "17.360000610351562", "Close": "17.68000030517578", "Adj Close": "11.519495964050293", "Volume": "19632600"}
{"Date": "2001-10-23", "Open": "17.68000030517578", "High": "17.850000381469727", "Low": "17.383333206176758", "Close": "17.536666870117188", "Adj Close": "11.426103591918945", "Volume": "18565200"}
{"Date": "2001-10-24", "Open": "17.656667709350586", "High": "17.729999542236328", "Low": "17.476667404174805", "Close": "17.49333381652832", "Adj Close": "11.397871017456055", "Volume": "15692400"}
{"Date": "2001-10-25", "Open": "17.266666412353516", "High": "17.766666412353516", "Low": "17.170000076293945", "Close": "17.766666412353516", "Adj Close": "11.575957298278809", "Volume": "20678400"}
{"Date": "2001-10-26", "Open": "17.71666717529297", "High": "17.940000534057617", "Low": "17.5", "Close": "17.80666732788086", "Adj Close": "11.602025032043457", "Volume": "15371100"}
{"Date": "2001-10-29", "Open": "17.633333206176758", "High": "17.68666648864746", "Low": "17.23666763305664", "Close": "17.299999237060547", "Adj Close": "11.271900177001953", "Volume": "18074400"}
{"Date": "2001-10-30", "Open": "17.166667938232422", "High": "17.25", "Low": "16.786666870117188", "Close": "16.866666793823242", "Adj Close": "10.989563941955566", "Volume": "21284700"}
{"Date": "2001-10-31", "Open": "16.899999618530273", "High": "17.440000534057617", "Low": "16.883333206176758", "Close": "17.133333206176758", "Adj Close": "11.163311004638672", "Volume": "21103800"}
{"Date": "2001-11-01", "Open": "17.066667556762695", "High": "17.649999618530273", "Low": "16.953332901000977", "Close": "17.413333892822266", "Adj Close": "11.345741271972656", "Volume": "25805700"}
{"Date": "2001-11-02", "Open": "17.266666412353516", "High": "17.726667404174805", "Low": "17.253332138061523", "Close": "17.656667709350586", "Adj Close": "11.504283905029297", "Volume": "17382900"}
{"Date": "2001-11-05", "Open": "17.71666717529297", "High": "18.100000381469727", "Low": "17.463333129882812", "Close": "17.96666717529297", "Adj Close": "11.706270217895508", "Volume": "20523600"}
{"Date": "2001-11-06", "Open": "18.016666412353516", "High": "18.366666793823242", "Low": "17.883333206176758", "Close": "18.31333351135254", "Adj Close": "11.932145118713379", "Volume": "26343600"}
{"Date": "2001-11-07", "Open": "18.28333282470703", "High": "18.329999923706055", "Low": "17.799999237060547", "Close": "17.940000534057617", "Adj Close": "11.688899993896484", "Volume": "24667200"}
{"Date": "2001-11-08", "Open": "18.200000762939453", "High": "18.46666717529297", "Low": "17.996667861938477", "Close": "18.166667938232422", "Adj Close": "11.836588859558105", "Volume": "25752300"}
{"Date": "2001-11-09", "Open": "18.183332443237305", "High": "18.416667938232422", "Low": "17.963333129882812", "Close": "18.366666793823242", "Adj Close": "11.966894149780273", "Volume": "15137100"}
{"Date": "2001-11-12", "Open": "18.183332443237305", "High": "18.559999465942383", "Low": "18.0", "Close": "18.52666664123535", "Adj Close": "12.071145057678223", "Volume": "19502100"}
{"Date": "2001-11-13", "Open": "18.633333206176758", "High": "18.649999618530273", "Low": "18.083332061767578", "Close": "18.086666107177734", "Adj Close": "11.784465789794922", "Volume": "31566000"}
{"Date": "2001-11-14", "Open": "18.53333282470703", "High": "18.600000381469727", "Low": "18.350000381469727", "Close": "18.426666259765625", "Adj Close": "12.005989074707031", "Volume": "28767900"}
{"Date": "2001-11-15", "Open": "18.52666664123535", "High": "18.746667861938477", "Low": "18.426666259765625", "Close": "18.666667938232422", "Adj Close": "12.162362098693848", "Volume": "25356000"}
{"Date": "2001-11-16", "Open": "18.666667938232422", "High": "18.666667938232422", "Low": "18.21666717529297", "Close": "18.366666793823242", "Adj Close": "11.966894149780273", "Volume": "31675200"}
{"Date": "2001-11-19", "Open": "18.200000762939453", "High": "18.6200008392334", "Low": "18.200000762939453", "Close": "18.583332061767578", "Adj Close": "12.108065605163574", "Volume": "23891700"}
{"Date": "2001-11-20", "Open": "18.566667556762695", "High": "18.65999984741211", "Low": "18.3700008392334", "Close": "18.566667556762695", "Adj Close": "12.097210884094238", "Volume": "19009200"}
{"Date": "2001-11-21", "Open": "18.50666618347168", "High": "18.536666870117188", "Low": "18.280000686645508", "Close": "18.373332977294922", "Adj Close": "11.97124195098877", "Volume": "14968500"}
{"Date": "2001-11-23", "Open": "18.356666564941406", "High": "18.616666793823242", "Low": "18.35333251953125", "Close": "18.600000381469727", "Adj Close": "12.118924140930176", "Volume": "6921000"}
{"Date": "2001-11-26", "Open": "18.566667556762695", "High": "18.67333221435547", "Low": "18.43666648864746", "Close": "18.583332061767578", "Adj Close": "12.108065605163574", "Volume": "23107200"}
{"Date": "2001-11-27", "Open": "18.516666412353516", "High": "18.60333251953125", "Low": "18.27666664123535", "Close": "18.360000610351562", "Adj Close": "11.96254825592041", "Volume": "28992300"}
{"Date": "2001-11-28", "Open": "18.299999237060547", "High": "18.586666107177734", "Low": "18.15999984741211", "Close": "18.333332061767578", "Adj Close": "11.945174217224121", "Volume": "22408200"}
{"Date": "2001-11-29", "Open": "18.366666793823242", "High": "18.43000030517578", "Low": "18.166667938232422", "Close": "18.21666717529297", "Adj Close": "11.869159698486328", "Volume": "17183100"}
{"Date": "2001-11-30", "Open": "18.333332061767578", "High": "18.633333206176758", "Low": "18.299999237060547", "Close": "18.383333206176758", "Adj Close": "11.977750778198242", "Volume": "25242900"}
{"Date": "2001-12-03", "Open": "18.35333251953125", "High": "18.40999984741211", "Low": "18.059999465942383", "Close": "18.19333267211914", "Adj Close": "11.853959083557129", "Volume": "22846500"}
{"Date": "2001-12-04", "Open": "18.133333206176758", "High": "18.389999389648438", "Low": "18.066667556762695", "Close": "18.389999389648438", "Adj Close": "11.982096672058105", "Volume": "20596500"}
{"Date": "2001-12-05", "Open": "18.389999389648438", "High": "18.856666564941406", "Low": "18.31333351135254", "Close": "18.856666564941406", "Adj Close": "12.28615665435791", "Volume": "27095100"}
{"Date": "2001-12-06", "Open": "18.649999618530273", "High": "18.663333892822266", "Low": "18.469999313354492", "Close": "18.540000915527344", "Adj Close": "12.079829216003418", "Volume": "21132900"}
{"Date": "2001-12-07", "Open": "18.40333366394043", "High": "18.53333282470703", "Low": "18.25", "Close": "18.446666717529297", "Adj Close": "12.019015312194824", "Volume": "13807200"}
{"Date": "2001-12-10", "Open": "18.366666793823242", "High": "18.46666717529297", "Low": "18.09000015258789", "Close": "18.09000015258789", "Adj Close": "11.786627769470215", "Volume": "15880200"}
{"Date": "2001-12-11", "Open": "18.040000915527344", "High": "18.266666412353516", "Low": "17.836666107177734", "Close": "18.02666664123535", "Adj Close": "11.74536418914795", "Volume": "18292800"}
{"Date": "2001-12-12", "Open": "18.00666618347168", "High": "18.233333587646484", "Low": "17.833332061767578", "Close": "18.110000610351562", "Adj Close": "11.799668312072754", "Volume": "17316900"}
{"Date": "2001-12-13", "Open": "18.02666664123535", "High": "18.030000686645508", "Low": "17.700000762939453", "Close": "17.786666870117188", "Adj Close": "11.588990211486816", "Volume": "23541300"}
{"Date": "2001-12-14", "Open": "17.899999618530273", "High": "18.136667251586914", "Low": "17.676666259765625", "Close": "18.020000457763672", "Adj Close": "11.741018295288086", "Volume": "18047700"}
{"Date": "2001-12-17", "Open": "18.049999237060547", "High": "18.616666793823242", "Low": "17.959999084472656", "Close": "18.616666793823242", "Adj Close": "12.129785537719727", "Volume": "25389600"}
{"Date": "2001-12-18", "Open": "18.636667251586914", "High": "18.700000762939453", "Low": "18.47333335876465", "Close": "18.593332290649414", "Adj Close": "12.114583015441895", "Volume": "26395500"}
{"Date": "2001-12-19", "Open": "18.559999465942383", "High": "18.833332061767578", "Low": "18.450000762939453", "Close": "18.760000228881836", "Adj Close": "12.238534927368164", "Volume": "24636300"}
{"Date": "2001-12-20", "Open": "18.77666664123535", "High": "19.046667098999023", "Low": "18.733333587646484", "Close": "18.753332138061523", "Adj Close": "12.23418140411377", "Volume": "23535000"}
{"Date": "2001-12-21", "Open": "18.946666717529297", "High": "19.19333267211914", "Low": "18.843332290649414", "Close": "19.190000534057617", "Adj Close": "12.519050598144531", "Volume": "39380400"}
{"Date": "2001-12-24", "Open": "19.17333221435547", "High": "19.233333587646484", "Low": "19.043333053588867", "Close": "19.043333053588867", "Adj Close": "12.423370361328125", "Volume": "6094200"}
{"Date": "2001-12-26", "Open": "19.25", "High": "19.523332595825195", "Low": "19.23666763305664", "Close": "19.383333206176758", "Adj Close": "12.645176887512207", "Volume": "19916700"}
{"Date": "2001-12-27", "Open": "19.366666793823242", "High": "19.53333282470703", "Low": "19.25666618347168", "Close": "19.456666946411133", "Adj Close": "12.693015098571777", "Volume": "14466600"}
{"Date": "2001-12-28", "Open": "19.450000762939453", "High": "19.579999923706055", "Low": "19.3799991607666", "Close": "19.450000762939453", "Adj Close": "12.688664436340332", "Volume": "13030200"}
{"Date": "2001-12-31", "Open": "19.366666793823242", "High": "19.49333381652832", "Low": "19.183332443237305", "Close": "19.183332443237305", "Adj Close": "12.514695167541504", "Volume": "15404100"}
{"Date": "2002-01-02", "Open": "19.21666717529297", "High": "19.383333206176758", "Low": "18.996667861938477", "Close": "19.350000381469727", "Adj Close": "12.623435974121094", "Volume": "20033700"}
{"Date": "2002-01-03", "Open": "19.316667556762695", "High": "19.433332443237305", "Low": "19.166667938232422", "Close": "19.32666778564453", "Adj Close": "12.608209609985352", "Volume": "17871900"}
{"Date": "2002-01-04", "Open": "19.219999313354492", "High": "19.420000076293945", "Low": "19.066667556762695", "Close": "19.200000762939453", "Adj Close": "12.525574684143066", "Volume": "20039100"}
{"Date": "2002-01-07", "Open": "19.149999618530273", "High": "19.366666793823242", "Low": "19.06999969482422", "Close": "19.1299991607666", "Adj Close": "12.479904174804688", "Volume": "16081200"}
{"Date": "2002-01-08", "Open": "19.229999542236328", "High": "19.333332061767578", "Low": "19.110000610351562", "Close": "19.280000686645508", "Adj Close": "12.577765464782715", "Volume": "13110600"}
{"Date": "2002-01-09", "Open": "19.049999237060547", "High": "19.176666259765625", "Low": "18.729999542236328", "Close": "18.799999237060547", "Adj Close": "12.264623641967773", "Volume": "22727400"}
{"Date": "2002-01-10", "Open": "18.799999237060547", "High": "19.116666793823242", "Low": "18.753332138061523", "Close": "19.0", "Adj Close": "12.395101547241211", "Volume": "19399200"}
{"Date": "2002-01-11", "Open": "18.883333206176758", "High": "18.913333892822266", "Low": "18.510000228881836", "Close": "18.600000381469727", "Adj Close": "12.134149551391602", "Volume": "21813900"}
{"Date": "2002-01-14", "Open": "18.600000381469727", "High": "18.96666717529297", "Low": "18.586666107177734", "Close": "18.586666107177734", "Adj Close": "12.125452041625977", "Volume": "20141400"}
{"Date": "2002-01-15", "Open": "18.586666107177734", "High": "18.96666717529297", "Low": "18.43666648864746", "Close": "18.956666946411133", "Adj Close": "12.366827011108398", "Volume": "24258300"}
{"Date": "2002-01-16", "Open": "18.956666946411133", "High": "18.956666946411133", "Low": "18.5", "Close": "18.663333892822266", "Adj Close": "12.175467491149902", "Volume": "16519200"}
{"Date": "2002-01-17", "Open": "18.616666793823242", "High": "19.073333740234375", "Low": "18.566667556762695", "Close": "18.920000076293945", "Adj Close": "12.342906951904297", "Volume": "23389500"}
{"Date": "2002-01-18", "Open": "18.850000381469727", "High": "18.963333129882812", "Low": "18.656667709350586", "Close": "18.78333282470703", "Adj Close": "12.253758430480957", "Volume": "21022200"}
{"Date": "2002-01-22", "Open": "19.040000915527344", "High": "19.566667556762695", "Low": "19.036666870117188", "Close": "19.336666107177734", "Adj Close": "12.614738464355469", "Volume": "29970000"}
{"Date": "2002-01-23", "Open": "19.46666717529297", "High": "19.983333587646484", "Low": "19.406667709350586", "Close": "19.953332901000977", "Adj Close": "13.017029762268066", "Volume": "32046600"}
{"Date": "2002-01-24", "Open": "19.953332901000977", "High": "19.983333587646484", "Low": "19.766666412353516", "Close": "19.889999389648438", "Adj Close": "12.975716590881348", "Volume": "23952300"}
{"Date": "2002-01-25", "Open": "19.786666870117188", "High": "19.82666778564453", "Low": "19.35333251953125", "Close": "19.46666717529297", "Adj Close": "12.699545860290527", "Volume": "21966300"}
{"Date": "2002-01-28", "Open": "19.566667556762695", "High": "19.726667404174805", "Low": "19.440000534057617", "Close": "19.543333053588867", "Adj Close": "12.749555587768555", "Volume": "15428100"}
{"Date": "2002-01-29", "Open": "19.69333267211914", "High": "19.82666778564453", "Low": "19.303333282470703", "Close": "19.303333282470703", "Adj Close": "12.59298324584961", "Volume": "22121700"}
{"Date": "2002-01-30", "Open": "19.266666412353516", "High": "19.983333587646484", "Low": "19.25", "Close": "19.916667938232422", "Adj Close": "12.993115425109863", "Volume": "30018300"}
{"Date": "2002-01-31", "Open": "19.866666793823242", "High": "19.99333381652832", "Low": "19.700000762939453", "Close": "19.99333381652832", "Adj Close": "13.043127059936523", "Volume": "20583600"}
{"Date": "2002-02-01", "Open": "19.899999618530273", "High": "19.96666717529297", "Low": "19.583332061767578", "Close": "19.753332138061523", "Adj Close": "12.886560440063477", "Volume": "20091000"}
{"Date": "2002-02-04", "Open": "19.860000610351562", "High": "19.96666717529297", "Low": "19.549999237060547", "Close": "19.633333206176758", "Adj Close": "12.808274269104004", "Volume": "19543800"}
{"Date": "2002-02-05", "Open": "19.68000030517578", "High": "19.833332061767578", "Low": "19.483333587646484", "Close": "19.600000381469727", "Adj Close": "12.786530494689941", "Volume": "19880400"}
{"Date": "2002-02-06", "Open": "19.566667556762695", "High": "19.75", "Low": "19.469999313354492", "Close": "19.626667022705078", "Adj Close": "12.803918838500977", "Volume": "19263600"}
{"Date": "2002-02-07", "Open": "19.71666717529297", "High": "19.916667938232422", "Low": "19.446666717529297", "Close": "19.463333129882812", "Adj Close": "12.69736385345459", "Volume": "25257900"}
{"Date": "2002-02-08", "Open": "19.463333129882812", "High": "19.71666717529297", "Low": "19.366666793823242", "Close": "19.71666717529297", "Adj Close": "12.86263370513916", "Volume": "19136400"}
{"Date": "2002-02-11", "Open": "19.829999923706055", "High": "20.100000381469727", "Low": "19.793333053588867", "Close": "20.083332061767578", "Adj Close": "13.101839065551758", "Volume": "25503000"}
{"Date": "2002-02-12", "Open": "19.950000762939453", "High": "20.116666793823242", "Low": "19.933332443237305", "Close": "20.03333282470703", "Adj Close": "13.069217681884766", "Volume": "15970800"}
{"Date": "2002-02-13", "Open": "20.100000381469727", "High": "20.239999771118164", "Low": "19.959999084472656", "Close": "20.040000915527344", "Adj Close": "13.07357406616211", "Volume": "19198800"}
{"Date": "2002-02-14", "Open": "20.116666793823242", "High": "20.196666717529297", "Low": "19.976667404174805", "Close": "20.163333892822266", "Adj Close": "13.154032707214355", "Volume": "17958000"}
{"Date": "2002-02-15", "Open": "20.163333892822266", "High": "20.196666717529297", "Low": "19.96666717529297", "Close": "20.010000228881836", "Adj Close": "13.053998947143555", "Volume": "21772800"}
{"Date": "2002-02-19", "Open": "19.799999237060547", "High": "20.059999465942383", "Low": "19.733333587646484", "Close": "19.76333236694336", "Adj Close": "12.893077850341797", "Volume": "27181800"}
{"Date": "2002-02-20", "Open": "19.790000915527344", "High": "20.066667556762695", "Low": "19.600000381469727", "Close": "20.00666618347168", "Adj Close": "13.05181884765625", "Volume": "24582300"}
{"Date": "2002-02-21", "Open": "20.049999237060547", "High": "20.290000915527344", "Low": "19.796667098999023", "Close": "19.850000381469727", "Adj Close": "12.94961929321289", "Volume": "22018800"}
{"Date": "2002-02-22", "Open": "19.883333206176758", "High": "19.983333587646484", "Low": "19.53333282470703", "Close": "19.983333587646484", "Adj Close": "13.036606788635254", "Volume": "22809600"}
{"Date": "2002-02-25", "Open": "20.066667556762695", "High": "20.25", "Low": "20.020000457763672", "Close": "20.21666717529297", "Adj Close": "13.188819885253906", "Volume": "25027500"}
{"Date": "2002-02-26", "Open": "20.266666412353516", "High": "20.760000228881836", "Low": "20.149999618530273", "Close": "20.700000762939453", "Adj Close": "13.504129409790039", "Volume": "34951200"}
{"Date": "2002-02-27", "Open": "20.866666793823242", "High": "20.950000762939453", "Low": "20.583332061767578", "Close": "20.75", "Adj Close": "13.536757469177246", "Volume": "38931900"}
{"Date": "2002-02-28", "Open": "20.899999618530273", "High": "20.959999084472656", "Low": "20.51333236694336", "Close": "20.670000076293945", "Adj Close": "13.484562873840332", "Volume": "35987100"}
{"Date": "2002-03-01", "Open": "20.733333587646484", "High": "20.93666648864746", "Low": "20.68666648864746", "Close": "20.93666648864746", "Adj Close": "13.658537864685059", "Volume": "22558800"}
{"Date": "2002-03-04", "Open": "20.983333587646484", "High": "21.02666664123535", "Low": "20.726667404174805", "Close": "20.99333381652832", "Adj Close": "13.69549560546875", "Volume": "24502800"}
{"Date": "2002-03-05", "Open": "20.773332595825195", "High": "20.863332748413086", "Low": "20.183332443237305", "Close": "20.253332138061523", "Adj Close": "13.212745666503906", "Volume": "37070100"}
{"Date": "2002-03-06", "Open": "20.323333740234375", "High": "20.49333381652832", "Low": "20.100000381469727", "Close": "20.299999237060547", "Adj Close": "13.243185043334961", "Volume": "30588600"}
{"Date": "2002-03-07", "Open": "20.5", "High": "20.649999618530273", "Low": "20.329999923706055", "Close": "20.566667556762695", "Adj Close": "13.41715145111084", "Volume": "27877200"}
{"Date": "2002-03-08", "Open": "20.726667404174805", "High": "20.96666717529297", "Low": "20.666667938232422", "Close": "20.84000015258789", "Adj Close": "13.595470428466797", "Volume": "31383600"}
{"Date": "2002-03-11", "Open": "20.93666648864746", "High": "20.93666648864746", "Low": "20.676666259765625", "Close": "20.843332290649414", "Adj Close": "13.59764289855957", "Volume": "20094600"}
{"Date": "2002-03-12", "Open": "20.633333206176758", "High": "20.799999237060547", "Low": "20.6299991607666", "Close": "20.74333381652832", "Adj Close": "13.53240966796875", "Volume": "20942700"}
{"Date": "2002-03-13", "Open": "20.583332061767578", "High": "20.696666717529297", "Low": "20.433332443237305", "Close": "20.663333892822266", "Adj Close": "13.480220794677734", "Volume": "18534900"}
{"Date": "2002-03-14", "Open": "20.649999618530273", "High": "20.863332748413086", "Low": "20.636667251586914", "Close": "20.75666618347168", "Adj Close": "13.54110336303711", "Volume": "15060600"}
{"Date": "2002-03-15", "Open": "20.893333435058594", "High": "21.25", "Low": "20.816667556762695", "Close": "21.25", "Adj Close": "13.86294174194336", "Volume": "39907500"}
{"Date": "2002-03-18", "Open": "21.30666732788086", "High": "21.31333351135254", "Low": "20.899999618530273", "Close": "21.183332443237305", "Adj Close": "13.819450378417969", "Volume": "19076400"}
{"Date": "2002-03-19", "Open": "21.233333587646484", "High": "21.280000686645508", "Low": "21.01333236694336", "Close": "21.15333366394043", "Adj Close": "13.799882888793945", "Volume": "16634700"}
{"Date": "2002-03-20", "Open": "20.983333587646484", "High": "21.14666748046875", "Low": "20.976667404174805", "Close": "21.059999465942383", "Adj Close": "13.755248069763184", "Volume": "21306300"}
{"Date": "2002-03-21", "Open": "20.983333587646484", "High": "21.06333351135254", "Low": "20.649999618530273", "Close": "20.733333587646484", "Adj Close": "13.541890144348145", "Volume": "17407200"}
{"Date": "2002-03-22", "Open": "20.733333587646484", "High": "20.746667861938477", "Low": "20.523332595825195", "Close": "20.683332443237305", "Adj Close": "13.509225845336914", "Volume": "16497600"}
{"Date": "2002-03-25", "Open": "20.616666793823242", "High": "20.726667404174805", "Low": "20.426666259765625", "Close": "20.426666259765625", "Adj Close": "13.341581344604492", "Volume": "17753700"}
{"Date": "2002-03-26", "Open": "20.450000762939453", "High": "20.796667098999023", "Low": "20.450000762939453", "Close": "20.72333335876465", "Adj Close": "13.535359382629395", "Volume": "18550500"}
{"Date": "2002-03-27", "Open": "20.683332443237305", "High": "20.766666412353516", "Low": "20.540000915527344", "Close": "20.666667938232422", "Adj Close": "13.498337745666504", "Volume": "20792400"}
{"Date": "2002-03-28", "Open": "20.670000076293945", "High": "20.72333335876465", "Low": "20.426666259765625", "Close": "20.433332443237305", "Adj Close": "13.345938682556152", "Volume": "17490000"}
{"Date": "2002-04-01", "Open": "20.116666793823242", "High": "20.1200008392334", "Low": "19.540000915527344", "Close": "19.85333251953125", "Adj Close": "12.967107772827148", "Volume": "39746700"}
{"Date": "2002-04-02", "Open": "19.833332061767578", "High": "19.836666107177734", "Low": "19.583332061767578", "Close": "19.643333435058594", "Adj Close": "12.82995891571045", "Volume": "23366400"}
{"Date": "2002-04-03", "Open": "19.799999237060547", "High": "19.933332443237305", "Low": "19.25", "Close": "19.53333282470703", "Adj Close": "12.758109092712402", "Volume": "26798400"}
{"Date": "2002-04-04", "Open": "19.600000381469727", "High": "19.866666793823242", "Low": "19.573333740234375", "Close": "19.760000228881836", "Adj Close": "12.906158447265625", "Volume": "20559900"}
{"Date": "2002-04-05", "Open": "19.74333381652832", "High": "19.916667938232422", "Low": "19.593332290649414", "Close": "19.713333129882812", "Adj Close": "12.875679016113281", "Volume": "15964800"}
{"Date": "2002-04-08", "Open": "19.666667938232422", "High": "19.983333587646484", "Low": "19.50666618347168", "Close": "19.926666259765625", "Adj Close": "13.015016555786133", "Volume": "18417900"}
{"Date": "2002-04-09", "Open": "20.03333282470703", "High": "20.149999618530273", "Low": "19.96666717529297", "Close": "20.03333282470703", "Adj Close": "13.084683418273926", "Volume": "18689400"}
{"Date": "2002-04-10", "Open": "20.083332061767578", "High": "20.233333587646484", "Low": "19.956666946411133", "Close": "20.190000534057617", "Adj Close": "13.18701171875", "Volume": "21348000"}
{"Date": "2002-04-11", "Open": "20.21666717529297", "High": "20.60333251953125", "Low": "20.003332138061523", "Close": "20.05666732788086", "Adj Close": "13.099931716918945", "Volume": "25701000"}
{"Date": "2002-04-12", "Open": "20.233333587646484", "High": "20.616666793823242", "Low": "20.09666633605957", "Close": "20.40999984741211", "Adj Close": "13.330699920654297", "Volume": "19466700"}
{"Date": "2002-04-15", "Open": "20.350000381469727", "High": "20.42333221435547", "Low": "19.84000015258789", "Close": "19.976667404174805", "Adj Close": "13.047674179077148", "Volume": "17310000"}
{"Date": "2002-04-16", "Open": "20.066667556762695", "High": "20.23666763305664", "Low": "19.866666793823242", "Close": "20.0", "Adj Close": "13.06291675567627", "Volume": "21041400"}
{"Date": "2002-04-17", "Open": "20.183332443237305", "High": "20.183332443237305", "Low": "19.549999237060547", "Close": "19.76333236694336", "Adj Close": "12.908330917358398", "Volume": "27423600"}
{"Date": "2002-04-18", "Open": "19.516666412353516", "High": "19.80666732788086", "Low": "18.913333892822266", "Close": "19.383333206176758", "Adj Close": "12.660137176513672", "Volume": "35181900"}
{"Date": "2002-04-19", "Open": "19.600000381469727", "High": "19.700000762939453", "Low": "19.3799991607666", "Close": "19.643333435058594", "Adj Close": "12.82995891571045", "Volume": "17544600"}
{"Date": "2002-04-22", "Open": "19.643333435058594", "High": "19.700000762939453", "Low": "19.0", "Close": "19.183332443237305", "Adj Close": "12.529511451721191", "Volume": "19316700"}
{"Date": "2002-04-23", "Open": "19.28333282470703", "High": "19.479999542236328", "Low": "19.206666946411133", "Close": "19.350000381469727", "Adj Close": "12.638370513916016", "Volume": "20753700"}
{"Date": "2002-04-24", "Open": "19.299999237060547", "High": "19.546667098999023", "Low": "19.106666564941406", "Close": "19.149999618530273", "Adj Close": "12.507734298706055", "Volume": "19582500"}
{"Date": "2002-04-25", "Open": "18.933332443237305", "High": "19.036666870117188", "Low": "18.74333381652832", "Close": "19.0", "Adj Close": "12.409765243530273", "Volume": "21992400"}
{"Date": "2002-04-26", "Open": "19.083332061767578", "High": "19.100000381469727", "Low": "18.593332290649414", "Close": "18.600000381469727", "Adj Close": "12.148508071899414", "Volume": "30108300"}
{"Date": "2002-04-29", "Open": "18.633333206176758", "High": "19.133333206176758", "Low": "18.600000381469727", "Close": "18.733333587646484", "Adj Close": "12.235602378845215", "Volume": "30160200"}
{"Date": "2002-04-30", "Open": "18.700000762939453", "High": "18.863332748413086", "Low": "18.48666763305664", "Close": "18.6200008392334", "Adj Close": "12.161580085754395", "Volume": "31233000"}
{"Date": "2002-05-01", "Open": "18.53333282470703", "High": "18.933332443237305", "Low": "18.273332595825195", "Close": "18.933332443237305", "Adj Close": "12.366223335266113", "Volume": "25767300"}
{"Date": "2002-05-02", "Open": "18.916667938232422", "High": "19.083332061767578", "Low": "18.726667404174805", "Close": "18.883333206176758", "Adj Close": "12.333558082580566", "Volume": "22977000"}
{"Date": "2002-05-03", "Open": "18.816667556762695", "High": "18.82666778564453", "Low": "18.360000610351562", "Close": "18.416667938232422", "Adj Close": "12.028766632080078", "Volume": "23464800"}
{"Date": "2002-05-06", "Open": "18.536666870117188", "High": "18.709999084472656", "Low": "17.983333587646484", "Close": "17.996667861938477", "Adj Close": "11.754447937011719", "Volume": "23941500"}
{"Date": "2002-05-07", "Open": "18.206666946411133", "High": "18.5", "Low": "18.0", "Close": "18.336666107177734", "Adj Close": "11.976516723632812", "Volume": "26895300"}
{"Date": "2002-05-08", "Open": "18.75", "High": "18.829999923706055", "Low": "18.559999465942383", "Close": "18.796667098999023", "Adj Close": "12.276962280273438", "Volume": "24952800"}
{"Date": "2002-05-09", "Open": "18.549999237060547", "High": "18.583332061767578", "Low": "17.906667709350586", "Close": "18.329999923706055", "Adj Close": "11.972164154052734", "Volume": "35520600"}
{"Date": "2002-05-10", "Open": "18.413333892822266", "High": "18.420000076293945", "Low": "17.8700008392334", "Close": "17.886667251586914", "Adj Close": "11.682602882385254", "Volume": "22308000"}
{"Date": "2002-05-13", "Open": "17.946666717529297", "High": "18.426666259765625", "Low": "17.946666717529297", "Close": "18.34666633605957", "Adj Close": "11.98304557800293", "Volume": "19265100"}
{"Date": "2002-05-14", "Open": "19.166667938232422", "High": "19.416667938232422", "Low": "19.016666412353516", "Close": "19.1299991607666", "Adj Close": "12.494678497314453", "Volume": "37517100"}
{"Date": "2002-05-15", "Open": "19.213333129882812", "High": "19.39666748046875", "Low": "18.8799991607666", "Close": "18.92333221435547", "Adj Close": "12.35969352722168", "Volume": "31401000"}
{"Date": "2002-05-16", "Open": "19.21666717529297", "High": "19.56333351135254", "Low": "19.14666748046875", "Close": "19.450000762939453", "Adj Close": "12.7036771774292", "Volume": "24048000"}
{"Date": "2002-05-17", "Open": "19.450000762939453", "High": "19.766666412353516", "Low": "19.31999969482422", "Close": "19.44333267211914", "Adj Close": "12.699326515197754", "Volume": "22641300"}
{"Date": "2002-05-20", "Open": "19.583332061767578", "High": "19.606666564941406", "Low": "19.233333587646484", "Close": "19.266666412353516", "Adj Close": "12.583937644958496", "Volume": "15095700"}
{"Date": "2002-05-21", "Open": "19.299999237060547", "High": "19.373332977294922", "Low": "18.866666793823242", "Close": "18.866666793823242", "Adj Close": "12.32268238067627", "Volume": "19130400"}
{"Date": "2002-05-22", "Open": "18.899999618530273", "High": "18.933332443237305", "Low": "18.566667556762695", "Close": "18.933332443237305", "Adj Close": "12.366223335266113", "Volume": "18080700"}
{"Date": "2002-05-23", "Open": "18.833332061767578", "High": "18.920000076293945", "Low": "18.59666633605957", "Close": "18.770000457763672", "Adj Close": "12.25954818725586", "Volume": "17747700"}
{"Date": "2002-05-24", "Open": "18.85333251953125", "High": "18.979999542236328", "Low": "18.503332138061523", "Close": "18.50666618347168", "Adj Close": "12.087552070617676", "Volume": "15033300"}
{"Date": "2002-05-28", "Open": "18.46666717529297", "High": "18.543333053588867", "Low": "17.976667404174805", "Close": "18.26333236694336", "Adj Close": "11.92861270904541", "Volume": "20760900"}
{"Date": "2002-05-29", "Open": "18.299999237060547", "High": "18.553333282470703", "Low": "18.176666259765625", "Close": "18.176666259765625", "Adj Close": "11.872013092041016", "Volume": "16282200"}
{"Date": "2002-05-30", "Open": "18.03333282470703", "High": "18.28333282470703", "Low": "17.916667938232422", "Close": "17.996667861938477", "Adj Close": "11.754447937011719", "Volume": "24588900"}
{"Date": "2002-05-31", "Open": "18.299999237060547", "High": "18.52666664123535", "Low": "18.0", "Close": "18.03333282470703", "Adj Close": "11.778392791748047", "Volume": "35121600"}
{"Date": "2002-06-03", "Open": "18.059999465942383", "High": "18.22333335876465", "Low": "17.649999618530273", "Close": "17.71666717529297", "Adj Close": "11.571563720703125", "Volume": "24540000"}
{"Date": "2002-06-04", "Open": "17.666667938232422", "High": "18.0", "Low": "17.333332061767578", "Close": "18.0", "Adj Close": "11.756620407104492", "Volume": "41345700"}
{"Date": "2002-06-05", "Open": "18.316667556762695", "High": "18.59000015258789", "Low": "18.17333221435547", "Close": "18.31999969482422", "Adj Close": "11.965627670288086", "Volume": "30242700"}
{"Date": "2002-06-06", "Open": "18.323333740234375", "High": "18.32666778564453", "Low": "18.0", "Close": "18.03333282470703", "Adj Close": "11.778392791748047", "Volume": "22663800"}
{"Date": "2002-06-07", "Open": "17.950000762939453", "High": "18.239999771118164", "Low": "17.920000076293945", "Close": "18.143333435058594", "Adj Close": "11.850238800048828", "Volume": "23786700"}
{"Date": "2002-06-10", "Open": "18.366666793823242", "High": "18.860000610351562", "Low": "18.35333251953125", "Close": "18.799999237060547", "Adj Close": "12.27914047241211", "Volume": "25677300"}
{"Date": "2002-06-11", "Open": "18.950000762939453", "High": "19.209999084472656", "Low": "18.793333053588867", "Close": "18.816667556762695", "Adj Close": "12.290020942687988", "Volume": "34271100"}
{"Date": "2002-06-12", "Open": "18.850000381469727", "High": "19.433332443237305", "Low": "18.746667861938477", "Close": "19.433332443237305", "Adj Close": "12.6928071975708", "Volume": "31685400"}
{"Date": "2002-06-13", "Open": "19.25", "High": "19.253332138061523", "Low": "18.75666618347168", "Close": "18.833332061767578", "Adj Close": "12.300907135009766", "Volume": "28569000"}
{"Date": "2002-06-14", "Open": "18.816667556762695", "High": "19.010000228881836", "Low": "18.416667938232422", "Close": "18.983333587646484", "Adj Close": "12.398883819580078", "Volume": "31534200"}
{"Date": "2002-06-17", "Open": "19.03333282470703", "High": "19.479999542236328", "Low": "18.899999618530273", "Close": "19.43666648864746", "Adj Close": "12.694969177246094", "Volume": "25895400"}
{"Date": "2002-06-18", "Open": "19.43666648864746", "High": "19.626667022705078", "Low": "19.303333282470703", "Close": "19.516666412353516", "Adj Close": "12.747225761413574", "Volume": "20991300"}
{"Date": "2002-06-19", "Open": "19.333332061767578", "High": "19.583332061767578", "Low": "18.99333381652832", "Close": "19.136667251586914", "Adj Close": "12.515061378479004", "Volume": "22786200"}
{"Date": "2002-06-20", "Open": "19.116666793823242", "High": "19.299999237060547", "Low": "18.733333587646484", "Close": "18.833332061767578", "Adj Close": "12.316682815551758", "Volume": "21491700"}
{"Date": "2002-06-21", "Open": "18.5", "High": "18.833332061767578", "Low": "18.299999237060547", "Close": "18.32666778564453", "Adj Close": "11.985336303710938", "Volume": "45270600"}
{"Date": "2002-06-24", "Open": "18.350000381469727", "High": "18.78333282470703", "Low": "18.07666778564453", "Close": "18.583332061767578", "Adj Close": "12.15318775177002", "Volume": "32966700"}
{"Date": "2002-06-25", "Open": "18.666667938232422", "High": "19.073333740234375", "Low": "18.34000015258789", "Close": "18.366666793823242", "Adj Close": "12.011491775512695", "Volume": "25939500"}
{"Date": "2002-06-26", "Open": "18.100000381469727", "High": "18.833332061767578", "Low": "17.916667938232422", "Close": "18.540000915527344", "Adj Close": "12.124846458435059", "Volume": "32736300"}
{"Date": "2002-06-27", "Open": "18.600000381469727", "High": "19.233333587646484", "Low": "18.350000381469727", "Close": "19.233333587646484", "Adj Close": "12.578279495239258", "Volume": "25657200"}
{"Date": "2002-06-28", "Open": "19.0", "High": "19.260000228881836", "Low": "18.336666107177734", "Close": "18.336666107177734", "Adj Close": "11.991873741149902", "Volume": "46196700"}
{"Date": "2002-07-01", "Open": "18.433332443237305", "High": "18.610000610351562", "Low": "18.133333206176758", "Close": "18.133333206176758", "Adj Close": "11.858894348144531", "Volume": "30549600"}
{"Date": "2002-07-02", "Open": "18.136667251586914", "High": "18.309999465942383", "Low": "17.766666412353516", "Close": "17.80666732788086", "Adj Close": "11.64526653289795", "Volume": "30577500"}
{"Date": "2002-07-03", "Open": "17.766666412353516", "High": "18.366666793823242", "Low": "17.766666412353516", "Close": "18.34666633605957", "Adj Close": "11.998411178588867", "Volume": "21729600"}
{"Date": "2002-07-05", "Open": "18.483333587646484", "High": "18.670000076293945", "Low": "18.40999984741211", "Close": "18.666667938232422", "Adj Close": "12.207687377929688", "Volume": "9653100"}
{"Date": "2002-07-08", "Open": "18.71666717529297", "High": "18.899999618530273", "Low": "18.393333435058594", "Close": "18.53333282470703", "Adj Close": "12.120491027832031", "Volume": "22919400"}
{"Date": "2002-07-09", "Open": "18.553333282470703", "High": "18.690000534057617", "Low": "18.15999984741211", "Close": "18.21666717529297", "Adj Close": "11.913395881652832", "Volume": "24106500"}
{"Date": "2002-07-10", "Open": "18.25", "High": "18.53333282470703", "Low": "17.850000381469727", "Close": "17.920000076293945", "Adj Close": "11.719383239746094", "Volume": "26892600"}
{"Date": "2002-07-11", "Open": "17.92333221435547", "High": "18.329999923706055", "Low": "17.666667938232422", "Close": "18.059999465942383", "Adj Close": "11.81093978881836", "Volume": "38614800"}
{"Date": "2002-07-12", "Open": "17.976667404174805", "High": "18.03333282470703", "Low": "17.530000686645508", "Close": "17.616666793823242", "Adj Close": "11.521005630493164", "Volume": "26757900"}
{"Date": "2002-07-15", "Open": "17.46666717529297", "High": "17.82666778564453", "Low": "16.700000762939453", "Close": "17.81333351135254", "Adj Close": "11.649622917175293", "Volume": "38111100"}
{"Date": "2002-07-16", "Open": "17.416667938232422", "High": "17.523332595825195", "Low": "16.626667022705078", "Close": "16.626667022705078", "Adj Close": "10.873563766479492", "Volume": "43493100"}
{"Date": "2002-07-17", "Open": "17.0", "High": "17.163333892822266", "Low": "15.833333015441895", "Close": "16.083332061767578", "Adj Close": "10.518233299255371", "Volume": "56253300"}
{"Date": "2002-07-18", "Open": "16.133333206176758", "High": "16.51333236694336", "Low": "15.800000190734863", "Close": "15.803333282470703", "Adj Close": "10.335116386413574", "Volume": "36059100"}
{"Date": "2002-07-19", "Open": "15.733332633972168", "High": "15.899999618530273", "Low": "15.203332901000977", "Close": "15.5", "Adj Close": "10.136741638183594", "Volume": "39537900"}
{"Date": "2002-07-22", "Open": "15.416666984558105", "High": "15.736666679382324", "Low": "14.66333293914795", "Close": "14.866666793823242", "Adj Close": "9.722556114196777", "Volume": "50502600"}
{"Date": "2002-07-23", "Open": "15.0", "High": "15.633333206176758", "Low": "14.916666984558105", "Close": "15.033332824707031", "Adj Close": "9.831548690795898", "Volume": "45862200"}
{"Date": "2002-07-24", "Open": "14.766667366027832", "High": "16.040000915527344", "Low": "14.573332786560059", "Close": "15.979999542236328", "Adj Close": "10.45064926147461", "Volume": "56964300"}
{"Date": "2002-07-25", "Open": "15.899999618530273", "High": "16.023332595825195", "Low": "15.0", "Close": "15.666666984558105", "Adj Close": "10.245743751525879", "Volume": "43355700"}
{"Date": "2002-07-26", "Open": "15.666666984558105", "High": "16.083332061767578", "Low": "15.333333015441895", "Close": "16.059999465942383", "Adj Close": "10.502974510192871", "Volume": "27248700"}
{"Date": "2002-07-29", "Open": "16.06333351135254", "High": "16.549999237060547", "Low": "15.866666793823242", "Close": "16.510000228881836", "Adj Close": "10.797264099121094", "Volume": "32956500"}
{"Date": "2002-07-30", "Open": "16.34000015258789", "High": "16.566667556762695", "Low": "16.166667938232422", "Close": "16.373332977294922", "Adj Close": "10.707886695861816", "Volume": "30306600"}
{"Date": "2002-07-31", "Open": "16.433332443237305", "High": "16.433332443237305", "Low": "15.783332824707031", "Close": "16.393333435058594", "Adj Close": "10.720963478088379", "Volume": "38168100"}
{"Date": "2002-08-01", "Open": "16.333332061767578", "High": "16.389999389648438", "Low": "15.606666564941406", "Close": "15.800000190734863", "Adj Close": "10.33293628692627", "Volume": "38488500"}
{"Date": "2002-08-02", "Open": "15.733332633972168", "High": "15.800000190734863", "Low": "15.063332557678223", "Close": "15.366666793823242", "Adj Close": "10.049544334411621", "Volume": "29656200"}
{"Date": "2002-08-05", "Open": "15.366666793823242", "High": "15.640000343322754", "Low": "15.183333396911621", "Close": "15.199999809265137", "Adj Close": "9.94054889678955", "Volume": "25266000"}
{"Date": "2002-08-06", "Open": "15.966667175292969", "High": "16.166667938232422", "Low": "15.466667175292969", "Close": "15.760000228881836", "Adj Close": "10.30677604675293", "Volume": "30930900"}
{"Date": "2002-08-07", "Open": "16.166667938232422", "High": "16.166667938232422", "Low": "15.633333206176758", "Close": "16.126667022705078", "Adj Close": "10.546577453613281", "Volume": "29048700"}
{"Date": "2002-08-08", "Open": "16.183332443237305", "High": "16.450000762939453", "Low": "15.5", "Close": "16.39666748046875", "Adj Close": "10.723148345947266", "Volume": "40549800"}
{"Date": "2002-08-09", "Open": "16.21666717529297", "High": "16.52666664123535", "Low": "16.043333053588867", "Close": "16.399999618530273", "Adj Close": "10.72532844543457", "Volume": "29975700"}
{"Date": "2002-08-12", "Open": "16.066667556762695", "High": "16.309999465942383", "Low": "15.883333206176758", "Close": "16.136667251586914", "Adj Close": "10.553107261657715", "Volume": "21719700"}
{"Date": "2002-08-13", "Open": "16.136667251586914", "High": "16.883333206176758", "Low": "15.816666603088379", "Close": "16.23666763305664", "Adj Close": "10.618510246276855", "Volume": "43350300"}
{"Date": "2002-08-14", "Open": "16.450000762939453", "High": "17.633333206176758", "Low": "16.383333206176758", "Close": "17.540000915527344", "Adj Close": "11.470870018005371", "Volume": "44871300"}
{"Date": "2002-08-15", "Open": "17.683332443237305", "High": "18.26333236694336", "Low": "17.670000076293945", "Close": "18.23666763305664", "Adj Close": "11.92647647857666", "Volume": "41868600"}
{"Date": "2002-08-16", "Open": "18.083332061767578", "High": "18.253332138061523", "Low": "17.8700008392334", "Close": "17.93000030517578", "Adj Close": "11.725919723510742", "Volume": "27729000"}
{"Date": "2002-08-19", "Open": "17.666667938232422", "High": "18.26333236694336", "Low": "17.573333740234375", "Close": "18.229999542236328", "Adj Close": "11.922124862670898", "Volume": "33150000"}
{"Date": "2002-08-20", "Open": "18.03333282470703", "High": "18.183332443237305", "Low": "17.700000762939453", "Close": "17.926666259765625", "Adj Close": "11.72374439239502", "Volume": "25199100"}
{"Date": "2002-08-21", "Open": "18.0", "High": "18.100000381469727", "Low": "17.583332061767578", "Close": "18.030000686645508", "Adj Close": "11.7913179397583", "Volume": "26762100"}
{"Date": "2002-08-22", "Open": "18.0", "High": "18.139999389648438", "Low": "17.78333282470703", "Close": "18.083332061767578", "Adj Close": "11.826202392578125", "Volume": "22626600"}
{"Date": "2002-08-23", "Open": "17.899999618530273", "High": "17.96666717529297", "Low": "17.623332977294922", "Close": "17.729999542236328", "Adj Close": "11.595125198364258", "Volume": "19775400"}
{"Date": "2002-08-26", "Open": "17.700000762939453", "High": "17.8799991607666", "Low": "17.3700008392334", "Close": "17.799999237060547", "Adj Close": "11.640904426574707", "Volume": "24121200"}
{"Date": "2002-08-27", "Open": "17.799999237060547", "High": "17.799999237060547", "Low": "17.350000381469727", "Close": "17.706666946411133", "Adj Close": "11.579862594604492", "Volume": "25555500"}
{"Date": "2002-08-28", "Open": "17.600000381469727", "High": "17.84000015258789", "Low": "17.586666107177734", "Close": "17.799999237060547", "Adj Close": "11.640904426574707", "Volume": "22674000"}
{"Date": "2002-08-29", "Open": "17.553333282470703", "High": "17.899999618530273", "Low": "17.50666618347168", "Close": "17.733333587646484", "Adj Close": "11.59730052947998", "Volume": "25347000"}
{"Date": "2002-08-30", "Open": "17.733333587646484", "High": "18.0", "Low": "17.666667938232422", "Close": "17.82666778564453", "Adj Close": "11.658343315124512", "Volume": "19780200"}
{"Date": "2002-09-03", "Open": "17.616666793823242", "High": "17.71666717529297", "Low": "17.163333892822266", "Close": "17.290000915527344", "Adj Close": "11.307374954223633", "Volume": "27823200"}
{"Date": "2002-09-04", "Open": "17.290000915527344", "High": "17.573333740234375", "Low": "17.0", "Close": "17.446666717529297", "Adj Close": "11.409834861755371", "Volume": "25869000"}
{"Date": "2002-09-05", "Open": "17.0", "High": "17.1299991607666", "Low": "16.67333221435547", "Close": "16.979999542236328", "Adj Close": "11.10463809967041", "Volume": "34718100"}
{"Date": "2002-09-06", "Open": "17.200000762939453", "High": "17.683332443237305", "Low": "17.200000762939453", "Close": "17.593332290649414", "Adj Close": "11.505744934082031", "Volume": "22242900"}
{"Date": "2002-09-09", "Open": "17.549999237060547", "High": "17.899999618530273", "Low": "17.416667938232422", "Close": "17.760000228881836", "Adj Close": "11.614744186401367", "Volume": "19897800"}
{"Date": "2002-09-10", "Open": "17.883333206176758", "High": "18.270000457763672", "Low": "17.760000228881836", "Close": "18.260000228881836", "Adj Close": "11.941740036010742", "Volume": "26544000"}
{"Date": "2002-09-11", "Open": "18.46666717529297", "High": "19.0", "Low": "17.93666648864746", "Close": "18.066667556762695", "Adj Close": "11.815300941467285", "Volume": "22077600"}
{"Date": "2002-09-12", "Open": "18.066667556762695", "High": "18.06999969482422", "Low": "17.656667709350586", "Close": "17.706666946411133", "Adj Close": "11.579862594604492", "Volume": "19825200"}
{"Date": "2002-09-13", "Open": "17.706666946411133", "High": "18.323333740234375", "Low": "17.549999237060547", "Close": "18.133333206176758", "Adj Close": "11.858894348144531", "Volume": "25065600"}
{"Date": "2002-09-16", "Open": "18.166667938232422", "High": "18.416667938232422", "Low": "18.0", "Close": "18.25", "Adj Close": "11.93519401550293", "Volume": "17999400"}
{"Date": "2002-09-17", "Open": "18.633333206176758", "High": "18.639999389648438", "Low": "18.083332061767578", "Close": "18.086666107177734", "Adj Close": "11.828377723693848", "Volume": "24504600"}
{"Date": "2002-09-18", "Open": "17.883333206176758", "High": "18.376667022705078", "Low": "17.873332977294922", "Close": "18.126667022705078", "Adj Close": "11.87094783782959", "Volume": "24581400"}
{"Date": "2002-09-19", "Open": "18.1299991607666", "High": "18.303333282470703", "Low": "17.850000381469727", "Close": "17.899999618530273", "Adj Close": "11.722505569458008", "Volume": "21488700"}
{"Date": "2002-09-20", "Open": "17.90333366394043", "High": "18.299999237060547", "Low": "17.85333251953125", "Close": "18.233333587646484", "Adj Close": "11.940805435180664", "Volume": "51448200"}
{"Date": "2002-09-23", "Open": "17.899999618530273", "High": "17.90333366394043", "Low": "17.356666564941406", "Close": "17.53333282470703", "Adj Close": "11.482376098632812", "Volume": "30937800"}
{"Date": "2002-09-24", "Open": "17.299999237060547", "High": "17.46666717529297", "Low": "16.956666946411133", "Close": "17.163333892822266", "Adj Close": "11.240069389343262", "Volume": "34100100"}
{"Date": "2002-09-25", "Open": "17.433332443237305", "High": "17.536666870117188", "Low": "17.046667098999023", "Close": "17.34666633605957", "Adj Close": "11.360130310058594", "Volume": "29759400"}
{"Date": "2002-09-26", "Open": "17.5", "High": "17.906667709350586", "Low": "17.360000610351562", "Close": "17.90333366394043", "Adj Close": "11.724690437316895", "Volume": "24527700"}
{"Date": "2002-09-27", "Open": "17.75", "High": "17.899999618530273", "Low": "17.073333740234375", "Close": "17.079999923706055", "Adj Close": "11.18549633026123", "Volume": "33439500"}
{"Date": "2002-09-30", "Open": "17.083332061767578", "High": "17.083332061767578", "Low": "16.03333282470703", "Close": "16.413333892822266", "Adj Close": "10.748906135559082", "Volume": "51008100"}
{"Date": "2002-10-01", "Open": "16.413333892822266", "High": "17.260000228881836", "Low": "16.183332443237305", "Close": "17.23666763305664", "Adj Close": "11.28809928894043", "Volume": "42431100"}
{"Date": "2002-10-02", "Open": "17.23666763305664", "High": "17.503332138061523", "Low": "16.893333435058594", "Close": "17.106666564941406", "Adj Close": "11.202958106994629", "Volume": "34469400"}
{"Date": "2002-10-03", "Open": "17.110000610351562", "High": "17.3799991607666", "Low": "16.733333587646484", "Close": "17.03333282470703", "Adj Close": "11.154938697814941", "Volume": "33891900"}
{"Date": "2002-10-04", "Open": "17.036666870117188", "High": "17.426666259765625", "Low": "16.583332061767578", "Close": "17.25", "Adj Close": "11.296825408935547", "Volume": "44235300"}
{"Date": "2002-10-07", "Open": "17.066667556762695", "High": "17.51333236694336", "Low": "16.666667938232422", "Close": "16.78333282470703", "Adj Close": "10.99121379852295", "Volume": "43292400"}
{"Date": "2002-10-08", "Open": "16.983333587646484", "High": "17.816667556762695", "Low": "16.920000076293945", "Close": "17.53333282470703", "Adj Close": "11.482376098632812", "Volume": "49668600"}
{"Date": "2002-10-09", "Open": "17.536666870117188", "High": "17.536666870117188", "Low": "16.899999618530273", "Close": "16.913333892822266", "Adj Close": "11.076346397399902", "Volume": "39925200"}
{"Date": "2002-10-10", "Open": "16.916667938232422", "High": "17.39666748046875", "Low": "16.333332061767578", "Close": "17.213333129882812", "Adj Close": "11.272817611694336", "Volume": "50764800"}
{"Date": "2002-10-11", "Open": "17.21666717529297", "High": "17.99333381652832", "Low": "17.21666717529297", "Close": "17.94333267211914", "Adj Close": "11.750882148742676", "Volume": "34439100"}
{"Date": "2002-10-14", "Open": "17.94333267211914", "High": "18.333332061767578", "Low": "17.856666564941406", "Close": "18.049999237060547", "Adj Close": "11.820738792419434", "Volume": "30562800"}
{"Date": "2002-10-15", "Open": "18.479999542236328", "High": "18.76333236694336", "Low": "18.376667022705078", "Close": "18.76333236694336", "Adj Close": "12.287891387939453", "Volume": "41558100"}
{"Date": "2002-10-16", "Open": "18.76333236694336", "High": "18.933332443237305", "Low": "18.616666793823242", "Close": "18.920000076293945", "Adj Close": "12.390491485595703", "Volume": "38783400"}
{"Date": "2002-10-17", "Open": "19.149999618530273", "High": "19.166667938232422", "Low": "18.333332061767578", "Close": "18.44333267211914", "Adj Close": "12.078330039978027", "Volume": "44777400"}
{"Date": "2002-10-18", "Open": "18.333332061767578", "High": "18.833332061767578", "Low": "18.266666412353516", "Close": "18.760000228881836", "Adj Close": "12.285709381103516", "Volume": "34002600"}
{"Date": "2002-10-21", "Open": "18.76333236694336", "High": "18.90999984741211", "Low": "18.393333435058594", "Close": "18.799999237060547", "Adj Close": "12.311908721923828", "Volume": "28638000"}
{"Date": "2002-10-22", "Open": "18.803333282470703", "High": "18.803333282470703", "Low": "18.266666412353516", "Close": "18.700000762939453", "Adj Close": "12.246414184570312", "Volume": "30916500"}
{"Date": "2002-10-23", "Open": "18.700000762939453", "High": "19.106666564941406", "Low": "18.639999389648438", "Close": "19.07666778564453", "Adj Close": "12.493086814880371", "Volume": "30641400"}
{"Date": "2002-10-24", "Open": "19.079999923706055", "High": "19.34000015258789", "Low": "18.726667404174805", "Close": "18.823333740234375", "Adj Close": "12.327188491821289", "Volume": "29442900"}
{"Date": "2002-10-25", "Open": "18.82666778564453", "High": "19.163333892822266", "Low": "18.719999313354492", "Close": "19.110000610351562", "Adj Close": "12.514920234680176", "Volume": "21375600"}
{"Date": "2002-10-28", "Open": "19.143333435058594", "High": "19.163333892822266", "Low": "18.559999465942383", "Close": "18.690000534057617", "Adj Close": "12.23986530303955", "Volume": "23602800"}
{"Date": "2002-10-29", "Open": "18.333332061767578", "High": "19.0", "Low": "18.226667404174805", "Close": "18.823333740234375", "Adj Close": "12.327188491821289", "Volume": "31259400"}
{"Date": "2002-10-30", "Open": "18.363332748413086", "High": "18.366666793823242", "Low": "17.860000610351562", "Close": "17.933332443237305", "Adj Close": "11.74433708190918", "Volume": "50916300"}
{"Date": "2002-10-31", "Open": "17.850000381469727", "High": "18.136667251586914", "Low": "17.549999237060547", "Close": "17.850000381469727", "Adj Close": "11.6897611618042", "Volume": "34521000"}
{"Date": "2002-11-01", "Open": "17.863332748413086", "High": "18.26333236694336", "Low": "17.559999465942383", "Close": "18.183332443237305", "Adj Close": "11.908058166503906", "Volume": "26288400"}
{"Date": "2002-11-04", "Open": "18.18666648864746", "High": "18.25666618347168", "Low": "17.733333587646484", "Close": "17.816667556762695", "Adj Close": "11.667930603027344", "Volume": "31148700"}
{"Date": "2002-11-05", "Open": "17.81999969482422", "High": "18.200000762939453", "Low": "17.75", "Close": "18.139999389648438", "Adj Close": "11.879680633544922", "Volume": "22693800"}
{"Date": "2002-11-06", "Open": "18.139999389648438", "High": "18.266666412353516", "Low": "17.833332061767578", "Close": "18.113332748413086", "Adj Close": "11.86221694946289", "Volume": "25432500"}
{"Date": "2002-11-07", "Open": "18.116666793823242", "High": "18.296667098999023", "Low": "17.850000381469727", "Close": "18.0", "Adj Close": "11.78799819946289", "Volume": "22366800"}
{"Date": "2002-11-08", "Open": "18.0", "High": "18.266666412353516", "Low": "17.84000015258789", "Close": "18.010000228881836", "Adj Close": "11.79454231262207", "Volume": "22359000"}
{"Date": "2002-11-11", "Open": "18.01333236694336", "High": "18.01333236694336", "Low": "17.666667938232422", "Close": "17.666667938232422", "Adj Close": "11.5697021484375", "Volume": "17775600"}
{"Date": "2002-11-12", "Open": "17.866666793823242", "High": "18.25", "Low": "17.77666664123535", "Close": "17.950000762939453", "Adj Close": "11.75525188446045", "Volume": "28113900"}
{"Date": "2002-11-13", "Open": "17.953332901000977", "High": "18.32666778564453", "Low": "17.75", "Close": "18.32666778564453", "Adj Close": "12.001923561096191", "Volume": "34965000"}
{"Date": "2002-11-14", "Open": "18.350000381469727", "High": "18.53333282470703", "Low": "18.18000030517578", "Close": "18.523332595825195", "Adj Close": "12.130720138549805", "Volume": "32213700"}
{"Date": "2002-11-15", "Open": "18.523332595825195", "High": "18.733333587646484", "Low": "18.333332061767578", "Close": "18.496667861938477", "Adj Close": "12.113255500793457", "Volume": "34617900"}
{"Date": "2002-11-18", "Open": "18.416667938232422", "High": "18.5", "Low": "17.843332290649414", "Close": "17.893333435058594", "Adj Close": "11.71814250946045", "Volume": "27120600"}
{"Date": "2002-11-19", "Open": "17.89666748046875", "High": "17.89666748046875", "Low": "17.523332595825195", "Close": "17.639999389648438", "Adj Close": "11.552233695983887", "Volume": "31044900"}
{"Date": "2002-11-20", "Open": "17.683332443237305", "High": "18.166667938232422", "Low": "17.666667938232422", "Close": "18.133333206176758", "Adj Close": "11.875308990478516", "Volume": "22390200"}
{"Date": "2002-11-21", "Open": "18.133333206176758", "High": "18.266666412353516", "Low": "17.93666648864746", "Close": "17.983333587646484", "Adj Close": "11.777080535888672", "Volume": "25324200"}
{"Date": "2002-11-22", "Open": "17.98666763305664", "High": "18.26333236694336", "Low": "17.84000015258789", "Close": "17.920000076293945", "Adj Close": "11.735605239868164", "Volume": "24373200"}
{"Date": "2002-11-25", "Open": "17.816667556762695", "High": "18.03333282470703", "Low": "17.67333221435547", "Close": "17.940000534057617", "Adj Close": "11.748701095581055", "Volume": "28079700"}
{"Date": "2002-11-26", "Open": "17.799999237060547", "High": "17.96666717529297", "Low": "17.690000534057617", "Close": "17.746667861938477", "Adj Close": "11.622095108032227", "Volume": "23690700"}
{"Date": "2002-11-27", "Open": "17.75", "High": "18.336666107177734", "Low": "17.75", "Close": "18.280000686645508", "Adj Close": "11.971363067626953", "Volume": "24864000"}
{"Date": "2002-11-29", "Open": "18.246667861938477", "High": "18.386667251586914", "Low": "17.94333267211914", "Close": "17.96666717529297", "Adj Close": "11.766162872314453", "Volume": "13260600"}
{"Date": "2002-12-02", "Open": "18.65333366394043", "High": "18.913333892822266", "Low": "18.083332061767578", "Close": "18.126667022705078", "Adj Close": "11.87094783782959", "Volume": "41329800"}
{"Date": "2002-12-03", "Open": "18.126667022705078", "High": "18.126667022705078", "Low": "17.850000381469727", "Close": "17.976667404174805", "Adj Close": "11.772712707519531", "Volume": "23556000"}
{"Date": "2002-12-04", "Open": "17.96666717529297", "High": "18.376667022705078", "Low": "17.803333282470703", "Close": "18.14666748046875", "Adj Close": "11.884045600891113", "Volume": "25349400"}
{"Date": "2002-12-05", "Open": "18.14666748046875", "High": "18.14666748046875", "Low": "17.67333221435547", "Close": "17.67333221435547", "Adj Close": "11.574067115783691", "Volume": "24774000"}
{"Date": "2002-12-06", "Open": "17.583332061767578", "High": "17.829999923706055", "Low": "17.343332290649414", "Close": "17.68000030517578", "Adj Close": "11.578428268432617", "Volume": "26821200"}
{"Date": "2002-12-09", "Open": "17.68000030517578", "High": "17.68000030517578", "Low": "17.270000457763672", "Close": "17.28333282470703", "Adj Close": "11.318656921386719", "Volume": "24263400"}
{"Date": "2002-12-10", "Open": "17.286666870117188", "High": "17.530000686645508", "Low": "17.183332443237305", "Close": "17.496667861938477", "Adj Close": "11.458367347717285", "Volume": "19239000"}
{"Date": "2002-12-11", "Open": "17.266666412353516", "High": "17.496667861938477", "Low": "17.209999084472656", "Close": "17.333332061767578", "Adj Close": "11.351397514343262", "Volume": "17484600"}
{"Date": "2002-12-12", "Open": "17.416667938232422", "High": "17.47333335876465", "Low": "17.086666107177734", "Close": "17.126667022705078", "Adj Close": "11.21606159210205", "Volume": "26004900"}
{"Date": "2002-12-13", "Open": "17.126667022705078", "High": "17.126667022705078", "Low": "16.786666870117188", "Close": "16.84666633605957", "Adj Close": "11.03268814086914", "Volume": "30021900"}
{"Date": "2002-12-16", "Open": "16.850000381469727", "High": "17.356666564941406", "Low": "16.786666870117188", "Close": "17.31333351135254", "Adj Close": "11.338300704956055", "Volume": "27415200"}
{"Date": "2002-12-17", "Open": "17.28333282470703", "High": "17.286666870117188", "Low": "16.950000762939453", "Close": "16.979999542236328", "Adj Close": "11.12000846862793", "Volume": "21729600"}
{"Date": "2002-12-18", "Open": "16.983333587646484", "High": "16.983333587646484", "Low": "16.649999618530273", "Close": "16.793333053588867", "Adj Close": "11.013976097106934", "Volume": "23215800"}
{"Date": "2002-12-19", "Open": "16.709999084472656", "High": "17.066667556762695", "Low": "16.666667938232422", "Close": "16.719999313354492", "Adj Close": "10.965880393981934", "Volume": "23252400"}
{"Date": "2002-12-20", "Open": "16.72333335876465", "High": "17.083332061767578", "Low": "16.72333335876465", "Close": "16.93000030517578", "Adj Close": "11.103611946105957", "Volume": "39010200"}
{"Date": "2002-12-23", "Open": "16.843332290649414", "High": "16.84666633605957", "Low": "16.46666717529297", "Close": "16.530000686645508", "Adj Close": "10.84127140045166", "Volume": "25618200"}
{"Date": "2002-12-24", "Open": "16.433332443237305", "High": "16.623332977294922", "Low": "16.413333892822266", "Close": "16.566667556762695", "Adj Close": "10.865311622619629", "Volume": "12646800"}
{"Date": "2002-12-26", "Open": "16.416667938232422", "High": "16.883333206176758", "Low": "16.416667938232422", "Close": "16.586666107177734", "Adj Close": "10.878432273864746", "Volume": "21927900"}
{"Date": "2002-12-27", "Open": "16.510000228881836", "High": "16.65999984741211", "Low": "16.316667556762695", "Close": "16.386667251586914", "Adj Close": "10.747264862060547", "Volume": "17068800"}
{"Date": "2002-12-30", "Open": "16.386667251586914", "High": "16.916667938232422", "Low": "16.383333206176758", "Close": "16.8799991607666", "Adj Close": "11.070816993713379", "Volume": "23658000"}
{"Date": "2002-12-31", "Open": "16.866666793823242", "High": "16.873332977294922", "Low": "16.583332061767578", "Close": "16.836666107177734", "Adj Close": "11.042397499084473", "Volume": "23478900"}
{"Date": "2003-01-02", "Open": "16.883333206176758", "High": "17.203332901000977", "Low": "16.84000015258789", "Close": "17.200000762939453", "Adj Close": "11.280693054199219", "Volume": "22636500"}
{"Date": "2003-01-03", "Open": "17.203332901000977", "High": "17.203332901000977", "Low": "16.616666793823242", "Close": "16.666667938232422", "Adj Close": "10.930899620056152", "Volume": "25167900"}
{"Date": "2003-01-06", "Open": "16.733333587646484", "High": "16.850000381469727", "Low": "16.55666732788086", "Close": "16.729999542236328", "Adj Close": "10.972437858581543", "Volume": "22315200"}
{"Date": "2003-01-07", "Open": "16.773332595825195", "High": "16.920000076293945", "Low": "16.700000762939453", "Close": "16.81999969482422", "Adj Close": "11.031463623046875", "Volume": "20007000"}
{"Date": "2003-01-08", "Open": "16.799999237060547", "High": "17.1200008392334", "Low": "16.6200008392334", "Close": "16.663333892822266", "Adj Close": "10.928716659545898", "Volume": "23390700"}
{"Date": "2003-01-09", "Open": "16.916667938232422", "High": "17.333332061767578", "Low": "16.916667938232422", "Close": "17.30666732788086", "Adj Close": "11.350648880004883", "Volume": "29654400"}
{"Date": "2003-01-10", "Open": "17.30666732788086", "High": "17.333332061767578", "Low": "17.06999969482422", "Close": "17.206666946411133", "Adj Close": "11.285066604614258", "Volume": "22279800"}
{"Date": "2003-01-13", "Open": "17.206666946411133", "High": "17.393333435058594", "Low": "17.0", "Close": "17.093332290649414", "Adj Close": "11.210736274719238", "Volume": "20762400"}
{"Date": "2003-01-14", "Open": "17.0", "High": "17.18000030517578", "Low": "16.899999618530273", "Close": "17.136667251586914", "Adj Close": "11.239151000976562", "Volume": "20278800"}
{"Date": "2003-01-15", "Open": "17.149999618530273", "High": "17.226667404174805", "Low": "16.843332290649414", "Close": "16.863332748413086", "Adj Close": "11.059882164001465", "Volume": "19510500"}
{"Date": "2003-01-16", "Open": "17.03333282470703", "High": "17.07666778564453", "Low": "16.65999984741211", "Close": "16.766666412353516", "Adj Close": "10.996490478515625", "Volume": "24260700"}
{"Date": "2003-01-17", "Open": "16.766666412353516", "High": "16.809999465942383", "Low": "16.566667556762695", "Close": "16.656667709350586", "Adj Close": "10.924342155456543", "Volume": "25983600"}
{"Date": "2003-01-21", "Open": "16.690000534057617", "High": "16.76333236694336", "Low": "16.32666778564453", "Close": "16.336666107177734", "Adj Close": "10.714472770690918", "Volume": "23482200"}
{"Date": "2003-01-22", "Open": "16.34000015258789", "High": "16.530000686645508", "Low": "15.916666984558105", "Close": "16.023332595825195", "Adj Close": "10.508970260620117", "Volume": "33292800"}
{"Date": "2003-01-23", "Open": "16.023332595825195", "High": "16.253332138061523", "Low": "15.779999732971191", "Close": "16.190000534057617", "Adj Close": "10.618282318115234", "Volume": "32689500"}
{"Date": "2003-01-24", "Open": "16.133333206176758", "High": "16.229999542236328", "Low": "15.729999542236328", "Close": "15.766667366027832", "Adj Close": "10.3406343460083", "Volume": "25276500"}
{"Date": "2003-01-27", "Open": "15.683333396911621", "High": "16.10333251953125", "Low": "15.640000343322754", "Close": "15.699999809265137", "Adj Close": "10.296910285949707", "Volume": "33767400"}
{"Date": "2003-01-28", "Open": "15.699999809265137", "High": "16.100000381469727", "Low": "15.699999809265137", "Close": "16.059999465942383", "Adj Close": "10.533021926879883", "Volume": "28970700"}
{"Date": "2003-01-29", "Open": "16.059999465942383", "High": "16.176666259765625", "Low": "15.779999732971191", "Close": "16.03333282470703", "Adj Close": "10.515525817871094", "Volume": "26901900"}
{"Date": "2003-01-30", "Open": "16.036666870117188", "High": "16.363332748413086", "Low": "15.833333015441895", "Close": "15.856666564941406", "Adj Close": "10.399662017822266", "Volume": "24751200"}
{"Date": "2003-01-31", "Open": "15.733332633972168", "High": "16.149999618530273", "Low": "15.716667175292969", "Close": "15.933333396911621", "Adj Close": "10.44994068145752", "Volume": "26233500"}
{"Date": "2003-02-03", "Open": "15.923333168029785", "High": "16.163333892822266", "Low": "15.903332710266113", "Close": "16.023332595825195", "Adj Close": "10.508970260620117", "Volume": "22222800"}
{"Date": "2003-02-04", "Open": "16.02666664123535", "High": "16.40333366394043", "Low": "15.666666984558105", "Close": "15.716667175292969", "Adj Close": "10.307842254638672", "Volume": "24055200"}
{"Date": "2003-02-05", "Open": "15.866666793823242", "High": "15.923333168029785", "Low": "15.550000190734863", "Close": "15.579999923706055", "Adj Close": "10.218207359313965", "Volume": "22228800"}
{"Date": "2003-02-06", "Open": "16.166667938232422", "High": "16.166667938232422", "Low": "15.479999542236328", "Close": "15.596667289733887", "Adj Close": "10.229140281677246", "Volume": "25090800"}
{"Date": "2003-02-07", "Open": "15.833333015441895", "High": "15.866666793823242", "Low": "15.583333015441895", "Close": "15.596667289733887", "Adj Close": "10.229140281677246", "Volume": "24579300"}
{"Date": "2003-02-10", "Open": "15.600000381469727", "High": "15.699999809265137", "Low": "15.416666984558105", "Close": "15.673333168029785", "Adj Close": "10.279419898986816", "Volume": "23274900"}
{"Date": "2003-02-11", "Open": "15.716667175292969", "High": "15.873332977294922", "Low": "15.673333168029785", "Close": "15.75", "Adj Close": "10.329703330993652", "Volume": "22929900"}
{"Date": "2003-02-12", "Open": "15.80666732788086", "High": "16.036666870117188", "Low": "15.779999732971191", "Close": "15.949999809265137", "Adj Close": "10.460874557495117", "Volume": "23217000"}
{"Date": "2003-02-13", "Open": "15.883333206176758", "High": "15.983332633972168", "Low": "15.720000267028809", "Close": "15.880000114440918", "Adj Close": "10.414961814880371", "Volume": "24066900"}
{"Date": "2003-02-14", "Open": "15.880000114440918", "High": "16.386667251586914", "Low": "15.773332595825195", "Close": "16.383333206176758", "Adj Close": "10.745078086853027", "Volume": "26207700"}
{"Date": "2003-02-18", "Open": "16.549999237060547", "High": "16.59666633605957", "Low": "16.25666618347168", "Close": "16.360000610351562", "Adj Close": "10.729772567749023", "Volume": "27398700"}
{"Date": "2003-02-19", "Open": "16.356666564941406", "High": "16.440000534057617", "Low": "16.10333251953125", "Close": "16.25666618347168", "Adj Close": "10.66200065612793", "Volume": "16569600"}
{"Date": "2003-02-20", "Open": "16.25666618347168", "High": "16.293333053588867", "Low": "15.989999771118164", "Close": "16.02666664123535", "Adj Close": "10.511153221130371", "Volume": "18372300"}
{"Date": "2003-02-21", "Open": "16.149999618530273", "High": "16.376667022705078", "Low": "15.966667175292969", "Close": "16.299999237060547", "Adj Close": "10.69041919708252", "Volume": "23510400"}
{"Date": "2003-02-24", "Open": "16.233333587646484", "High": "16.31333351135254", "Low": "15.880000114440918", "Close": "15.880000114440918", "Adj Close": "10.414961814880371", "Volume": "20684400"}
{"Date": "2003-02-25", "Open": "15.760000228881836", "High": "16.170000076293945", "Low": "15.58666706085205", "Close": "16.143333435058594", "Adj Close": "10.587674140930176", "Volume": "30217500"}
{"Date": "2003-02-26", "Open": "16.143333435058594", "High": "16.18666648864746", "Low": "15.933333396911621", "Close": "15.94333267211914", "Adj Close": "10.456501007080078", "Volume": "20824800"}
{"Date": "2003-02-27", "Open": "16.016666412353516", "High": "16.166667938232422", "Low": "15.883333206176758", "Close": "16.053333282470703", "Adj Close": "10.528651237487793", "Volume": "22133400"}
{"Date": "2003-02-28", "Open": "16.100000381469727", "High": "16.25", "Low": "15.90666675567627", "Close": "16.020000457763672", "Adj Close": "10.50678539276123", "Volume": "23551500"}
{"Date": "2003-03-03", "Open": "16.200000762939453", "High": "16.226667404174805", "Low": "15.923333168029785", "Close": "15.930000305175781", "Adj Close": "10.447760581970215", "Volume": "19990200"}
{"Date": "2003-03-04", "Open": "16.0", "High": "16.0", "Low": "15.633333206176758", "Close": "15.633333206176758", "Adj Close": "10.253189086914062", "Volume": "19404300"}
{"Date": "2003-03-05", "Open": "15.636667251586914", "High": "15.960000038146973", "Low": "15.600000381469727", "Close": "15.960000038146973", "Adj Close": "10.467436790466309", "Volume": "23835300"}
{"Date": "2003-03-06", "Open": "15.816666603088379", "High": "16.17333221435547", "Low": "15.699999809265137", "Close": "15.800000190734863", "Adj Close": "10.362497329711914", "Volume": "27481200"}
{"Date": "2003-03-07", "Open": "15.633333206176758", "High": "16.066667556762695", "Low": "15.533332824707031", "Close": "16.040000915527344", "Adj Close": "10.519904136657715", "Volume": "27548400"}
{"Date": "2003-03-10", "Open": "15.930000305175781", "High": "16.079999923706055", "Low": "15.683333396911621", "Close": "15.710000038146973", "Adj Close": "10.30346965789795", "Volume": "19052400"}
{"Date": "2003-03-11", "Open": "15.800000190734863", "High": "15.970000267028809", "Low": "15.600000381469727", "Close": "15.600000381469727", "Adj Close": "10.23132610321045", "Volume": "20966400"}
{"Date": "2003-03-12", "Open": "15.603333473205566", "High": "15.833333015441895", "Low": "15.5", "Close": "15.833333015441895", "Adj Close": "10.384357452392578", "Volume": "25397400"}
{"Date": "2003-03-13", "Open": "16.166667938232422", "High": "16.523332595825195", "Low": "16.06999969482422", "Close": "16.516666412353516", "Adj Close": "10.832529067993164", "Volume": "32435700"}
{"Date": "2003-03-14", "Open": "16.5", "High": "16.73666763305664", "Low": "16.34666633605957", "Close": "16.453332901000977", "Adj Close": "10.790987968444824", "Volume": "26460000"}
{"Date": "2003-03-17", "Open": "16.5", "High": "17.32666778564453", "Low": "16.453332901000977", "Close": "17.323333740234375", "Adj Close": "11.361583709716797", "Volume": "37141200"}
{"Date": "2003-03-18", "Open": "17.23666763305664", "High": "17.47333335876465", "Low": "17.163333892822266", "Close": "17.416667938232422", "Adj Close": "11.422792434692383", "Volume": "32295300"}
{"Date": "2003-03-19", "Open": "17.520000457763672", "High": "17.696666717529297", "Low": "17.343332290649414", "Close": "17.683332443237305", "Adj Close": "11.61769962310791", "Volume": "26828400"}
{"Date": "2003-03-20", "Open": "17.573333740234375", "High": "17.780000686645508", "Low": "17.399999618530273", "Close": "17.703332901000977", "Adj Close": "11.630836486816406", "Volume": "23738100"}
{"Date": "2003-03-21", "Open": "17.773332595825195", "High": "18.286666870117188", "Low": "17.633333206176758", "Close": "18.22333335876465", "Adj Close": "11.972475051879883", "Volume": "38313600"}
{"Date": "2003-03-24", "Open": "18.1200008392334", "High": "18.1200008392334", "Low": "17.50666618347168", "Close": "17.50666618347168", "Adj Close": "11.501632690429688", "Volume": "25334100"}
{"Date": "2003-03-25", "Open": "17.540000915527344", "High": "17.916667938232422", "Low": "17.523332595825195", "Close": "17.823333740234375", "Adj Close": "11.709677696228027", "Volume": "22386300"}
{"Date": "2003-03-26", "Open": "17.770000457763672", "High": "17.989999771118164", "Low": "17.72333335876465", "Close": "17.77666664123535", "Adj Close": "11.679017066955566", "Volume": "19914300"}
{"Date": "2003-03-27", "Open": "17.666667938232422", "High": "17.96666717529297", "Low": "17.623332977294922", "Close": "17.84666633605957", "Adj Close": "11.725004196166992", "Volume": "20917800"}
{"Date": "2003-03-28", "Open": "17.676666259765625", "High": "17.84000015258789", "Low": "17.559999465942383", "Close": "17.709999084472656", "Adj Close": "11.63521671295166", "Volume": "18396000"}
{"Date": "2003-03-31", "Open": "17.22333335876465", "High": "17.65333366394043", "Low": "17.22333335876465", "Close": "17.343332290649414", "Adj Close": "11.394325256347656", "Volume": "25554000"}
{"Date": "2003-04-01", "Open": "17.366666793823242", "High": "17.53333282470703", "Low": "17.17333221435547", "Close": "17.47333335876465", "Adj Close": "11.479729652404785", "Volume": "26118600"}
{"Date": "2003-04-02", "Open": "17.676666259765625", "High": "18.123332977294922", "Low": "17.600000381469727", "Close": "18.023332595825195", "Adj Close": "11.841073036193848", "Volume": "24999000"}
{"Date": "2003-04-03", "Open": "17.933332443237305", "High": "18.190000534057617", "Low": "17.933332443237305", "Close": "18.016666412353516", "Adj Close": "11.836695671081543", "Volume": "21043500"}
{"Date": "2003-04-04", "Open": "17.933332443237305", "High": "18.23666763305664", "Low": "17.933332443237305", "Close": "18.200000762939453", "Adj Close": "11.95714282989502", "Volume": "18418200"}
{"Date": "2003-04-07", "Open": "18.56999969482422", "High": "18.56999969482422", "Low": "18.093332290649414", "Close": "18.106666564941406", "Adj Close": "11.89582633972168", "Volume": "25653000"}
{"Date": "2003-04-08", "Open": "18.133333206176758", "High": "18.28333282470703", "Low": "18.06333351135254", "Close": "18.18666648864746", "Adj Close": "11.948379516601562", "Volume": "19868700"}
{"Date": "2003-04-09", "Open": "18.183332443237305", "High": "18.35333251953125", "Low": "17.836666107177734", "Close": "17.899999618530273", "Adj Close": "11.760049819946289", "Volume": "22557300"}
{"Date": "2003-04-10", "Open": "17.84666633605957", "High": "18.19333267211914", "Low": "17.74333381652832", "Close": "18.19333267211914", "Adj Close": "11.952763557434082", "Volume": "26255700"}
{"Date": "2003-04-11", "Open": "18.03333282470703", "High": "18.149999618530273", "Low": "17.656667709350586", "Close": "17.65999984741211", "Adj Close": "11.60236644744873", "Volume": "32407800"}
{"Date": "2003-04-14", "Open": "17.65999984741211", "High": "18.066667556762695", "Low": "17.536666870117188", "Close": "17.549999237060547", "Adj Close": "11.530102729797363", "Volume": "22876500"}
{"Date": "2003-04-15", "Open": "18.100000381469727", "High": "18.49333381652832", "Low": "18.023332595825195", "Close": "18.43000030517578", "Adj Close": "12.108247756958008", "Volume": "26547600"}
{"Date": "2003-04-16", "Open": "18.43000030517578", "High": "18.496667861938477", "Low": "18.15999984741211", "Close": "18.18000030517578", "Adj Close": "11.944001197814941", "Volume": "22386300"}
{"Date": "2003-04-17", "Open": "18.18000030517578", "High": "18.5", "Low": "18.123332977294922", "Close": "18.469999313354492", "Adj Close": "12.134529113769531", "Volume": "21677400"}
{"Date": "2003-04-21", "Open": "18.47333335876465", "High": "18.483333587646484", "Low": "18.25666618347168", "Close": "18.32666778564453", "Adj Close": "12.04035758972168", "Volume": "20014800"}
{"Date": "2003-04-22", "Open": "18.15999984741211", "High": "18.666667938232422", "Low": "18.133333206176758", "Close": "18.663333892822266", "Adj Close": "12.261548042297363", "Volume": "26414400"}
{"Date": "2003-04-23", "Open": "18.46666717529297", "High": "18.65999984741211", "Low": "18.46666717529297", "Close": "18.65999984741211", "Adj Close": "12.25935173034668", "Volume": "19563900"}
{"Date": "2003-04-24", "Open": "18.65999984741211", "High": "18.65999984741211", "Low": "18.260000228881836", "Close": "18.3700008392334", "Adj Close": "12.068826675415039", "Volume": "19478700"}
{"Date": "2003-04-25", "Open": "18.3700008392334", "High": "18.49333381652832", "Low": "18.086666107177734", "Close": "18.333332061767578", "Adj Close": "12.044742584228516", "Volume": "22233900"}
{"Date": "2003-04-28", "Open": "18.333332061767578", "High": "18.803333282470703", "Low": "18.166667938232422", "Close": "18.696666717529297", "Adj Close": "12.283447265625", "Volume": "27560400"}
{"Date": "2003-04-29", "Open": "18.696666717529297", "High": "19.00666618347168", "Low": "18.68000030517578", "Close": "18.860000610351562", "Adj Close": "12.390751838684082", "Volume": "25303500"}
{"Date": "2003-04-30", "Open": "19.170000076293945", "High": "19.170000076293945", "Low": "18.6299991607666", "Close": "18.773332595825195", "Adj Close": "12.333810806274414", "Volume": "37640400"}
{"Date": "2003-05-01", "Open": "18.773332595825195", "High": "18.773332595825195", "Low": "18.376667022705078", "Close": "18.64666748046875", "Adj Close": "12.250592231750488", "Volume": "24271500"}
{"Date": "2003-05-02", "Open": "18.383333206176758", "High": "18.803333282470703", "Low": "18.3799991607666", "Close": "18.71666717529297", "Adj Close": "12.296586990356445", "Volume": "21553800"}
{"Date": "2003-05-05", "Open": "18.71666717529297", "High": "18.71666717529297", "Low": "18.5", "Close": "18.52666664123535", "Adj Close": "12.171756744384766", "Volume": "21947100"}
{"Date": "2003-05-06", "Open": "18.52666664123535", "High": "18.746667861938477", "Low": "18.516666412353516", "Close": "18.636667251586914", "Adj Close": "12.24403190612793", "Volume": "22686600"}
{"Date": "2003-05-07", "Open": "18.636667251586914", "High": "18.65333366394043", "Low": "18.32666778564453", "Close": "18.360000610351562", "Adj Close": "12.06225872039795", "Volume": "24627300"}
{"Date": "2003-05-08", "Open": "18.209999084472656", "High": "18.483333587646484", "Low": "18.209999084472656", "Close": "18.336666107177734", "Adj Close": "12.046931266784668", "Volume": "27484200"}
{"Date": "2003-05-09", "Open": "18.483333587646484", "High": "18.60333251953125", "Low": "18.149999618530273", "Close": "18.600000381469727", "Adj Close": "12.219935417175293", "Volume": "19495800"}
{"Date": "2003-05-12", "Open": "18.56999969482422", "High": "18.983333587646484", "Low": "18.476667404174805", "Close": "18.899999618530273", "Adj Close": "12.417036056518555", "Volume": "22657500"}
{"Date": "2003-05-13", "Open": "18.586666107177734", "High": "18.773332595825195", "Low": "18.49333381652832", "Close": "18.496667861938477", "Adj Close": "12.15204906463623", "Volume": "27647100"}
{"Date": "2003-05-14", "Open": "18.626667022705078", "High": "18.65999984741211", "Low": "17.96666717529297", "Close": "17.96666717529297", "Adj Close": "11.80384349822998", "Volume": "36225900"}
{"Date": "2003-05-15", "Open": "17.950000762939453", "High": "18.1299991607666", "Low": "17.809999465942383", "Close": "17.920000076293945", "Adj Close": "11.773187637329102", "Volume": "34739400"}
{"Date": "2003-05-16", "Open": "17.700000762939453", "High": "18.016666412353516", "Low": "17.639999389648438", "Close": "17.639999389648438", "Adj Close": "11.589225769042969", "Volume": "31444800"}
{"Date": "2003-05-19", "Open": "17.546667098999023", "High": "17.833332061767578", "Low": "17.40333366394043", "Close": "17.489999771118164", "Adj Close": "11.490681648254395", "Volume": "25887600"}
{"Date": "2003-05-20", "Open": "17.49333381652832", "High": "17.75", "Low": "17.49333381652832", "Close": "17.60333251953125", "Adj Close": "11.565144538879395", "Volume": "28671900"}
{"Date": "2003-05-21", "Open": "17.600000381469727", "High": "17.733333587646484", "Low": "17.523332595825195", "Close": "17.530000686645508", "Adj Close": "11.516963958740234", "Volume": "20813100"}
{"Date": "2003-05-22", "Open": "17.549999237060547", "High": "17.746667861938477", "Low": "17.52666664123535", "Close": "17.633333206176758", "Adj Close": "11.584848403930664", "Volume": "22377600"}
{"Date": "2003-05-23", "Open": "17.583332061767578", "High": "17.583332061767578", "Low": "17.333332061767578", "Close": "17.333332061767578", "Adj Close": "11.387752532958984", "Volume": "21462000"}
{"Date": "2003-05-27", "Open": "17.333332061767578", "High": "17.53333282470703", "Low": "17.209999084472656", "Close": "17.5", "Adj Close": "11.497251510620117", "Volume": "47660400"}
{"Date": "2003-05-28", "Open": "17.53333282470703", "High": "17.933332443237305", "Low": "17.53333282470703", "Close": "17.78333282470703", "Adj Close": "11.683399200439453", "Volume": "32211900"}
{"Date": "2003-05-29", "Open": "17.78333282470703", "High": "17.979999542236328", "Low": "17.520000457763672", "Close": "17.60333251953125", "Adj Close": "11.565144538879395", "Volume": "24998400"}
{"Date": "2003-05-30", "Open": "17.56999969482422", "High": "17.84000015258789", "Low": "17.523332595825195", "Close": "17.536666870117188", "Adj Close": "11.521340370178223", "Volume": "33368100"}
{"Date": "2003-06-02", "Open": "17.65333366394043", "High": "17.81333351135254", "Low": "17.46666717529297", "Close": "17.48666763305664", "Adj Close": "11.488494873046875", "Volume": "28615800"}
{"Date": "2003-06-03", "Open": "17.55666732788086", "High": "17.616666793823242", "Low": "17.373332977294922", "Close": "17.616666793823242", "Adj Close": "11.573896408081055", "Volume": "22188900"}
{"Date": "2003-06-04", "Open": "17.656667709350586", "High": "17.996667861938477", "Low": "17.656667709350586", "Close": "17.953332901000977", "Adj Close": "11.79508113861084", "Volume": "27131100"}
{"Date": "2003-06-05", "Open": "17.700000762939453", "High": "18.420000076293945", "Low": "17.700000762939453", "Close": "18.206666946411133", "Adj Close": "11.961522102355957", "Volume": "31813200"}
{"Date": "2003-06-06", "Open": "18.31999969482422", "High": "18.43666648864746", "Low": "17.873332977294922", "Close": "17.873332977294922", "Adj Close": "11.742526054382324", "Volume": "28415100"}
{"Date": "2003-06-09", "Open": "17.983333587646484", "High": "18.086666107177734", "Low": "17.866666793823242", "Close": "17.93000030517578", "Adj Close": "11.779756546020508", "Volume": "17940000"}
{"Date": "2003-06-10", "Open": "18.133333206176758", "High": "18.299999237060547", "Low": "18.100000381469727", "Close": "18.253332138061523", "Adj Close": "11.992181777954102", "Volume": "24820500"}
{"Date": "2003-06-11", "Open": "18.253332138061523", "High": "18.463333129882812", "Low": "17.829999923706055", "Close": "18.463333129882812", "Adj Close": "12.130147933959961", "Volume": "27555900"}
{"Date": "2003-06-12", "Open": "18.52666664123535", "High": "18.530000686645508", "Low": "18.15333366394043", "Close": "18.343332290649414", "Adj Close": "12.051314353942871", "Volume": "21414900"}
{"Date": "2003-06-13", "Open": "18.336666107177734", "High": "18.39666748046875", "Low": "17.98666763305664", "Close": "18.02666664123535", "Adj Close": "11.84326171875", "Volume": "24796500"}
{"Date": "2003-06-16", "Open": "18.156667709350586", "High": "18.416667938232422", "Low": "18.066667556762695", "Close": "18.416667938232422", "Adj Close": "12.099491119384766", "Volume": "26111100"}
{"Date": "2003-06-17", "Open": "18.1299991607666", "High": "18.459999084472656", "Low": "18.1299991607666", "Close": "18.35333251953125", "Adj Close": "12.057883262634277", "Volume": "20163600"}
{"Date": "2003-06-18", "Open": "18.28333282470703", "High": "18.413333892822266", "Low": "18.206666946411133", "Close": "18.413333892822266", "Adj Close": "12.117104530334473", "Volume": "17116800"}
{"Date": "2003-06-19", "Open": "18.416667938232422", "High": "18.446666717529297", "Low": "18.106666564941406", "Close": "18.163333892822266", "Adj Close": "11.952591896057129", "Volume": "18525300"}
{"Date": "2003-06-20", "Open": "18.25", "High": "18.270000457763672", "Low": "17.933332443237305", "Close": "18.086666107177734", "Adj Close": "11.902142524719238", "Volume": "38785500"}
{"Date": "2003-06-23", "Open": "18.016666412353516", "High": "18.066667556762695", "Low": "17.55666732788086", "Close": "17.913333892822266", "Adj Close": "11.788077354431152", "Volume": "18756900"}
{"Date": "2003-06-24", "Open": "18.0", "High": "18.32666778564453", "Low": "17.983333587646484", "Close": "18.200000762939453", "Adj Close": "11.976720809936523", "Volume": "22227600"}
{"Date": "2003-06-25", "Open": "18.25", "High": "18.453332901000977", "Low": "18.030000686645508", "Close": "18.059999465942383", "Adj Close": "11.884591102600098", "Volume": "25632900"}
{"Date": "2003-06-26", "Open": "17.933332443237305", "High": "18.133333206176758", "Low": "17.933332443237305", "Close": "18.1299991607666", "Adj Close": "11.930657386779785", "Volume": "17044800"}
{"Date": "2003-06-27", "Open": "18.166667938232422", "High": "18.25666618347168", "Low": "17.836666107177734", "Close": "17.933332443237305", "Adj Close": "11.801236152648926", "Volume": "17120400"}
{"Date": "2003-06-30", "Open": "18.0", "High": "18.190000534057617", "Low": "17.889999389648438", "Close": "17.889999389648438", "Adj Close": "11.772724151611328", "Volume": "23685900"}
{"Date": "2003-07-01", "Open": "17.833332061767578", "High": "18.163333892822266", "Low": "17.666667938232422", "Close": "18.116666793823242", "Adj Close": "11.921882629394531", "Volume": "22321500"}
{"Date": "2003-07-02", "Open": "18.253332138061523", "High": "18.583332061767578", "Low": "18.253332138061523", "Close": "18.57666778564453", "Adj Close": "12.224590301513672", "Volume": "30133800"}
{"Date": "2003-07-03", "Open": "18.5", "High": "18.71666717529297", "Low": "18.316667556762695", "Close": "18.31999969482422", "Adj Close": "12.05568790435791", "Volume": "14606700"}
{"Date": "2003-07-07", "Open": "18.53333282470703", "High": "18.886667251586914", "Low": "18.51333236694336", "Close": "18.850000381469727", "Adj Close": "12.404463768005371", "Volume": "32310900"}
{"Date": "2003-07-08", "Open": "18.833332061767578", "High": "18.92333221435547", "Low": "18.75", "Close": "18.899999618530273", "Adj Close": "12.43736457824707", "Volume": "21525900"}
{"Date": "2003-07-09", "Open": "18.899999618530273", "High": "18.899999618530273", "Low": "18.553333282470703", "Close": "18.586666107177734", "Adj Close": "12.23116683959961", "Volume": "21921900"}
{"Date": "2003-07-10", "Open": "18.40999984741211", "High": "18.663333892822266", "Low": "18.239999771118164", "Close": "18.543333053588867", "Adj Close": "12.202656745910645", "Volume": "22558200"}
{"Date": "2003-07-11", "Open": "18.583332061767578", "High": "19.00666618347168", "Low": "18.489999771118164", "Close": "18.843332290649414", "Adj Close": "12.400070190429688", "Volume": "21379800"}
{"Date": "2003-07-14", "Open": "19.100000381469727", "High": "19.233333587646484", "Low": "18.626667022705078", "Close": "18.883333206176758", "Adj Close": "12.426392555236816", "Volume": "27064800"}
{"Date": "2003-07-15", "Open": "19.02666664123535", "High": "19.233333587646484", "Low": "18.979999542236328", "Close": "19.106666564941406", "Adj Close": "12.57336139678955", "Volume": "23279400"}
{"Date": "2003-07-16", "Open": "19.07666778564453", "High": "19.166667938232422", "Low": "18.780000686645508", "Close": "18.883333206176758", "Adj Close": "12.426392555236816", "Volume": "19446900"}
{"Date": "2003-07-17", "Open": "18.866666793823242", "High": "19.02666664123535", "Low": "18.56999969482422", "Close": "18.600000381469727", "Adj Close": "12.239949226379395", "Volume": "18882900"}
{"Date": "2003-07-18", "Open": "18.799999237060547", "High": "19.023332595825195", "Low": "18.65333366394043", "Close": "19.0", "Adj Close": "12.503167152404785", "Volume": "19905600"}
{"Date": "2003-07-21", "Open": "18.950000762939453", "High": "18.98666763305664", "Low": "18.57666778564453", "Close": "18.65333366394043", "Adj Close": "12.275040626525879", "Volume": "18455700"}
{"Date": "2003-07-22", "Open": "18.683332443237305", "High": "19.040000915527344", "Low": "18.676666259765625", "Close": "18.96666717529297", "Adj Close": "12.481233596801758", "Volume": "19610700"}
{"Date": "2003-07-23", "Open": "18.97333335876465", "High": "18.99333381652832", "Low": "18.656667709350586", "Close": "18.833332061767578", "Adj Close": "12.393487930297852", "Volume": "15607800"}
{"Date": "2003-07-24", "Open": "19.0", "High": "19.0", "Low": "18.53333282470703", "Close": "18.543333053588867", "Adj Close": "12.202656745910645", "Volume": "22257000"}
{"Date": "2003-07-25", "Open": "18.50666618347168", "High": "18.76333236694336", "Low": "18.333332061767578", "Close": "18.729999542236328", "Adj Close": "12.325486183166504", "Volume": "18654300"}
{"Date": "2003-07-28", "Open": "18.729999542236328", "High": "18.81999969482422", "Low": "18.5", "Close": "18.719999313354492", "Adj Close": "12.318910598754883", "Volume": "18539700"}
{"Date": "2003-07-29", "Open": "18.719999313354492", "High": "18.760000228881836", "Low": "18.416667938232422", "Close": "18.496667861938477", "Adj Close": "12.171948432922363", "Volume": "22660800"}
{"Date": "2003-07-30", "Open": "18.583332061767578", "High": "18.67333221435547", "Low": "18.456666946411133", "Close": "18.633333206176758", "Adj Close": "12.261880874633789", "Volume": "16079700"}
{"Date": "2003-07-31", "Open": "18.75", "High": "19.083332061767578", "Low": "18.636667251586914", "Close": "18.636667251586914", "Adj Close": "12.264077186584473", "Volume": "26763900"}
{"Date": "2003-08-01", "Open": "18.573333740234375", "High": "18.666667938232422", "Low": "18.399999618530273", "Close": "18.42333221435547", "Adj Close": "12.123687744140625", "Volume": "19120200"}
{"Date": "2003-08-04", "Open": "18.260000228881836", "High": "18.700000762939453", "Low": "18.260000228881836", "Close": "18.610000610351562", "Adj Close": "12.246522903442383", "Volume": "19786800"}
{"Date": "2003-08-05", "Open": "18.46666717529297", "High": "18.649999618530273", "Low": "18.413333892822266", "Close": "18.433332443237305", "Adj Close": "12.130268096923828", "Volume": "22274100"}
{"Date": "2003-08-06", "Open": "18.336666107177734", "High": "18.746667861938477", "Low": "18.336666107177734", "Close": "18.579999923706055", "Adj Close": "12.226787567138672", "Volume": "19028400"}
{"Date": "2003-08-07", "Open": "18.82666778564453", "High": "19.166667938232422", "Low": "18.760000228881836", "Close": "19.0", "Adj Close": "12.503167152404785", "Volume": "40163700"}
{"Date": "2003-08-08", "Open": "19.106666564941406", "High": "19.26333236694336", "Low": "19.053333282470703", "Close": "19.25666618347168", "Adj Close": "12.672072410583496", "Volume": "19867800"}
{"Date": "2003-08-11", "Open": "19.293333053588867", "High": "19.433332443237305", "Low": "19.093332290649414", "Close": "19.233333587646484", "Adj Close": "12.656719207763672", "Volume": "21129600"}
{"Date": "2003-08-12", "Open": "19.350000381469727", "High": "19.600000381469727", "Low": "19.299999237060547", "Close": "19.600000381469727", "Adj Close": "12.898004531860352", "Volume": "20609700"}
{"Date": "2003-08-13", "Open": "19.5", "High": "19.549999237060547", "Low": "19.28333282470703", "Close": "19.356666564941406", "Adj Close": "12.737876892089844", "Volume": "28214100"}
{"Date": "2003-08-14", "Open": "19.356666564941406", "High": "19.49333381652832", "Low": "19.25", "Close": "19.309999465942383", "Adj Close": "12.707168579101562", "Volume": "20044200"}
{"Date": "2003-08-15", "Open": "19.350000381469727", "High": "19.393333435058594", "Low": "19.25", "Close": "19.366666793823242", "Adj Close": "12.744457244873047", "Volume": "9706200"}
{"Date": "2003-08-18", "Open": "19.5", "High": "19.71666717529297", "Low": "19.459999084472656", "Close": "19.639999389648438", "Adj Close": "12.92432975769043", "Volume": "20434800"}
{"Date": "2003-08-19", "Open": "19.683332443237305", "High": "19.683332443237305", "Low": "19.46666717529297", "Close": "19.626667022705078", "Adj Close": "12.915549278259277", "Volume": "15981000"}
{"Date": "2003-08-20", "Open": "19.483333587646484", "High": "19.700000762939453", "Low": "19.469999313354492", "Close": "19.593332290649414", "Adj Close": "12.893617630004883", "Volume": "11825700"}
{"Date": "2003-08-21", "Open": "19.586666107177734", "High": "19.809999465942383", "Low": "19.56999969482422", "Close": "19.729999542236328", "Adj Close": "12.983553886413574", "Volume": "17719200"}
{"Date": "2003-08-22", "Open": "19.81333351135254", "High": "19.82666778564453", "Low": "19.463333129882812", "Close": "19.46666717529297", "Adj Close": "12.810260772705078", "Volume": "20809500"}
{"Date": "2003-08-25", "Open": "19.46666717529297", "High": "19.700000762939453", "Low": "19.44333267211914", "Close": "19.700000762939453", "Adj Close": "12.963813781738281", "Volume": "18136200"}
{"Date": "2003-08-26", "Open": "19.57666778564453", "High": "19.78333282470703", "Low": "19.456666946411133", "Close": "19.700000762939453", "Adj Close": "12.963813781738281", "Volume": "20238000"}
{"Date": "2003-08-27", "Open": "19.75", "High": "19.790000915527344", "Low": "19.700000762939453", "Close": "19.703332901000977", "Adj Close": "12.966005325317383", "Volume": "14978100"}
{"Date": "2003-08-28", "Open": "19.75", "High": "19.816667556762695", "Low": "19.6200008392334", "Close": "19.766666412353516", "Adj Close": "13.007682800292969", "Volume": "14408400"}
{"Date": "2003-08-29", "Open": "19.683332443237305", "High": "19.773332595825195", "Low": "19.56999969482422", "Close": "19.72333335876465", "Adj Close": "12.979164123535156", "Volume": "15532200"}
{"Date": "2003-09-02", "Open": "19.65333366394043", "High": "19.983333587646484", "Low": "19.639999389648438", "Close": "19.97333335876465", "Adj Close": "13.14367961883545", "Volume": "20201400"}
{"Date": "2003-09-03", "Open": "19.983333587646484", "High": "20.03333282470703", "Low": "19.786666870117188", "Close": "19.99333381652832", "Adj Close": "13.156843185424805", "Volume": "22884000"}
{"Date": "2003-09-04", "Open": "20.016666412353516", "High": "20.066667556762695", "Low": "19.913333892822266", "Close": "20.02666664123535", "Adj Close": "13.1787748336792", "Volume": "29719200"}
{"Date": "2003-09-05", "Open": "19.700000762939453", "High": "19.73666763305664", "Low": "19.5", "Close": "19.6299991607666", "Adj Close": "12.917744636535645", "Volume": "31780500"}
{"Date": "2003-09-08", "Open": "19.516666412353516", "High": "19.546667098999023", "Low": "19.350000381469727", "Close": "19.530000686645508", "Adj Close": "12.851943969726562", "Volume": "25674000"}
{"Date": "2003-09-09", "Open": "19.523332595825195", "High": "19.523332595825195", "Low": "18.96666717529297", "Close": "19.020000457763672", "Adj Close": "12.516331672668457", "Volume": "30322500"}
{"Date": "2003-09-10", "Open": "18.85333251953125", "High": "19.15999984741211", "Low": "18.85333251953125", "Close": "18.950000762939453", "Adj Close": "12.470269203186035", "Volume": "32541600"}
{"Date": "2003-09-11", "Open": "19.03333282470703", "High": "19.290000915527344", "Low": "19.003332138061523", "Close": "19.166667938232422", "Adj Close": "12.612847328186035", "Volume": "25185900"}
{"Date": "2003-09-12", "Open": "19.059999465942383", "High": "19.176666259765625", "Low": "18.906667709350586", "Close": "19.15999984741211", "Adj Close": "12.608452796936035", "Volume": "23912400"}
{"Date": "2003-09-15", "Open": "19.166667938232422", "High": "19.350000381469727", "Low": "19.166667938232422", "Close": "19.25", "Adj Close": "12.667682647705078", "Volume": "18231000"}
{"Date": "2003-09-16", "Open": "19.323333740234375", "High": "19.50666618347168", "Low": "19.233333587646484", "Close": "19.47333335876465", "Adj Close": "12.814654350280762", "Volume": "18779400"}
{"Date": "2003-09-17", "Open": "19.389999389648438", "High": "19.5", "Low": "19.196666717529297", "Close": "19.196666717529297", "Adj Close": "12.632587432861328", "Volume": "20104500"}
{"Date": "2003-09-18", "Open": "19.203332901000977", "High": "19.496667861938477", "Low": "19.203332901000977", "Close": "19.496667861938477", "Adj Close": "12.830011367797852", "Volume": "22535700"}
{"Date": "2003-09-19", "Open": "19.18000030517578", "High": "19.496667861938477", "Low": "19.18000030517578", "Close": "19.3799991607666", "Adj Close": "12.753238677978516", "Volume": "25095900"}
{"Date": "2003-09-22", "Open": "19.229999542236328", "High": "19.25", "Low": "18.916667938232422", "Close": "19.023332595825195", "Adj Close": "12.518525123596191", "Volume": "27752700"}
{"Date": "2003-09-23", "Open": "19.09666633605957", "High": "19.303333282470703", "Low": "19.06333351135254", "Close": "19.206666946411133", "Adj Close": "12.63917064666748", "Volume": "19807800"}
{"Date": "2003-09-24", "Open": "19.073333740234375", "High": "19.166667938232422", "Low": "18.850000381469727", "Close": "18.873332977294922", "Adj Close": "12.419814109802246", "Volume": "23936400"}
{"Date": "2003-09-25", "Open": "18.863332748413086", "High": "19.15999984741211", "Low": "18.863332748413086", "Close": "18.963333129882812", "Adj Close": "12.47903823852539", "Volume": "22629600"}
{"Date": "2003-09-26", "Open": "18.899999618530273", "High": "19.030000686645508", "Low": "18.8700008392334", "Close": "18.933332443237305", "Adj Close": "12.459297180175781", "Volume": "19725600"}
{"Date": "2003-09-29", "Open": "19.09000015258789", "High": "19.116666793823242", "Low": "18.823333740234375", "Close": "19.07666778564453", "Adj Close": "12.553616523742676", "Volume": "26007900"}
{"Date": "2003-09-30", "Open": "18.959999084472656", "High": "19.116666793823242", "Low": "18.600000381469727", "Close": "18.616666793823242", "Adj Close": "12.250911712646484", "Volume": "38474100"}
{"Date": "2003-10-01", "Open": "18.67333221435547", "High": "19.03333282470703", "Low": "18.670000076293945", "Close": "19.020000457763672", "Adj Close": "12.516331672668457", "Volume": "32798100"}
{"Date": "2003-10-02", "Open": "18.989999771118164", "High": "19.046667098999023", "Low": "18.84000015258789", "Close": "19.020000457763672", "Adj Close": "12.536103248596191", "Volume": "18566100"}
{"Date": "2003-10-03", "Open": "19.316667556762695", "High": "19.406667709350586", "Low": "19.123332977294922", "Close": "19.15999984741211", "Adj Close": "12.628368377685547", "Volume": "28898400"}
{"Date": "2003-10-06", "Open": "19.190000534057617", "High": "19.483333587646484", "Low": "19.163333892822266", "Close": "19.329999923706055", "Adj Close": "12.740419387817383", "Volume": "12368100"}
{"Date": "2003-10-07", "Open": "19.246667861938477", "High": "19.633333206176758", "Low": "19.23666763305664", "Close": "19.633333206176758", "Adj Close": "12.940352439880371", "Volume": "21436200"}
{"Date": "2003-10-08", "Open": "19.666667938232422", "High": "19.67333221435547", "Low": "19.413333892822266", "Close": "19.50666618347168", "Adj Close": "12.856867790222168", "Volume": "16730100"}
{"Date": "2003-10-09", "Open": "19.726667404174805", "High": "19.803333282470703", "Low": "19.50666618347168", "Close": "19.65333366394043", "Adj Close": "12.953533172607422", "Volume": "24380100"}
{"Date": "2003-10-10", "Open": "19.483333587646484", "High": "19.663333892822266", "Low": "19.456666946411133", "Close": "19.47333335876465", "Adj Close": "12.834896087646484", "Volume": "14459700"}
{"Date": "2003-10-13", "Open": "19.476667404174805", "High": "19.729999542236328", "Low": "19.476667404174805", "Close": "19.649999618530273", "Adj Close": "12.951340675354004", "Volume": "13698600"}
{"Date": "2003-10-14", "Open": "19.623332977294922", "High": "19.850000381469727", "Low": "19.559999465942383", "Close": "19.77666664123535", "Adj Close": "13.034821510314941", "Volume": "15849000"}
{"Date": "2003-10-15", "Open": "19.780000686645508", "High": "19.780000686645508", "Low": "19.549999237060547", "Close": "19.690000534057617", "Adj Close": "12.977704048156738", "Volume": "20181900"}
{"Date": "2003-10-16", "Open": "19.72333335876465", "High": "19.8799991607666", "Low": "19.649999618530273", "Close": "19.796667098999023", "Adj Close": "13.048005104064941", "Volume": "20514000"}
{"Date": "2003-10-17", "Open": "19.866666793823242", "High": "19.876667022705078", "Low": "19.546667098999023", "Close": "19.613332748413086", "Adj Close": "12.927166938781738", "Volume": "21579000"}
{"Date": "2003-10-20", "Open": "19.666667938232422", "High": "19.713333129882812", "Low": "19.516666412353516", "Close": "19.666667938232422", "Adj Close": "12.962323188781738", "Volume": "20537700"}
{"Date": "2003-10-21", "Open": "19.616666793823242", "High": "19.823333740234375", "Low": "19.549999237060547", "Close": "19.656667709350586", "Adj Close": "12.955731391906738", "Volume": "15818700"}
{"Date": "2003-10-22", "Open": "19.656667709350586", "High": "19.656667709350586", "Low": "19.350000381469727", "Close": "19.413333892822266", "Adj Close": "12.79534912109375", "Volume": "16532400"}
{"Date": "2003-10-23", "Open": "19.383333206176758", "High": "19.583332061767578", "Low": "19.383333206176758", "Close": "19.566667556762695", "Adj Close": "12.896414756774902", "Volume": "19254300"}
{"Date": "2003-10-24", "Open": "19.56999969482422", "High": "19.56999969482422", "Low": "19.0", "Close": "19.3700008392334", "Adj Close": "12.76678466796875", "Volume": "25435200"}
{"Date": "2003-10-27", "Open": "19.3700008392334", "High": "19.479999542236328", "Low": "19.25", "Close": "19.26333236694336", "Adj Close": "12.696479797363281", "Volume": "21044400"}
{"Date": "2003-10-28", "Open": "19.26333236694336", "High": "19.59000015258789", "Low": "19.260000228881836", "Close": "19.586666107177734", "Adj Close": "12.909595489501953", "Volume": "24096600"}
{"Date": "2003-10-29", "Open": "19.516666412353516", "High": "19.65333366394043", "Low": "19.440000534057617", "Close": "19.616666793823242", "Adj Close": "12.92936897277832", "Volume": "16159800"}
{"Date": "2003-10-30", "Open": "19.616666793823242", "High": "19.71666717529297", "Low": "19.51333236694336", "Close": "19.600000381469727", "Adj Close": "12.918384552001953", "Volume": "18343500"}
{"Date": "2003-10-31", "Open": "19.600000381469727", "High": "19.726667404174805", "Low": "19.586666107177734", "Close": "19.649999618530273", "Adj Close": "12.951340675354004", "Volume": "17739900"}
{"Date": "2003-11-03", "Open": "19.59000015258789", "High": "19.976667404174805", "Low": "19.50666618347168", "Close": "19.68000030517578", "Adj Close": "12.971110343933105", "Volume": "16460400"}
{"Date": "2003-11-04", "Open": "19.606666564941406", "High": "19.633333206176758", "Low": "19.450000762939453", "Close": "19.553333282470703", "Adj Close": "12.88762092590332", "Volume": "22938000"}
{"Date": "2003-11-05", "Open": "19.553333282470703", "High": "19.55666732788086", "Low": "19.253332138061523", "Close": "19.30666732788086", "Adj Close": "12.725045204162598", "Volume": "23902500"}
{"Date": "2003-11-06", "Open": "19.30666732788086", "High": "19.566667556762695", "Low": "19.25", "Close": "19.536666870117188", "Adj Close": "12.87663745880127", "Volume": "23989500"}
{"Date": "2003-11-07", "Open": "19.583332061767578", "High": "19.600000381469727", "Low": "19.40333366394043", "Close": "19.47333335876465", "Adj Close": "12.834896087646484", "Volume": "19853100"}
{"Date": "2003-11-10", "Open": "19.450000762939453", "High": "19.489999771118164", "Low": "19.27666664123535", "Close": "19.373332977294922", "Adj Close": "12.7689847946167", "Volume": "16737600"}
{"Date": "2003-11-11", "Open": "19.376667022705078", "High": "19.489999771118164", "Low": "19.31333351135254", "Close": "19.426666259765625", "Adj Close": "12.804136276245117", "Volume": "14808600"}
{"Date": "2003-11-12", "Open": "19.426666259765625", "High": "19.450000762939453", "Low": "19.273332595825195", "Close": "19.31999969482422", "Adj Close": "12.733838081359863", "Volume": "25839900"}
{"Date": "2003-11-13", "Open": "18.78333282470703", "High": "18.799999237060547", "Low": "18.46666717529297", "Close": "18.50666618347168", "Adj Close": "12.197761535644531", "Volume": "83990700"}
{"Date": "2003-11-14", "Open": "18.50666618347168", "High": "18.649999618530273", "Low": "18.166667938232422", "Close": "18.333332061767578", "Adj Close": "12.083518028259277", "Volume": "48505500"}
{"Date": "2003-11-17", "Open": "18.333332061767578", "High": "18.336666107177734", "Low": "18.1200008392334", "Close": "18.333332061767578", "Adj Close": "12.083518028259277", "Volume": "31059300"}
{"Date": "2003-11-18", "Open": "18.336666107177734", "High": "18.433332443237305", "Low": "18.176666259765625", "Close": "18.239999771118164", "Adj Close": "12.022005081176758", "Volume": "30298500"}
{"Date": "2003-11-19", "Open": "18.200000762939453", "High": "18.446666717529297", "Low": "18.183332443237305", "Close": "18.40333366394043", "Adj Close": "12.129660606384277", "Volume": "21480600"}
{"Date": "2003-11-20", "Open": "18.383333206176758", "High": "18.530000686645508", "Low": "18.31999969482422", "Close": "18.356666564941406", "Adj Close": "12.098899841308594", "Volume": "26223300"}
{"Date": "2003-11-21", "Open": "18.399999618530273", "High": "18.40999984741211", "Low": "18.22333335876465", "Close": "18.270000457763672", "Adj Close": "12.041777610778809", "Volume": "25821600"}
{"Date": "2003-11-24", "Open": "18.383333206176758", "High": "18.719999313354492", "Low": "18.366666793823242", "Close": "18.69333267211914", "Adj Close": "12.320794105529785", "Volume": "30434400"}
{"Date": "2003-11-25", "Open": "18.666667938232422", "High": "18.753332138061523", "Low": "18.586666107177734", "Close": "18.68000030517578", "Adj Close": "12.31200885772705", "Volume": "24256800"}
{"Date": "2003-11-26", "Open": "18.67333221435547", "High": "18.733333587646484", "Low": "18.39666748046875", "Close": "18.566667556762695", "Adj Close": "12.237314224243164", "Volume": "21051000"}
{"Date": "2003-11-28", "Open": "18.53333282470703", "High": "18.666667938232422", "Low": "18.503332138061523", "Close": "18.546667098999023", "Adj Close": "12.22413158416748", "Volume": "9502800"}
{"Date": "2003-12-01", "Open": "18.546667098999023", "High": "18.553333282470703", "Low": "17.983333587646484", "Close": "18.166667938232422", "Adj Close": "11.973670959472656", "Volume": "59235900"}
{"Date": "2003-12-02", "Open": "18.110000610351562", "High": "18.183332443237305", "Low": "17.663333892822266", "Close": "17.67333221435547", "Adj Close": "11.648516654968262", "Volume": "65003100"}
{"Date": "2003-12-03", "Open": "17.76333236694336", "High": "17.906667709350586", "Low": "17.559999465942383", "Close": "17.56333351135254", "Adj Close": "11.576011657714844", "Volume": "53107800"}
{"Date": "2003-12-04", "Open": "17.713333129882812", "High": "17.74333381652832", "Low": "17.3799991607666", "Close": "17.67333221435547", "Adj Close": "11.648516654968262", "Volume": "52777500"}
{"Date": "2003-12-05", "Open": "17.616666793823242", "High": "17.883333206176758", "Low": "17.566667556762695", "Close": "17.82666778564453", "Adj Close": "11.749574661254883", "Volume": "40616400"}
{"Date": "2003-12-08", "Open": "17.82666778564453", "High": "17.866666793823242", "Low": "17.666667938232422", "Close": "17.799999237060547", "Adj Close": "11.7319974899292", "Volume": "31278900"}
{"Date": "2003-12-09", "Open": "17.833332061767578", "High": "17.843332290649414", "Low": "17.516666412353516", "Close": "17.536666870117188", "Adj Close": "11.55843448638916", "Volume": "29950200"}
{"Date": "2003-12-10", "Open": "17.633333206176758", "High": "17.75", "Low": "17.520000457763672", "Close": "17.649999618530273", "Adj Close": "11.633135795593262", "Volume": "29140800"}
{"Date": "2003-12-11", "Open": "17.71666717529297", "High": "17.84666633605957", "Low": "17.579999923706055", "Close": "17.60333251953125", "Adj Close": "11.602377891540527", "Volume": "35053200"}
{"Date": "2003-12-12", "Open": "17.65999984741211", "High": "17.666667938232422", "Low": "17.336666107177734", "Close": "17.5", "Adj Close": "11.534272193908691", "Volume": "34570500"}
{"Date": "2003-12-15", "Open": "17.690000534057617", "High": "17.690000534057617", "Low": "16.833332061767578", "Close": "16.913333892822266", "Adj Close": "11.147595405578613", "Volume": "74129100"}
{"Date": "2003-12-16", "Open": "17.0", "High": "17.163333892822266", "Low": "16.866666793823242", "Close": "17.1299991607666", "Adj Close": "11.290401458740234", "Volume": "50199900"}
{"Date": "2003-12-17", "Open": "17.10333251953125", "High": "17.46666717529297", "Low": "17.083332061767578", "Close": "17.299999237060547", "Adj Close": "11.422450065612793", "Volume": "49095900"}
{"Date": "2003-12-18", "Open": "17.6299991607666", "High": "17.73666763305664", "Low": "17.510000228881836", "Close": "17.53333282470703", "Adj Close": "11.576509475708008", "Volume": "46089300"}
{"Date": "2003-12-19", "Open": "17.56333351135254", "High": "17.670000076293945", "Low": "17.446666717529297", "Close": "17.450000762939453", "Adj Close": "11.52148723602295", "Volume": "43464300"}
{"Date": "2003-12-22", "Open": "17.366666793823242", "High": "17.733333587646484", "Low": "17.360000610351562", "Close": "17.690000534057617", "Adj Close": "11.679950714111328", "Volume": "34286100"}
{"Date": "2003-12-23", "Open": "17.633333206176758", "High": "17.773332595825195", "Low": "17.50666618347168", "Close": "17.59000015258789", "Adj Close": "11.613926887512207", "Volume": "29736300"}
{"Date": "2003-12-24", "Open": "17.610000610351562", "High": "17.649999618530273", "Low": "17.420000076293945", "Close": "17.479999542236328", "Adj Close": "11.541300773620605", "Volume": "10883700"}
{"Date": "2003-12-26", "Open": "17.440000534057617", "High": "17.676666259765625", "Low": "17.440000534057617", "Close": "17.50666618347168", "Adj Close": "11.558906555175781", "Volume": "9357900"}
{"Date": "2003-12-29", "Open": "17.559999465942383", "High": "17.633333206176758", "Low": "17.42333221435547", "Close": "17.633333206176758", "Adj Close": "11.642537117004395", "Volume": "23506800"}
{"Date": "2003-12-30", "Open": "17.649999618530273", "High": "17.706666946411133", "Low": "17.50666618347168", "Close": "17.593332290649414", "Adj Close": "11.616125106811523", "Volume": "18420600"}
{"Date": "2003-12-31", "Open": "17.649999618530273", "High": "17.72333335876465", "Low": "17.566667556762695", "Close": "17.683332443237305", "Adj Close": "11.675552368164062", "Volume": "20292600"}
{"Date": "2004-01-02", "Open": "17.78333282470703", "High": "17.799999237060547", "Low": "17.376667022705078", "Close": "17.433332443237305", "Adj Close": "11.510489463806152", "Volume": "26381700"}
{"Date": "2004-01-05", "Open": "17.600000381469727", "High": "17.600000381469727", "Low": "17.19333267211914", "Close": "17.373332977294922", "Adj Close": "11.470870018005371", "Volume": "40354200"}
{"Date": "2004-01-06", "Open": "17.450000762939453", "High": "17.799999237060547", "Low": "17.433332443237305", "Close": "17.780000686645508", "Adj Close": "11.739378929138184", "Volume": "39943500"}
{"Date": "2004-01-07", "Open": "17.780000686645508", "High": "17.836666107177734", "Low": "17.60333251953125", "Close": "17.82666778564453", "Adj Close": "11.770186424255371", "Volume": "36686700"}
{"Date": "2004-01-08", "Open": "18.046667098999023", "High": "18.110000610351562", "Low": "17.633333206176758", "Close": "17.753332138061523", "Adj Close": "11.721768379211426", "Volume": "40300800"}
{"Date": "2004-01-09", "Open": "17.71666717529297", "High": "17.71666717529297", "Low": "17.42333221435547", "Close": "17.46666717529297", "Adj Close": "11.532495498657227", "Volume": "33244500"}
{"Date": "2004-01-12", "Open": "17.53333282470703", "High": "17.600000381469727", "Low": "17.366666793823242", "Close": "17.503332138061523", "Adj Close": "11.5567045211792", "Volume": "26848500"}
{"Date": "2004-01-13", "Open": "17.463333129882812", "High": "17.586666107177734", "Low": "17.3700008392334", "Close": "17.586666107177734", "Adj Close": "11.611723899841309", "Volume": "25431300"}
{"Date": "2004-01-14", "Open": "17.586666107177734", "High": "17.726667404174805", "Low": "17.586666107177734", "Close": "17.713333129882812", "Adj Close": "11.69536018371582", "Volume": "23437800"}
{"Date": "2004-01-15", "Open": "17.72333335876465", "High": "17.8799991607666", "Low": "17.53333282470703", "Close": "17.829999923706055", "Adj Close": "11.772392272949219", "Volume": "30384000"}
{"Date": "2004-01-16", "Open": "17.883333206176758", "High": "17.916667938232422", "Low": "17.709999084472656", "Close": "17.82666778564453", "Adj Close": "11.770186424255371", "Volume": "29158800"}
{"Date": "2004-01-20", "Open": "17.760000228881836", "High": "17.816667556762695", "Low": "17.59000015258789", "Close": "17.649999618530273", "Adj Close": "11.653545379638672", "Volume": "23944500"}
{"Date": "2004-01-21", "Open": "17.633333206176758", "High": "17.843332290649414", "Low": "17.633333206176758", "Close": "17.816667556762695", "Adj Close": "11.763587951660156", "Volume": "27183600"}
{"Date": "2004-01-22", "Open": "17.829999923706055", "High": "17.889999389648438", "Low": "17.649999618530273", "Close": "17.726667404174805", "Adj Close": "11.704164505004883", "Volume": "22968000"}
{"Date": "2004-01-23", "Open": "17.82666778564453", "High": "18.14666748046875", "Low": "17.69333267211914", "Close": "18.06999969482422", "Adj Close": "11.930854797363281", "Volume": "37678200"}
{"Date": "2004-01-26", "Open": "18.073333740234375", "High": "18.226667404174805", "Low": "17.92333221435547", "Close": "18.203332901000977", "Adj Close": "12.01888656616211", "Volume": "27441900"}
{"Date": "2004-01-27", "Open": "18.166667938232422", "High": "18.316667556762695", "Low": "18.1200008392334", "Close": "18.143333435058594", "Adj Close": "11.979268074035645", "Volume": "28581000"}
{"Date": "2004-01-28", "Open": "18.14666748046875", "High": "18.196666717529297", "Low": "17.709999084472656", "Close": "17.75666618347168", "Adj Close": "11.723974227905273", "Volume": "30082500"}
{"Date": "2004-01-29", "Open": "17.793333053588867", "High": "18.166667938232422", "Low": "17.74333381652832", "Close": "18.15999984741211", "Adj Close": "11.990273475646973", "Volume": "31503900"}
{"Date": "2004-01-30", "Open": "18.083332061767578", "High": "18.233333587646484", "Low": "17.946666717529297", "Close": "17.950000762939453", "Adj Close": "11.851619720458984", "Volume": "23436000"}
{"Date": "2004-02-02", "Open": "18.066667556762695", "High": "18.32666778564453", "Low": "18.049999237060547", "Close": "18.229999542236328", "Adj Close": "12.036494255065918", "Volume": "35349900"}
{"Date": "2004-02-03", "Open": "18.229999542236328", "High": "18.383333206176758", "Low": "18.166667938232422", "Close": "18.336666107177734", "Adj Close": "12.106924057006836", "Volume": "24813300"}
{"Date": "2004-02-04", "Open": "18.316667556762695", "High": "18.649999618530273", "Low": "18.30666732788086", "Close": "18.463333129882812", "Adj Close": "12.19054889678955", "Volume": "34924500"}
{"Date": "2004-02-05", "Open": "18.613332748413086", "High": "18.84666633605957", "Low": "18.59000015258789", "Close": "18.75", "Adj Close": "12.37982177734375", "Volume": "37717200"}
{"Date": "2004-02-06", "Open": "18.833332061767578", "High": "19.196666717529297", "Low": "18.73666763305664", "Close": "19.19333267211914", "Adj Close": "12.672542572021484", "Volume": "45306300"}
{"Date": "2004-02-09", "Open": "19.016666412353516", "High": "19.18000030517578", "Low": "19.01333236694336", "Close": "19.106666564941406", "Adj Close": "12.615320205688477", "Volume": "25261800"}
{"Date": "2004-02-10", "Open": "19.049999237060547", "High": "19.200000762939453", "Low": "18.940000534057617", "Close": "19.176666259765625", "Adj Close": "12.661540985107422", "Volume": "27599400"}
{"Date": "2004-02-11", "Open": "19.233333587646484", "High": "19.433332443237305", "Low": "18.969999313354492", "Close": "19.023332595825195", "Adj Close": "12.560301780700684", "Volume": "31807500"}
{"Date": "2004-02-12", "Open": "18.92333221435547", "High": "19.149999618530273", "Low": "18.916667938232422", "Close": "18.99333381652832", "Adj Close": "12.540488243103027", "Volume": "23928000"}
{"Date": "2004-02-13", "Open": "19.110000610351562", "High": "19.110000610351562", "Low": "18.729999542236328", "Close": "18.773332595825195", "Adj Close": "12.395228385925293", "Volume": "21399600"}
{"Date": "2004-02-17", "Open": "19.126667022705078", "High": "19.280000686645508", "Low": "18.82666778564453", "Close": "19.17333221435547", "Adj Close": "12.659332275390625", "Volume": "23084100"}
{"Date": "2004-02-18", "Open": "19.200000762939453", "High": "19.21666717529297", "Low": "18.89666748046875", "Close": "19.066667556762695", "Adj Close": "12.588909149169922", "Volume": "23968200"}
{"Date": "2004-02-19", "Open": "19.399999618530273", "High": "19.649999618530273", "Low": "19.233333587646484", "Close": "19.459999084472656", "Adj Close": "12.84860897064209", "Volume": "61849200"}
{"Date": "2004-02-20", "Open": "19.566667556762695", "High": "19.850000381469727", "Low": "19.536666870117188", "Close": "19.809999465942383", "Adj Close": "13.079702377319336", "Volume": "50526000"}
{"Date": "2004-02-23", "Open": "19.81333351135254", "High": "20.049999237060547", "Low": "19.739999771118164", "Close": "20.016666412353516", "Adj Close": "13.216153144836426", "Volume": "61199100"}
{"Date": "2004-02-24", "Open": "19.983333587646484", "High": "20.0", "Low": "19.816667556762695", "Close": "19.983333587646484", "Adj Close": "13.194149017333984", "Volume": "41334900"}
{"Date": "2004-02-25", "Open": "19.916667938232422", "High": "20.0", "Low": "19.81333351135254", "Close": "19.959999084472656", "Adj Close": "13.178739547729492", "Volume": "36898200"}
{"Date": "2004-02-26", "Open": "19.84000015258789", "High": "19.90999984741211", "Low": "19.709999084472656", "Close": "19.799999237060547", "Adj Close": "13.073095321655273", "Volume": "31388700"}
{"Date": "2004-02-27", "Open": "19.799999237060547", "High": "20.02666664123535", "Low": "19.75", "Close": "19.85333251953125", "Adj Close": "13.10830307006836", "Volume": "37901700"}
{"Date": "2004-03-01", "Open": "19.889999389648438", "High": "20.17333221435547", "Low": "19.850000381469727", "Close": "20.149999618530273", "Adj Close": "13.304192543029785", "Volume": "32411700"}
{"Date": "2004-03-02", "Open": "20.133333206176758", "High": "20.136667251586914", "Low": "19.82666778564453", "Close": "19.850000381469727", "Adj Close": "13.106112480163574", "Volume": "32315700"}
{"Date": "2004-03-03", "Open": "19.850000381469727", "High": "20.196666717529297", "Low": "19.823333740234375", "Close": "20.1200008392334", "Adj Close": "13.28437328338623", "Volume": "30023400"}
{"Date": "2004-03-04", "Open": "20.270000457763672", "High": "20.43666648864746", "Low": "20.036666870117188", "Close": "20.350000381469727", "Adj Close": "13.436235427856445", "Volume": "33478800"}
{"Date": "2004-03-05", "Open": "20.266666412353516", "High": "20.270000457763672", "Low": "20.066667556762695", "Close": "20.079999923706055", "Adj Close": "13.25796890258789", "Volume": "29591400"}
{"Date": "2004-03-08", "Open": "20.016666412353516", "High": "20.32666778564453", "Low": "20.00666618347168", "Close": "20.15333366394043", "Adj Close": "13.306386947631836", "Volume": "24233400"}
{"Date": "2004-03-09", "Open": "20.066667556762695", "High": "20.28333282470703", "Low": "20.020000457763672", "Close": "20.093332290649414", "Adj Close": "13.26677131652832", "Volume": "29301900"}
{"Date": "2004-03-10", "Open": "19.983333587646484", "High": "20.086666107177734", "Low": "19.56333351135254", "Close": "19.586666107177734", "Adj Close": "12.932241439819336", "Volume": "41255100"}
{"Date": "2004-03-11", "Open": "19.43666648864746", "High": "19.610000610351562", "Low": "19.200000762939453", "Close": "19.299999237060547", "Adj Close": "12.742966651916504", "Volume": "44761800"}
{"Date": "2004-03-12", "Open": "19.329999923706055", "High": "19.50666618347168", "Low": "19.299999237060547", "Close": "19.49333381652832", "Adj Close": "12.870612144470215", "Volume": "27611100"}
{"Date": "2004-03-15", "Open": "19.350000381469727", "High": "19.59666633605957", "Low": "19.22333335876465", "Close": "19.299999237060547", "Adj Close": "12.742966651916504", "Volume": "32399700"}
{"Date": "2004-03-16", "Open": "19.399999618530273", "High": "19.459999084472656", "Low": "19.09000015258789", "Close": "19.323333740234375", "Adj Close": "12.758374214172363", "Volume": "23958000"}
{"Date": "2004-03-17", "Open": "19.323333740234375", "High": "19.709999084472656", "Low": "19.323333740234375", "Close": "19.450000762939453", "Adj Close": "12.870868682861328", "Volume": "23943000"}
{"Date": "2004-03-18", "Open": "19.383333206176758", "High": "19.729999542236328", "Low": "19.31999969482422", "Close": "19.64666748046875", "Adj Close": "13.00101089477539", "Volume": "27211200"}
{"Date": "2004-03-19", "Open": "19.616666793823242", "High": "19.700000762939453", "Low": "19.489999771118164", "Close": "19.53333282470703", "Adj Close": "12.926015853881836", "Volume": "26895900"}
{"Date": "2004-03-22", "Open": "19.433332443237305", "High": "19.5", "Low": "19.183332443237305", "Close": "19.366666793823242", "Adj Close": "12.81572437286377", "Volume": "27231600"}
{"Date": "2004-03-23", "Open": "19.386667251586914", "High": "19.600000381469727", "Low": "19.309999465942383", "Close": "19.40333366394043", "Adj Close": "12.83998966217041", "Volume": "27975000"}
{"Date": "2004-03-24", "Open": "19.43000030517578", "High": "19.80666732788086", "Low": "19.389999389648438", "Close": "19.52666664123535", "Adj Close": "12.921603202819824", "Volume": "28590900"}
{"Date": "2004-03-25", "Open": "19.75", "High": "19.989999771118164", "Low": "19.719999313354492", "Close": "19.940000534057617", "Adj Close": "13.195123672485352", "Volume": "33131400"}
{"Date": "2004-03-26", "Open": "19.899999618530273", "High": "19.98666763305664", "Low": "19.766666412353516", "Close": "19.803333282470703", "Adj Close": "13.10468864440918", "Volume": "20602800"}
{"Date": "2004-03-29", "Open": "19.883333206176758", "High": "20.149999618530273", "Low": "19.876667022705078", "Close": "20.043333053588867", "Adj Close": "13.263505935668945", "Volume": "25261200"}
{"Date": "2004-03-30", "Open": "19.96666717529297", "High": "20.079999923706055", "Low": "19.93666648864746", "Close": "20.0", "Adj Close": "13.234827041625977", "Volume": "19410900"}
{"Date": "2004-03-31", "Open": "19.94333267211914", "High": "20.023332595825195", "Low": "19.833332061767578", "Close": "19.89666748046875", "Adj Close": "13.1664457321167", "Volume": "25416000"}
{"Date": "2004-04-01", "Open": "19.583332061767578", "High": "19.89666748046875", "Low": "19.366666793823242", "Close": "19.450000762939453", "Adj Close": "12.870868682861328", "Volume": "43483200"}
{"Date": "2004-04-02", "Open": "19.666667938232422", "High": "20.046667098999023", "Low": "19.433332443237305", "Close": "19.53333282470703", "Adj Close": "12.926015853881836", "Volume": "31875300"}
{"Date": "2004-04-05", "Open": "19.520000457763672", "High": "19.760000228881836", "Low": "19.3799991607666", "Close": "19.546667098999023", "Adj Close": "12.934845924377441", "Volume": "25264200"}
{"Date": "2004-04-06", "Open": "19.5", "High": "19.690000534057617", "Low": "19.46666717529297", "Close": "19.67333221435547", "Adj Close": "13.018657684326172", "Volume": "20706600"}
{"Date": "2004-04-07", "Open": "19.566667556762695", "High": "19.59666633605957", "Low": "19.316667556762695", "Close": "19.32666778564453", "Adj Close": "12.78925609588623", "Volume": "31155600"}
{"Date": "2004-04-08", "Open": "19.329999923706055", "High": "19.366666793823242", "Low": "18.71666717529297", "Close": "18.89666748046875", "Adj Close": "12.504709243774414", "Volume": "44177700"}
{"Date": "2004-04-12", "Open": "18.933332443237305", "High": "19.143333435058594", "Low": "18.933332443237305", "Close": "19.113332748413086", "Adj Close": "12.64808177947998", "Volume": "21485400"}
{"Date": "2004-04-13", "Open": "19.133333206176758", "High": "19.200000762939453", "Low": "18.77666664123535", "Close": "18.823333740234375", "Adj Close": "12.456175804138184", "Volume": "39443700"}
{"Date": "2004-04-14", "Open": "18.82666778564453", "High": "19.163333892822266", "Low": "18.796667098999023", "Close": "19.139999389648438", "Adj Close": "12.665724754333496", "Volume": "30210600"}
{"Date": "2004-04-15", "Open": "19.143333435058594", "High": "19.366666793823242", "Low": "19.036666870117188", "Close": "19.26333236694336", "Adj Close": "12.747340202331543", "Volume": "26047800"}
{"Date": "2004-04-16", "Open": "19.399999618530273", "High": "19.566667556762695", "Low": "19.24333381652832", "Close": "19.479999542236328", "Adj Close": "12.890718460083008", "Volume": "26550600"}
{"Date": "2004-04-19", "Open": "19.333332061767578", "High": "19.566667556762695", "Low": "19.31333351135254", "Close": "19.456666946411133", "Adj Close": "12.875284194946289", "Volume": "21797400"}
{"Date": "2004-04-20", "Open": "19.5", "High": "19.71666717529297", "Low": "19.366666793823242", "Close": "19.366666793823242", "Adj Close": "12.81572437286377", "Volume": "24492900"}
{"Date": "2004-04-21", "Open": "19.066667556762695", "High": "19.52666664123535", "Low": "19.066667556762695", "Close": "19.450000762939453", "Adj Close": "12.870868682861328", "Volume": "19621800"}
{"Date": "2004-04-22", "Open": "19.416667938232422", "High": "19.566667556762695", "Low": "19.239999771118164", "Close": "19.53333282470703", "Adj Close": "12.926015853881836", "Volume": "30195300"}
{"Date": "2004-04-23", "Open": "19.40999984741211", "High": "19.706666946411133", "Low": "19.356666564941406", "Close": "19.656667709350586", "Adj Close": "13.00762939453125", "Volume": "19189800"}
{"Date": "2004-04-26", "Open": "19.59000015258789", "High": "19.713333129882812", "Low": "19.31999969482422", "Close": "19.3799991607666", "Adj Close": "12.824549674987793", "Volume": "21051300"}
{"Date": "2004-04-27", "Open": "19.383333206176758", "High": "19.69333267211914", "Low": "19.383333206176758", "Close": "19.53333282470703", "Adj Close": "12.926015853881836", "Volume": "25839300"}
{"Date": "2004-04-28", "Open": "19.40333366394043", "High": "19.573333740234375", "Low": "19.293333053588867", "Close": "19.32666778564453", "Adj Close": "12.78925609588623", "Volume": "25570200"}
{"Date": "2004-04-29", "Open": "19.360000610351562", "High": "19.450000762939453", "Low": "18.996667861938477", "Close": "19.190000534057617", "Adj Close": "12.698817253112793", "Volume": "26069100"}
{"Date": "2004-04-30", "Open": "19.25666618347168", "High": "19.350000381469727", "Low": "18.956666946411133", "Close": "19.0", "Adj Close": "12.573081016540527", "Volume": "25615200"}
{"Date": "2004-05-03", "Open": "19.0", "High": "19.17333221435547", "Low": "18.69333267211914", "Close": "18.84666633605957", "Adj Close": "12.4716215133667", "Volume": "33582000"}
{"Date": "2004-05-04", "Open": "18.866666793823242", "High": "18.920000076293945", "Low": "18.516666412353516", "Close": "18.666667938232422", "Adj Close": "12.35250473022461", "Volume": "38286300"}
{"Date": "2004-05-05", "Open": "18.633333206176758", "High": "18.78333282470703", "Low": "18.613332748413086", "Close": "18.6200008392334", "Adj Close": "12.321627616882324", "Volume": "26296200"}
{"Date": "2004-05-06", "Open": "18.600000381469727", "High": "18.600000381469727", "Low": "18.139999389648438", "Close": "18.19333267211914", "Adj Close": "12.039280891418457", "Volume": "48073800"}
{"Date": "2004-05-07", "Open": "18.14666748046875", "High": "18.363332748413086", "Low": "17.866666793823242", "Close": "17.96666717529297", "Adj Close": "11.889287948608398", "Volume": "41790300"}
{"Date": "2004-05-10", "Open": "17.833332061767578", "High": "18.450000762939453", "Low": "17.833332061767578", "Close": "18.406667709350586", "Adj Close": "12.180452346801758", "Volume": "42704700"}
{"Date": "2004-05-11", "Open": "18.406667709350586", "High": "18.559999465942383", "Low": "18.073333740234375", "Close": "18.176666259765625", "Adj Close": "12.0282564163208", "Volume": "28943700"}
{"Date": "2004-05-12", "Open": "18.03333282470703", "High": "18.363332748413086", "Low": "17.816667556762695", "Close": "18.35333251953125", "Adj Close": "12.145162582397461", "Volume": "36908700"}
{"Date": "2004-05-13", "Open": "18.35333251953125", "High": "18.540000915527344", "Low": "17.933332443237305", "Close": "18.416667938232422", "Adj Close": "12.1870756149292", "Volume": "39663300"}
{"Date": "2004-05-14", "Open": "18.433332443237305", "High": "18.566667556762695", "Low": "18.219999313354492", "Close": "18.35333251953125", "Adj Close": "12.145162582397461", "Volume": "25720800"}
{"Date": "2004-05-17", "Open": "18.21666717529297", "High": "18.416667938232422", "Low": "18.046667098999023", "Close": "18.233333587646484", "Adj Close": "12.065752983093262", "Volume": "25296000"}
{"Date": "2004-05-18", "Open": "18.350000381469727", "High": "18.546667098999023", "Low": "18.336666107177734", "Close": "18.40333366394043", "Adj Close": "12.17824649810791", "Volume": "26551800"}
{"Date": "2004-05-19", "Open": "18.540000915527344", "High": "18.69333267211914", "Low": "18.25", "Close": "18.260000228881836", "Adj Close": "12.111918449401855", "Volume": "31620300"}
{"Date": "2004-05-20", "Open": "18.260000228881836", "High": "18.34666633605957", "Low": "18.016666412353516", "Close": "18.280000686645508", "Adj Close": "12.125176429748535", "Volume": "22347000"}
{"Date": "2004-05-21", "Open": "18.333332061767578", "High": "18.566667556762695", "Low": "18.280000686645508", "Close": "18.363332748413086", "Adj Close": "12.180455207824707", "Volume": "25756500"}
{"Date": "2004-05-24", "Open": "18.42333221435547", "High": "18.559999465942383", "Low": "18.14666748046875", "Close": "18.329999923706055", "Adj Close": "12.158343315124512", "Volume": "28648500"}
{"Date": "2004-05-25", "Open": "18.280000686645508", "High": "18.52666664123535", "Low": "18.170000076293945", "Close": "18.496667861938477", "Adj Close": "12.268899917602539", "Volume": "25702200"}
{"Date": "2004-05-26", "Open": "18.399999618530273", "High": "18.49333381652832", "Low": "18.299999237060547", "Close": "18.426666259765625", "Adj Close": "12.222464561462402", "Volume": "20027700"}
{"Date": "2004-05-27", "Open": "18.5", "High": "18.796667098999023", "Low": "18.5", "Close": "18.656667709350586", "Adj Close": "12.375029563903809", "Volume": "29602200"}
{"Date": "2004-05-28", "Open": "18.656667709350586", "High": "18.683332443237305", "Low": "18.566667556762695", "Close": "18.57666778564453", "Adj Close": "12.32196044921875", "Volume": "18489300"}
{"Date": "2004-06-01", "Open": "18.483333587646484", "High": "18.566667556762695", "Low": "18.299999237060547", "Close": "18.479999542236328", "Adj Close": "12.257844924926758", "Volume": "23985600"}
{"Date": "2004-06-02", "Open": "18.479999542236328", "High": "18.89666748046875", "Low": "18.39666748046875", "Close": "18.78333282470703", "Adj Close": "12.459051132202148", "Volume": "30550500"}
{"Date": "2004-06-03", "Open": "18.683332443237305", "High": "19.156667709350586", "Low": "18.683332443237305", "Close": "18.866666793823242", "Adj Close": "12.514323234558105", "Volume": "29258400"}
{"Date": "2004-06-04", "Open": "19.016666412353516", "High": "19.116666793823242", "Low": "18.793333053588867", "Close": "18.863332748413086", "Adj Close": "12.512110710144043", "Volume": "21469800"}
{"Date": "2004-06-07", "Open": "18.90333366394043", "High": "19.183332443237305", "Low": "18.860000610351562", "Close": "19.166667938232422", "Adj Close": "12.713316917419434", "Volume": "21041400"}
{"Date": "2004-06-08", "Open": "19.083332061767578", "High": "19.27666664123535", "Low": "19.040000915527344", "Close": "19.226667404174805", "Adj Close": "12.753111839294434", "Volume": "20914200"}
{"Date": "2004-06-09", "Open": "19.166667938232422", "High": "19.25", "Low": "18.996667861938477", "Close": "19.010000228881836", "Adj Close": "12.609400749206543", "Volume": "17322300"}
{"Date": "2004-06-10", "Open": "19.143333435058594", "High": "19.203332901000977", "Low": "18.883333206176758", "Close": "19.066667556762695", "Adj Close": "12.64698600769043", "Volume": "18844500"}
{"Date": "2004-06-14", "Open": "18.899999618530273", "High": "18.950000762939453", "Low": "18.690000534057617", "Close": "18.793333053588867", "Adj Close": "12.465680122375488", "Volume": "19055700"}
{"Date": "2004-06-15", "Open": "18.883333206176758", "High": "19.0", "Low": "18.84666633605957", "Close": "18.90333366394043", "Adj Close": "12.538647651672363", "Volume": "26127600"}
{"Date": "2004-06-16", "Open": "18.899999618530273", "High": "18.90333366394043", "Low": "18.676666259765625", "Close": "18.706666946411133", "Adj Close": "12.40819263458252", "Volume": "20578500"}
{"Date": "2004-06-17", "Open": "18.666667938232422", "High": "18.76333236694336", "Low": "18.559999465942383", "Close": "18.616666793823242", "Adj Close": "12.348494529724121", "Volume": "15728400"}
{"Date": "2004-06-18", "Open": "18.606666564941406", "High": "18.703332901000977", "Low": "18.483333587646484", "Close": "18.540000915527344", "Adj Close": "12.297636032104492", "Volume": "38807400"}
{"Date": "2004-06-21", "Open": "18.399999618530273", "High": "18.623332977294922", "Low": "18.290000915527344", "Close": "18.309999465942383", "Adj Close": "12.1450834274292", "Volume": "24016500"}
{"Date": "2004-06-22", "Open": "18.05666732788086", "High": "18.25", "Low": "17.90999984741211", "Close": "18.020000457763672", "Adj Close": "11.952725410461426", "Volume": "42725100"}
{"Date": "2004-06-23", "Open": "18.020000457763672", "High": "18.023332595825195", "Low": "17.530000686645508", "Close": "17.850000381469727", "Adj Close": "11.839963912963867", "Volume": "69854400"}
{"Date": "2004-06-24", "Open": "17.860000610351562", "High": "17.953332901000977", "Low": "17.68000030517578", "Close": "17.71666717529297", "Adj Close": "11.751522064208984", "Volume": "30446100"}
{"Date": "2004-06-25", "Open": "17.89666748046875", "High": "18.030000686645508", "Low": "17.503332138061523", "Close": "17.503332138061523", "Adj Close": "11.610014915466309", "Volume": "40214400"}
{"Date": "2004-06-28", "Open": "17.469999313354492", "High": "17.753332138061523", "Low": "17.366666793823242", "Close": "17.48666763305664", "Adj Close": "11.59896469116211", "Volume": "44419500"}
{"Date": "2004-06-29", "Open": "17.40333366394043", "High": "17.503332138061523", "Low": "17.309999465942383", "Close": "17.32666778564453", "Adj Close": "11.492834091186523", "Volume": "45711900"}
{"Date": "2004-06-30", "Open": "17.366666793823242", "High": "17.666667938232422", "Low": "17.34000015258789", "Close": "17.5", "Adj Close": "11.607807159423828", "Volume": "42381300"}
{"Date": "2004-07-01", "Open": "17.700000762939453", "High": "17.733333587646484", "Low": "17.183332443237305", "Close": "17.253332138061523", "Adj Close": "11.444190979003906", "Volume": "50712900"}
{"Date": "2004-07-02", "Open": "17.333332061767578", "High": "17.483333587646484", "Low": "17.170000076293945", "Close": "17.309999465942383", "Adj Close": "11.481778144836426", "Volume": "36544800"}
{"Date": "2004-07-06", "Open": "17.266666412353516", "High": "17.47333335876465", "Low": "17.19333267211914", "Close": "17.360000610351562", "Adj Close": "11.514945030212402", "Volume": "31339500"}
{"Date": "2004-07-07", "Open": "17.383333206176758", "High": "17.586666107177734", "Low": "17.383333206176758", "Close": "17.440000534057617", "Adj Close": "11.568007469177246", "Volume": "29254800"}
{"Date": "2004-07-08", "Open": "17.299999237060547", "High": "17.50666618347168", "Low": "17.270000457763672", "Close": "17.393333435058594", "Adj Close": "11.537054061889648", "Volume": "35517600"}
{"Date": "2004-07-09", "Open": "17.399999618530273", "High": "17.543333053588867", "Low": "17.23666763305664", "Close": "17.253332138061523", "Adj Close": "11.444190979003906", "Volume": "27537600"}
{"Date": "2004-07-12", "Open": "17.239999771118164", "High": "17.440000534057617", "Low": "17.166667938232422", "Close": "17.40333366394043", "Adj Close": "11.543686866760254", "Volume": "25130400"}
{"Date": "2004-07-13", "Open": "17.40999984741211", "High": "17.700000762939453", "Low": "17.40999984741211", "Close": "17.670000076293945", "Adj Close": "11.720564842224121", "Volume": "32054100"}
{"Date": "2004-07-14", "Open": "17.543333053588867", "High": "17.766666412353516", "Low": "17.453332901000977", "Close": "17.52666664123535", "Adj Close": "11.625496864318848", "Volume": "27609000"}
{"Date": "2004-07-15", "Open": "17.610000610351562", "High": "17.64666748046875", "Low": "17.40333366394043", "Close": "17.44333267211914", "Adj Close": "11.570220947265625", "Volume": "20363700"}
{"Date": "2004-07-16", "Open": "17.583332061767578", "High": "17.649999618530273", "Low": "17.416667938232422", "Close": "17.549999237060547", "Adj Close": "11.640968322753906", "Volume": "34189200"}
{"Date": "2004-07-19", "Open": "17.553333282470703", "High": "17.766666412353516", "Low": "17.553333282470703", "Close": "17.6200008392334", "Adj Close": "11.687400817871094", "Volume": "28873500"}
{"Date": "2004-07-20", "Open": "17.5", "High": "17.803333282470703", "Low": "17.5", "Close": "17.75", "Adj Close": "11.77363109588623", "Volume": "26199900"}
{"Date": "2004-07-21", "Open": "17.786666870117188", "High": "17.96666717529297", "Low": "17.703332901000977", "Close": "17.706666946411133", "Adj Close": "11.744885444641113", "Volume": "31221900"}
{"Date": "2004-07-22", "Open": "17.583332061767578", "High": "17.71666717529297", "Low": "17.386667251586914", "Close": "17.636667251586914", "Adj Close": "11.698456764221191", "Volume": "30684900"}
{"Date": "2004-07-23", "Open": "17.633333206176758", "High": "17.963333129882812", "Low": "17.623332977294922", "Close": "17.719999313354492", "Adj Close": "11.753727912902832", "Volume": "27360300"}
{"Date": "2004-07-26", "Open": "17.700000762939453", "High": "17.713333129882812", "Low": "17.389999389648438", "Close": "17.549999237060547", "Adj Close": "11.640968322753906", "Volume": "23489400"}
{"Date": "2004-07-27", "Open": "17.65999984741211", "High": "17.976667404174805", "Low": "17.626667022705078", "Close": "17.96666717529297", "Adj Close": "11.917349815368652", "Volume": "28904700"}
{"Date": "2004-07-28", "Open": "17.959999084472656", "High": "18.020000457763672", "Low": "17.586666107177734", "Close": "17.969999313354492", "Adj Close": "11.919557571411133", "Volume": "29827800"}
{"Date": "2004-07-29", "Open": "18.02666664123535", "High": "18.06333351135254", "Low": "17.709999084472656", "Close": "17.82666778564453", "Adj Close": "11.82448673248291", "Volume": "26333700"}
{"Date": "2004-07-30", "Open": "17.78333282470703", "High": "17.793333053588867", "Low": "17.510000228881836", "Close": "17.670000076293945", "Adj Close": "11.720564842224121", "Volume": "26871300"}
{"Date": "2004-08-02", "Open": "17.67333221435547", "High": "17.90999984741211", "Low": "17.616666793823242", "Close": "17.726667404174805", "Adj Close": "11.758158683776855", "Volume": "21395100"}
{"Date": "2004-08-03", "Open": "17.670000076293945", "High": "17.703332901000977", "Low": "17.510000228881836", "Close": "17.623332977294922", "Adj Close": "11.689615249633789", "Volume": "26574900"}
{"Date": "2004-08-04", "Open": "17.496667861938477", "High": "17.84666633605957", "Low": "17.49333381652832", "Close": "17.733333587646484", "Adj Close": "11.762578010559082", "Volume": "20719800"}
{"Date": "2004-08-05", "Open": "17.666667938232422", "High": "17.75", "Low": "17.333332061767578", "Close": "17.350000381469727", "Adj Close": "11.508309364318848", "Volume": "29288700"}
{"Date": "2004-08-06", "Open": "17.333332061767578", "High": "17.34000015258789", "Low": "17.046667098999023", "Close": "17.110000610351562", "Adj Close": "11.349120140075684", "Volume": "34180200"}
{"Date": "2004-08-09", "Open": "17.066667556762695", "High": "17.25", "Low": "17.02666664123535", "Close": "17.123332977294922", "Adj Close": "11.357958793640137", "Volume": "21667200"}
{"Date": "2004-08-10", "Open": "17.233333587646484", "High": "17.376667022705078", "Low": "17.133333206176758", "Close": "17.3700008392334", "Adj Close": "11.521578788757324", "Volume": "21409800"}
{"Date": "2004-08-11", "Open": "17.316667556762695", "High": "17.39666748046875", "Low": "17.17333221435547", "Close": "17.209999084472656", "Adj Close": "11.415450096130371", "Volume": "25843500"}
{"Date": "2004-08-12", "Open": "17.52666664123535", "High": "17.796667098999023", "Low": "17.49333381652832", "Close": "17.549999237060547", "Adj Close": "11.640968322753906", "Volume": "43057800"}
{"Date": "2004-08-13", "Open": "17.65999984741211", "High": "17.833332061767578", "Low": "17.616666793823242", "Close": "17.799999237060547", "Adj Close": "11.80679702758789", "Volume": "29792700"}
{"Date": "2004-08-16", "Open": "17.833332061767578", "High": "18.100000381469727", "Low": "17.816667556762695", "Close": "18.100000381469727", "Adj Close": "12.005793571472168", "Volume": "23275800"}
{"Date": "2004-08-17", "Open": "18.1299991607666", "High": "18.323333740234375", "Low": "17.906667709350586", "Close": "18.323333740234375", "Adj Close": "12.153926849365234", "Volume": "34583700"}
{"Date": "2004-08-18", "Open": "18.233333587646484", "High": "18.23666763305664", "Low": "18.036666870117188", "Close": "18.15333366394043", "Adj Close": "12.0697021484375", "Volume": "23047800"}
{"Date": "2004-08-19", "Open": "18.079999923706055", "High": "18.316667556762695", "Low": "18.010000228881836", "Close": "18.286666870117188", "Adj Close": "12.158355712890625", "Volume": "31605600"}
{"Date": "2004-08-20", "Open": "18.229999542236328", "High": "18.28333282470703", "Low": "18.133333206176758", "Close": "18.21666717529297", "Adj Close": "12.111815452575684", "Volume": "26385600"}
{"Date": "2004-08-23", "Open": "17.940000534057617", "High": "17.989999771118164", "Low": "17.746667861938477", "Close": "17.933332443237305", "Adj Close": "11.923437118530273", "Volume": "33496200"}
{"Date": "2004-08-24", "Open": "17.983333587646484", "High": "18.059999465942383", "Low": "17.876667022705078", "Close": "17.953332901000977", "Adj Close": "11.936732292175293", "Volume": "20029200"}
{"Date": "2004-08-25", "Open": "17.983333587646484", "High": "18.09666633605957", "Low": "17.856666564941406", "Close": "18.03333282470703", "Adj Close": "11.989924430847168", "Volume": "21921600"}
{"Date": "2004-08-26", "Open": "18.0", "High": "18.09666633605957", "Low": "17.94333267211914", "Close": "17.959999084472656", "Adj Close": "11.94116497039795", "Volume": "14243400"}
{"Date": "2004-08-27", "Open": "17.940000534057617", "High": "18.00666618347168", "Low": "17.843332290649414", "Close": "17.85333251953125", "Adj Close": "11.870240211486816", "Volume": "13759200"}
{"Date": "2004-08-30", "Open": "17.850000381469727", "High": "17.94333267211914", "Low": "17.719999313354492", "Close": "17.733333587646484", "Adj Close": "11.790459632873535", "Volume": "16520100"}
{"Date": "2004-08-31", "Open": "17.73666763305664", "High": "17.8700008392334", "Low": "17.483333587646484", "Close": "17.55666732788086", "Adj Close": "11.672999382019043", "Volume": "25977000"}
{"Date": "2004-09-01", "Open": "17.48666763305664", "High": "17.64666748046875", "Low": "17.376667022705078", "Close": "17.543333053588867", "Adj Close": "11.66413688659668", "Volume": "22307400"}
{"Date": "2004-09-02", "Open": "17.366666793823242", "High": "17.726667404174805", "Low": "17.366666793823242", "Close": "17.706666946411133", "Adj Close": "11.772732734680176", "Volume": "36113100"}
{"Date": "2004-09-03", "Open": "17.75", "High": "17.98666763305664", "Low": "17.700000762939453", "Close": "17.75", "Adj Close": "11.801541328430176", "Volume": "25120800"}
{"Date": "2004-09-07", "Open": "17.71666717529297", "High": "17.809999465942383", "Low": "17.536666870117188", "Close": "17.76333236694336", "Adj Close": "11.810405731201172", "Volume": "28174800"}
{"Date": "2004-09-08", "Open": "17.683332443237305", "High": "17.85333251953125", "Low": "17.666667938232422", "Close": "17.69333267211914", "Adj Close": "11.763863563537598", "Volume": "27295800"}
{"Date": "2004-09-09", "Open": "17.69333267211914", "High": "17.78333282470703", "Low": "17.503332138061523", "Close": "17.523332595825195", "Adj Close": "11.65084171295166", "Volume": "27057900"}
{"Date": "2004-09-10", "Open": "17.503332138061523", "High": "17.863332748413086", "Low": "17.416667938232422", "Close": "17.816667556762695", "Adj Close": "11.845865249633789", "Volume": "27536700"}
{"Date": "2004-09-13", "Open": "17.873332977294922", "High": "17.969999313354492", "Low": "17.719999313354492", "Close": "17.78333282470703", "Adj Close": "11.823701858520508", "Volume": "26058300"}
{"Date": "2004-09-14", "Open": "17.850000381469727", "High": "17.8700008392334", "Low": "17.703332901000977", "Close": "17.739999771118164", "Adj Close": "11.79489517211914", "Volume": "21404700"}
{"Date": "2004-09-15", "Open": "17.753332138061523", "High": "17.78333282470703", "Low": "17.52666664123535", "Close": "17.636667251586914", "Adj Close": "11.726188659667969", "Volume": "20706900"}
{"Date": "2004-09-16", "Open": "17.600000381469727", "High": "17.69333267211914", "Low": "17.496667861938477", "Close": "17.59000015258789", "Adj Close": "11.695164680480957", "Volume": "29202900"}
{"Date": "2004-09-17", "Open": "17.593332290649414", "High": "17.656667709350586", "Low": "17.3799991607666", "Close": "17.49333381652832", "Adj Close": "11.63089370727539", "Volume": "50466300"}
{"Date": "2004-09-20", "Open": "17.376667022705078", "High": "17.450000762939453", "Low": "17.336666107177734", "Close": "17.399999618530273", "Adj Close": "11.568835258483887", "Volume": "25144200"}
{"Date": "2004-09-21", "Open": "17.540000915527344", "High": "17.600000381469727", "Low": "17.399999618530273", "Close": "17.420000076293945", "Adj Close": "11.582131385803223", "Volume": "30561600"}
{"Date": "2004-09-22", "Open": "17.34000015258789", "High": "17.393333435058594", "Low": "17.18666648864746", "Close": "17.22333335876465", "Adj Close": "11.451373100280762", "Volume": "32281200"}
{"Date": "2004-09-23", "Open": "17.420000076293945", "High": "17.633333206176758", "Low": "17.03333282470703", "Close": "17.51333236694336", "Adj Close": "11.644186019897461", "Volume": "40525500"}
{"Date": "2004-09-24", "Open": "17.583332061767578", "High": "17.746667861938477", "Low": "17.520000457763672", "Close": "17.60333251953125", "Adj Close": "11.704025268554688", "Volume": "23806200"}
{"Date": "2004-09-27", "Open": "17.670000076293945", "High": "17.780000686645508", "Low": "17.503332138061523", "Close": "17.50666618347168", "Adj Close": "11.639755249023438", "Volume": "26997300"}
{"Date": "2004-09-28", "Open": "17.573333740234375", "High": "17.633333206176758", "Low": "17.399999618530273", "Close": "17.593332290649414", "Adj Close": "11.697380065917969", "Volume": "25408500"}
{"Date": "2004-09-29", "Open": "17.53333282470703", "High": "17.676666259765625", "Low": "17.43000030517578", "Close": "17.666667938232422", "Adj Close": "11.746131896972656", "Volume": "36599400"}
{"Date": "2004-09-30", "Open": "17.540000915527344", "High": "17.816667556762695", "Low": "17.540000915527344", "Close": "17.733333587646484", "Adj Close": "11.790459632873535", "Volume": "37151400"}
{"Date": "2004-10-01", "Open": "17.833332061767578", "High": "17.92333221435547", "Low": "17.639999389648438", "Close": "17.709999084472656", "Adj Close": "11.774944305419922", "Volume": "27504000"}
{"Date": "2004-10-04", "Open": "17.85333251953125", "High": "17.99333381652832", "Low": "17.766666412353516", "Close": "17.770000457763672", "Adj Close": "11.814841270446777", "Volume": "26326500"}
{"Date": "2004-10-05", "Open": "17.733333587646484", "High": "17.873332977294922", "Low": "17.639999389648438", "Close": "17.803333282470703", "Adj Close": "11.837004661560059", "Volume": "29181900"}
{"Date": "2004-10-06", "Open": "17.803333282470703", "High": "17.996667861938477", "Low": "17.753332138061523", "Close": "17.99333381652832", "Adj Close": "11.96332836151123", "Volume": "23418000"}
{"Date": "2004-10-07", "Open": "17.82666778564453", "High": "18.126667022705078", "Low": "17.82666778564453", "Close": "17.850000381469727", "Adj Close": "11.86802864074707", "Volume": "24112500"}
{"Date": "2004-10-08", "Open": "17.803333282470703", "High": "17.84666633605957", "Low": "17.546667098999023", "Close": "17.616666793823242", "Adj Close": "11.712891578674316", "Volume": "35414100"}
{"Date": "2004-10-11", "Open": "17.690000534057617", "High": "17.696666717529297", "Low": "17.5", "Close": "17.633333206176758", "Adj Close": "11.723970413208008", "Volume": "19470900"}
{"Date": "2004-10-12", "Open": "17.50666618347168", "High": "17.663333892822266", "Low": "17.50666618347168", "Close": "17.639999389648438", "Adj Close": "11.72840690612793", "Volume": "22573500"}
{"Date": "2004-10-13", "Open": "17.666667938232422", "High": "17.773332595825195", "Low": "17.450000762939453", "Close": "17.516666412353516", "Adj Close": "11.646402359008789", "Volume": "23986200"}
{"Date": "2004-10-14", "Open": "17.540000915527344", "High": "17.553333282470703", "Low": "17.35333251953125", "Close": "17.366666793823242", "Adj Close": "11.546672821044922", "Volume": "25951500"}
{"Date": "2004-10-15", "Open": "17.51333236694336", "High": "17.69333267211914", "Low": "17.416667938232422", "Close": "17.510000228881836", "Adj Close": "11.641972541809082", "Volume": "29787600"}
{"Date": "2004-10-18", "Open": "17.483333587646484", "High": "17.72333335876465", "Low": "17.450000762939453", "Close": "17.639999389648438", "Adj Close": "11.72840690612793", "Volume": "23532900"}
{"Date": "2004-10-19", "Open": "17.67333221435547", "High": "17.786666870117188", "Low": "17.536666870117188", "Close": "17.559999465942383", "Adj Close": "11.675214767456055", "Volume": "23050500"}
{"Date": "2004-10-20", "Open": "17.546667098999023", "High": "17.643333435058594", "Low": "17.40333366394043", "Close": "17.49333381652832", "Adj Close": "11.63089370727539", "Volume": "26025900"}
{"Date": "2004-10-21", "Open": "17.47333335876465", "High": "17.536666870117188", "Low": "17.336666107177734", "Close": "17.3700008392334", "Adj Close": "11.54888916015625", "Volume": "29075700"}
{"Date": "2004-10-22", "Open": "17.440000534057617", "High": "17.49333381652832", "Low": "17.31333351135254", "Close": "17.329999923706055", "Adj Close": "11.522296905517578", "Volume": "25887600"}
{"Date": "2004-10-25", "Open": "17.383333206176758", "High": "17.469999313354492", "Low": "17.303333282470703", "Close": "17.433332443237305", "Adj Close": "11.591001510620117", "Volume": "25035600"}
{"Date": "2004-10-26", "Open": "17.433332443237305", "High": "17.649999618530273", "Low": "17.40999984741211", "Close": "17.606666564941406", "Adj Close": "11.706246376037598", "Volume": "26754600"}
{"Date": "2004-10-27", "Open": "17.503332138061523", "High": "17.93000030517578", "Low": "17.5", "Close": "17.906667709350586", "Adj Close": "11.9057035446167", "Volume": "35177700"}
{"Date": "2004-10-28", "Open": "17.90333366394043", "High": "18.113332748413086", "Low": "17.899999618530273", "Close": "17.996667861938477", "Adj Close": "11.965548515319824", "Volume": "25229100"}
{"Date": "2004-10-29", "Open": "17.940000534057617", "High": "18.10333251953125", "Low": "17.866666793823242", "Close": "17.97333335876465", "Adj Close": "11.950030326843262", "Volume": "30020400"}
{"Date": "2004-11-01", "Open": "17.97333335876465", "High": "17.97333335876465", "Low": "17.829999923706055", "Close": "17.950000762939453", "Adj Close": "11.934515953063965", "Volume": "26923800"}
{"Date": "2004-11-02", "Open": "17.683332443237305", "High": "18.22333335876465", "Low": "17.683332443237305", "Close": "18.049999237060547", "Adj Close": "12.001005172729492", "Volume": "32390100"}
{"Date": "2004-11-03", "Open": "18.260000228881836", "High": "18.286666870117188", "Low": "17.969999313354492", "Close": "18.15999984741211", "Adj Close": "12.074140548706055", "Volume": "33328500"}
{"Date": "2004-11-04", "Open": "18.100000381469727", "High": "18.78333282470703", "Low": "18.059999465942383", "Close": "18.753332138061523", "Adj Close": "12.468635559082031", "Volume": "49765200"}
{"Date": "2004-11-05", "Open": "18.833332061767578", "High": "18.983333587646484", "Low": "18.780000686645508", "Close": "18.823333740234375", "Adj Close": "12.51517391204834", "Volume": "37169100"}
{"Date": "2004-11-08", "Open": "18.823333740234375", "High": "18.989999771118164", "Low": "18.73666763305664", "Close": "18.843332290649414", "Adj Close": "12.528473854064941", "Volume": "27684900"}
{"Date": "2004-11-09", "Open": "18.899999618530273", "High": "18.926666259765625", "Low": "18.649999618530273", "Close": "18.773332595825195", "Adj Close": "12.481929779052734", "Volume": "23914200"}
{"Date": "2004-11-10", "Open": "18.799999237060547", "High": "18.90333366394043", "Low": "18.683332443237305", "Close": "18.683332443237305", "Adj Close": "12.422096252441406", "Volume": "18916200"}
{"Date": "2004-11-11", "Open": "18.81333351135254", "High": "18.93666648864746", "Low": "18.706666946411133", "Close": "18.873332977294922", "Adj Close": "12.548418998718262", "Volume": "21255000"}
{"Date": "2004-11-12", "Open": "18.84000015258789", "High": "18.976667404174805", "Low": "18.803333282470703", "Close": "18.950000762939453", "Adj Close": "12.599396705627441", "Volume": "19473300"}
{"Date": "2004-11-15", "Open": "18.96666717529297", "High": "19.296667098999023", "Low": "18.926666259765625", "Close": "19.233333587646484", "Adj Close": "12.787772178649902", "Volume": "30958200"}
{"Date": "2004-11-16", "Open": "19.0", "High": "19.049999237060547", "Low": "18.886667251586914", "Close": "18.963333129882812", "Adj Close": "12.608254432678223", "Volume": "36696600"}
{"Date": "2004-11-17", "Open": "19.116666793823242", "High": "19.116666793823242", "Low": "18.616666793823242", "Close": "18.746667861938477", "Adj Close": "12.464203834533691", "Volume": "48500100"}
{"Date": "2004-11-18", "Open": "18.746667861938477", "High": "18.809999465942383", "Low": "18.483333587646484", "Close": "18.600000381469727", "Adj Close": "12.36668872833252", "Volume": "33884100"}
{"Date": "2004-11-19", "Open": "18.616666793823242", "High": "18.616666793823242", "Low": "18.386667251586914", "Close": "18.416667938232422", "Adj Close": "12.244796752929688", "Volume": "29541000"}
{"Date": "2004-11-22", "Open": "18.49333381652832", "High": "18.6299991607666", "Low": "18.27666664123535", "Close": "18.559999465942383", "Adj Close": "12.340088844299316", "Volume": "26823000"}
{"Date": "2004-11-23", "Open": "18.483333587646484", "High": "18.649999618530273", "Low": "18.450000762939453", "Close": "18.549999237060547", "Adj Close": "12.333439826965332", "Volume": "26912700"}
{"Date": "2004-11-24", "Open": "18.649999618530273", "High": "18.649999618530273", "Low": "18.39666748046875", "Close": "18.5", "Adj Close": "12.300193786621094", "Volume": "21574800"}
{"Date": "2004-11-26", "Open": "18.433332443237305", "High": "18.579999923706055", "Low": "18.433332443237305", "Close": "18.440000534057617", "Adj Close": "12.260307312011719", "Volume": "10665600"}
{"Date": "2004-11-29", "Open": "17.916667938232422", "High": "17.96666717529297", "Low": "17.700000762939453", "Close": "17.71666717529297", "Adj Close": "11.779377937316895", "Volume": "75474000"}
{"Date": "2004-11-30", "Open": "17.733333587646484", "High": "17.74333381652832", "Low": "17.35333251953125", "Close": "17.35333251953125", "Adj Close": "11.537805557250977", "Volume": "82952700"}
{"Date": "2004-12-01", "Open": "17.5", "High": "17.663333892822266", "Low": "17.450000762939453", "Close": "17.606666564941406", "Adj Close": "11.706246376037598", "Volume": "59970900"}
{"Date": "2004-12-02", "Open": "17.52666664123535", "High": "17.75666618347168", "Low": "17.383333206176758", "Close": "17.666667938232422", "Adj Close": "11.746131896972656", "Volume": "48463200"}
{"Date": "2004-12-03", "Open": "17.636667251586914", "High": "17.82666778564453", "Low": "17.59000015258789", "Close": "17.643333435058594", "Adj Close": "11.730620384216309", "Volume": "33860400"}
{"Date": "2004-12-06", "Open": "17.643333435058594", "High": "17.643333435058594", "Low": "17.50666618347168", "Close": "17.50666618347168", "Adj Close": "11.639755249023438", "Volume": "27216300"}
{"Date": "2004-12-07", "Open": "17.503332138061523", "High": "17.700000762939453", "Low": "17.44333267211914", "Close": "17.5", "Adj Close": "11.635326385498047", "Volume": "28648500"}
{"Date": "2004-12-08", "Open": "17.416667938232422", "High": "17.516666412353516", "Low": "17.366666793823242", "Close": "17.503332138061523", "Adj Close": "11.63753890991211", "Volume": "31724400"}
{"Date": "2004-12-09", "Open": "17.373332977294922", "High": "17.6299991607666", "Low": "17.373332977294922", "Close": "17.59000015258789", "Adj Close": "11.695164680480957", "Volume": "34659900"}
{"Date": "2004-12-10", "Open": "17.483333587646484", "High": "17.69333267211914", "Low": "17.476667404174805", "Close": "17.56999969482422", "Adj Close": "11.681864738464355", "Volume": "25317000"}
{"Date": "2004-12-13", "Open": "17.573333740234375", "High": "17.726667404174805", "Low": "17.5", "Close": "17.649999618530273", "Adj Close": "11.735051155090332", "Volume": "29389500"}
{"Date": "2004-12-14", "Open": "17.616666793823242", "High": "17.876667022705078", "Low": "17.59000015258789", "Close": "17.836666107177734", "Adj Close": "11.859166145324707", "Volume": "30631500"}
{"Date": "2004-12-15", "Open": "17.793333053588867", "High": "17.883333206176758", "Low": "17.600000381469727", "Close": "17.676666259765625", "Adj Close": "11.781410217285156", "Volume": "35152800"}
{"Date": "2004-12-16", "Open": "17.600000381469727", "High": "17.649999618530273", "Low": "17.510000228881836", "Close": "17.583332061767578", "Adj Close": "11.719199180603027", "Volume": "26548800"}
{"Date": "2004-12-17", "Open": "17.3799991607666", "High": "17.613332748413086", "Low": "17.333332061767578", "Close": "17.34000015258789", "Adj Close": "11.55702018737793", "Volume": "53153700"}
{"Date": "2004-12-20", "Open": "17.43000030517578", "High": "17.566667556762695", "Low": "17.376667022705078", "Close": "17.399999618530273", "Adj Close": "11.597006797790527", "Volume": "28431300"}
{"Date": "2004-12-21", "Open": "17.399999618530273", "High": "17.53333282470703", "Low": "17.393333435058594", "Close": "17.53333282470703", "Adj Close": "11.685870170593262", "Volume": "27883200"}
{"Date": "2004-12-22", "Open": "17.450000762939453", "High": "17.75", "Low": "17.44333267211914", "Close": "17.656667709350586", "Adj Close": "11.768075942993164", "Volume": "37518000"}
{"Date": "2004-12-23", "Open": "17.636667251586914", "High": "17.719999313354492", "Low": "17.516666412353516", "Close": "17.516666412353516", "Adj Close": "11.674768447875977", "Volume": "25108500"}
{"Date": "2004-12-27", "Open": "17.683332443237305", "High": "17.829999923706055", "Low": "17.57666778564453", "Close": "17.59666633605957", "Adj Close": "11.728086471557617", "Volume": "29076900"}
{"Date": "2004-12-28", "Open": "17.616666793823242", "High": "17.799999237060547", "Low": "17.613332748413086", "Close": "17.74333381652832", "Adj Close": "11.825835227966309", "Volume": "19853100"}
{"Date": "2004-12-29", "Open": "17.74333381652832", "High": "17.829999923706055", "Low": "17.73666763305664", "Close": "17.81333351135254", "Adj Close": "11.872490882873535", "Volume": "17346600"}
{"Date": "2004-12-30", "Open": "17.876667022705078", "High": "17.876667022705078", "Low": "17.67333221435547", "Close": "17.68666648864746", "Adj Close": "11.788070678710938", "Volume": "19756800"}
{"Date": "2004-12-31", "Open": "17.690000534057617", "High": "17.726667404174805", "Low": "17.520000457763672", "Close": "17.606666564941406", "Adj Close": "11.734755516052246", "Volume": "25220100"}
{"Date": "2005-01-03", "Open": "17.916667938232422", "High": "18.100000381469727", "Low": "17.766666412353516", "Close": "17.78333282470703", "Adj Close": "11.852499008178711", "Volume": "48235200"}
{"Date": "2005-01-04", "Open": "17.92333221435547", "High": "17.963333129882812", "Low": "17.67333221435547", "Close": "17.739999771118164", "Adj Close": "11.823617935180664", "Volume": "31790100"}
{"Date": "2005-01-05", "Open": "17.833332061767578", "High": "17.8799991607666", "Low": "17.703332901000977", "Close": "17.76333236694336", "Adj Close": "11.839170455932617", "Volume": "24724500"}
{"Date": "2005-01-06", "Open": "17.96666717529297", "High": "18.06333351135254", "Low": "17.71666717529297", "Close": "18.016666412353516", "Adj Close": "12.008015632629395", "Volume": "42086400"}
{"Date": "2005-01-07", "Open": "18.016666412353516", "High": "18.110000610351562", "Low": "17.916667938232422", "Close": "17.996667861938477", "Adj Close": "11.994685173034668", "Volume": "28980900"}
{"Date": "2005-01-10", "Open": "17.933332443237305", "High": "18.110000610351562", "Low": "17.863332748413086", "Close": "17.906667709350586", "Adj Close": "11.934700012207031", "Volume": "25962000"}
{"Date": "2005-01-11", "Open": "17.860000610351562", "High": "17.916667938232422", "Low": "17.80666732788086", "Close": "17.863332748413086", "Adj Close": "11.905815124511719", "Volume": "19990200"}
{"Date": "2005-01-12", "Open": "17.863332748413086", "High": "18.046667098999023", "Low": "17.799999237060547", "Close": "18.02666664123535", "Adj Close": "12.014678001403809", "Volume": "25010700"}
{"Date": "2005-01-13", "Open": "18.03333282470703", "High": "18.066667556762695", "Low": "17.84000015258789", "Close": "17.8799991607666", "Adj Close": "11.916924476623535", "Volume": "28767300"}
{"Date": "2005-01-14", "Open": "17.876667022705078", "High": "18.020000457763672", "Low": "17.829999923706055", "Close": "17.996667861938477", "Adj Close": "11.994685173034668", "Volume": "22460100"}
{"Date": "2005-01-18", "Open": "17.866666793823242", "High": "18.166667938232422", "Low": "17.843332290649414", "Close": "18.163333892822266", "Adj Close": "12.105769157409668", "Volume": "29686800"}
{"Date": "2005-01-19", "Open": "18.09666633605957", "High": "18.200000762939453", "Low": "17.916667938232422", "Close": "17.926666259765625", "Adj Close": "11.948026657104492", "Volume": "20841900"}
{"Date": "2005-01-20", "Open": "17.906667709350586", "High": "18.05666732788086", "Low": "17.766666412353516", "Close": "17.790000915527344", "Adj Close": "11.856942176818848", "Volume": "27006000"}
{"Date": "2005-01-21", "Open": "17.780000686645508", "High": "17.82666778564453", "Low": "17.666667938232422", "Close": "17.670000076293945", "Adj Close": "11.776965141296387", "Volume": "25743600"}
{"Date": "2005-01-24", "Open": "17.67333221435547", "High": "17.760000228881836", "Low": "17.59000015258789", "Close": "17.690000534057617", "Adj Close": "11.790287017822266", "Volume": "25731300"}
{"Date": "2005-01-25", "Open": "17.729999542236328", "High": "17.816667556762695", "Low": "17.703332901000977", "Close": "17.760000228881836", "Adj Close": "11.836945533752441", "Volume": "19257000"}
{"Date": "2005-01-26", "Open": "17.78333282470703", "High": "17.89666748046875", "Low": "17.739999771118164", "Close": "17.760000228881836", "Adj Close": "11.836945533752441", "Volume": "21535800"}
{"Date": "2005-01-27", "Open": "17.68666648864746", "High": "17.793333053588867", "Low": "17.623332977294922", "Close": "17.69333267211914", "Adj Close": "11.792510032653809", "Volume": "19902300"}
{"Date": "2005-01-28", "Open": "17.633333206176758", "High": "17.639999389648438", "Low": "17.433332443237305", "Close": "17.476667404174805", "Adj Close": "11.64810562133789", "Volume": "33364500"}
{"Date": "2005-01-31", "Open": "17.516666412353516", "High": "17.633333206176758", "Low": "17.406667709350586", "Close": "17.46666717529297", "Adj Close": "11.64144229888916", "Volume": "30694500"}
{"Date": "2005-02-01", "Open": "17.46666717529297", "High": "17.649999618530273", "Low": "17.450000762939453", "Close": "17.536666870117188", "Adj Close": "11.688094139099121", "Volume": "30575100"}
{"Date": "2005-02-02", "Open": "17.543333053588867", "High": "17.766666412353516", "Low": "17.543333053588867", "Close": "17.68666648864746", "Adj Close": "11.788070678710938", "Volume": "27631800"}
{"Date": "2005-02-03", "Open": "17.676666259765625", "High": "17.81333351135254", "Low": "17.67333221435547", "Close": "17.80666732788086", "Adj Close": "11.868050575256348", "Volume": "23285400"}
{"Date": "2005-02-04", "Open": "17.799999237060547", "High": "17.860000610351562", "Low": "17.709999084472656", "Close": "17.81999969482422", "Adj Close": "11.876935005187988", "Volume": "22341900"}
{"Date": "2005-02-07", "Open": "17.899999618530273", "High": "17.913333892822266", "Low": "17.816667556762695", "Close": "17.836666107177734", "Adj Close": "11.888044357299805", "Volume": "18723000"}
{"Date": "2005-02-08", "Open": "17.766666412353516", "High": "17.856666564941406", "Low": "17.733333587646484", "Close": "17.733333587646484", "Adj Close": "11.819171905517578", "Volume": "17280300"}
{"Date": "2005-02-09", "Open": "17.6200008392334", "High": "17.696666717529297", "Low": "17.42333221435547", "Close": "17.50666618347168", "Adj Close": "11.668102264404297", "Volume": "25200600"}
{"Date": "2005-02-10", "Open": "17.48666763305664", "High": "17.610000610351562", "Low": "17.40999984741211", "Close": "17.420000076293945", "Adj Close": "11.610333442687988", "Volume": "27395100"}
{"Date": "2005-02-11", "Open": "17.3700008392334", "High": "17.543333053588867", "Low": "17.366666793823242", "Close": "17.366666793823242", "Adj Close": "11.574796676635742", "Volume": "31288800"}
{"Date": "2005-02-14", "Open": "17.433332443237305", "High": "17.503332138061523", "Low": "17.366666793823242", "Close": "17.383333206176758", "Adj Close": "11.585897445678711", "Volume": "23398200"}
{"Date": "2005-02-15", "Open": "17.530000686645508", "High": "17.65333366394043", "Low": "17.456666946411133", "Close": "17.566667556762695", "Adj Close": "11.708094596862793", "Volume": "28450500"}
{"Date": "2005-02-16", "Open": "17.579999923706055", "High": "17.649999618530273", "Low": "17.51333236694336", "Close": "17.53333282470703", "Adj Close": "11.685870170593262", "Volume": "22716600"}
{"Date": "2005-02-17", "Open": "17.6299991607666", "High": "17.68000030517578", "Low": "17.44333267211914", "Close": "17.566667556762695", "Adj Close": "11.708094596862793", "Volume": "44895900"}
{"Date": "2005-02-18", "Open": "17.60333251953125", "High": "17.666667938232422", "Low": "17.546667098999023", "Close": "17.573333740234375", "Adj Close": "11.712535858154297", "Volume": "29292300"}
{"Date": "2005-02-22", "Open": "17.53333282470703", "High": "17.559999465942383", "Low": "17.323333740234375", "Close": "17.333332061767578", "Adj Close": "11.552574157714844", "Volume": "34473600"}
{"Date": "2005-02-23", "Open": "17.343332290649414", "High": "17.373332977294922", "Low": "17.079999923706055", "Close": "17.200000762939453", "Adj Close": "11.463712692260742", "Volume": "40937100"}
{"Date": "2005-02-24", "Open": "17.25", "High": "17.270000457763672", "Low": "17.09000015258789", "Close": "17.15333366394043", "Adj Close": "11.432602882385254", "Volume": "29795400"}
{"Date": "2005-02-25", "Open": "17.133333206176758", "High": "17.163333892822266", "Low": "17.03333282470703", "Close": "17.163333892822266", "Adj Close": "11.4392728805542", "Volume": "34404000"}
{"Date": "2005-02-28", "Open": "17.266666412353516", "High": "17.43000030517578", "Low": "17.200000762939453", "Close": "17.203332901000977", "Adj Close": "11.46592903137207", "Volume": "32594700"}
{"Date": "2005-03-01", "Open": "17.336666107177734", "High": "17.43666648864746", "Low": "17.30666732788086", "Close": "17.34666633605957", "Adj Close": "11.561460494995117", "Volume": "31388400"}
{"Date": "2005-03-02", "Open": "17.34666633605957", "High": "17.469999313354492", "Low": "17.266666412353516", "Close": "17.316667556762695", "Adj Close": "11.541468620300293", "Volume": "27354600"}
{"Date": "2005-03-03", "Open": "17.600000381469727", "High": "17.726667404174805", "Low": "17.55666732788086", "Close": "17.6200008392334", "Adj Close": "11.743635177612305", "Volume": "58427400"}
{"Date": "2005-03-04", "Open": "17.73666763305664", "High": "17.829999923706055", "Low": "17.649999618530273", "Close": "17.700000762939453", "Adj Close": "11.796957015991211", "Volume": "34668900"}
{"Date": "2005-03-07", "Open": "17.700000762939453", "High": "17.786666870117188", "Low": "17.530000686645508", "Close": "17.593332290649414", "Adj Close": "11.72586727142334", "Volume": "30805800"}
{"Date": "2005-03-08", "Open": "17.53333282470703", "High": "17.583332061767578", "Low": "17.416667938232422", "Close": "17.47333335876465", "Adj Close": "11.645883560180664", "Volume": "28233300"}
{"Date": "2005-03-09", "Open": "17.46666717529297", "High": "17.530000686645508", "Low": "17.426666259765625", "Close": "17.483333587646484", "Adj Close": "11.652548789978027", "Volume": "30324600"}
{"Date": "2005-03-10", "Open": "17.483333587646484", "High": "17.520000457763672", "Low": "17.356666564941406", "Close": "17.383333206176758", "Adj Close": "11.585897445678711", "Volume": "24289500"}
{"Date": "2005-03-11", "Open": "17.40999984741211", "High": "17.413333892822266", "Low": "17.156667709350586", "Close": "17.200000762939453", "Adj Close": "11.463712692260742", "Volume": "27745800"}
{"Date": "2005-03-14", "Open": "17.260000228881836", "High": "17.31333351135254", "Low": "17.046667098999023", "Close": "17.100000381469727", "Adj Close": "11.39706039428711", "Volume": "45976500"}
{"Date": "2005-03-15", "Open": "17.183332443237305", "High": "17.21666717529297", "Low": "17.003332138061523", "Close": "17.010000228881836", "Adj Close": "11.337075233459473", "Volume": "41982600"}
{"Date": "2005-03-16", "Open": "16.97333335876465", "High": "17.183332443237305", "Low": "16.953332901000977", "Close": "17.110000610351562", "Adj Close": "11.437346458435059", "Volume": "52435800"}
{"Date": "2005-03-17", "Open": "17.170000076293945", "High": "17.476667404174805", "Low": "17.133333206176758", "Close": "17.44333267211914", "Adj Close": "11.660162925720215", "Volume": "57102600"}
{"Date": "2005-03-18", "Open": "17.446666717529297", "High": "17.446666717529297", "Low": "17.149999618530273", "Close": "17.149999618530273", "Adj Close": "11.464082717895508", "Volume": "260396100"}
{"Date": "2005-03-21", "Open": "17.17333221435547", "High": "17.253332138061523", "Low": "17.040000915527344", "Close": "17.05666732788086", "Adj Close": "11.401691436767578", "Volume": "66091200"}
{"Date": "2005-03-22", "Open": "17.05666732788086", "High": "17.113332748413086", "Low": "16.950000762939453", "Close": "16.96666717529297", "Adj Close": "11.341532707214355", "Volume": "54135000"}
{"Date": "2005-03-23", "Open": "16.96666717529297", "High": "17.059999465942383", "Low": "16.860000610351562", "Close": "16.883333206176758", "Adj Close": "11.2858304977417", "Volume": "52748100"}
{"Date": "2005-03-24", "Open": "17.00666618347168", "High": "17.010000228881836", "Low": "16.84000015258789", "Close": "16.886667251586914", "Adj Close": "11.288054466247559", "Volume": "37511100"}
{"Date": "2005-03-28", "Open": "16.886667251586914", "High": "17.059999465942383", "Low": "16.836666107177734", "Close": "16.996667861938477", "Adj Close": "11.361588478088379", "Volume": "36732000"}
{"Date": "2005-03-29", "Open": "16.96666717529297", "High": "17.09000015258789", "Low": "16.90999984741211", "Close": "16.92333221435547", "Adj Close": "11.312562942504883", "Volume": "41708700"}
{"Date": "2005-03-30", "Open": "16.96666717529297", "High": "17.059999465942383", "Low": "16.899999618530273", "Close": "16.946666717529297", "Adj Close": "11.32816219329834", "Volume": "33451800"}
{"Date": "2005-03-31", "Open": "16.916667938232422", "High": "16.963333129882812", "Low": "16.68666648864746", "Close": "16.703332901000977", "Adj Close": "11.165506362915039", "Volume": "47927700"}
{"Date": "2005-04-01", "Open": "16.75", "High": "16.833332061767578", "Low": "16.166667938232422", "Close": "16.329999923706055", "Adj Close": "10.915949821472168", "Volume": "87483900"}
{"Date": "2005-04-04", "Open": "16.44333267211914", "High": "16.536666870117188", "Low": "16.239999771118164", "Close": "16.469999313354492", "Adj Close": "11.009530067443848", "Volume": "52720800"}
{"Date": "2005-04-05", "Open": "16.516666412353516", "High": "16.59666633605957", "Low": "16.40999984741211", "Close": "16.55666732788086", "Adj Close": "11.067463874816895", "Volume": "39249300"}
{"Date": "2005-04-06", "Open": "16.626667022705078", "High": "16.649999618530273", "Low": "16.450000762939453", "Close": "16.5", "Adj Close": "11.029585838317871", "Volume": "43393500"}
{"Date": "2005-04-07", "Open": "16.43000030517578", "High": "16.43000030517578", "Low": "16.15333366394043", "Close": "16.299999237060547", "Adj Close": "10.895898818969727", "Volume": "77376900"}
{"Date": "2005-04-08", "Open": "16.299999237060547", "High": "16.34666633605957", "Low": "16.17333221435547", "Close": "16.190000534057617", "Adj Close": "10.82236099243164", "Volume": "39519900"}
{"Date": "2005-04-11", "Open": "16.190000534057617", "High": "16.233333587646484", "Low": "16.079999923706055", "Close": "16.170000076293945", "Adj Close": "10.808992385864258", "Volume": "35324400"}
{"Date": "2005-04-12", "Open": "16.066667556762695", "High": "16.27666664123535", "Low": "15.923333168029785", "Close": "16.209999084472656", "Adj Close": "10.835732460021973", "Volume": "60284700"}
{"Date": "2005-04-13", "Open": "16.253332138061523", "High": "16.363332748413086", "Low": "16.163333892822266", "Close": "16.190000534057617", "Adj Close": "10.82236099243164", "Volume": "37494000"}
{"Date": "2005-04-14", "Open": "16.133333206176758", "High": "16.5", "Low": "15.973333358764648", "Close": "15.986666679382324", "Adj Close": "10.686442375183105", "Volume": "59233500"}
{"Date": "2005-04-15", "Open": "15.989999771118164", "High": "16.079999923706055", "Low": "15.829999923706055", "Close": "15.899999618530273", "Adj Close": "10.628510475158691", "Volume": "51633900"}
{"Date": "2005-04-18", "Open": "15.970000267028809", "High": "15.986666679382324", "Low": "15.850000381469727", "Close": "15.960000038146973", "Adj Close": "10.668614387512207", "Volume": "45255600"}
{"Date": "2005-04-19", "Open": "15.916666984558105", "High": "15.963333129882812", "Low": "15.726667404174805", "Close": "15.866666793823242", "Adj Close": "10.606224060058594", "Volume": "43911300"}
{"Date": "2005-04-20", "Open": "15.800000190734863", "High": "15.983332633972168", "Low": "15.766667366027832", "Close": "15.783332824707031", "Adj Close": "10.550521850585938", "Volume": "41935200"}
{"Date": "2005-04-21", "Open": "15.963333129882812", "High": "15.970000267028809", "Low": "15.833333015441895", "Close": "15.926667213439941", "Adj Close": "10.646333694458008", "Volume": "31309800"}
{"Date": "2005-04-22", "Open": "15.826666831970215", "High": "15.856666564941406", "Low": "15.550000190734863", "Close": "15.603333473205566", "Adj Close": "10.430197715759277", "Volume": "69740700"}
{"Date": "2005-04-25", "Open": "15.686667442321777", "High": "15.813332557678223", "Low": "15.633333206176758", "Close": "15.673333168029785", "Adj Close": "10.476994514465332", "Volume": "41223600"}
{"Date": "2005-04-26", "Open": "15.666666984558105", "High": "15.726667404174805", "Low": "15.633333206176758", "Close": "15.666666984558105", "Adj Close": "10.4725341796875", "Volume": "35224800"}
{"Date": "2005-04-27", "Open": "15.566666603088379", "High": "15.823332786560059", "Low": "15.550000190734863", "Close": "15.763333320617676", "Adj Close": "10.537152290344238", "Volume": "32698200"}
{"Date": "2005-04-28", "Open": "15.673333168029785", "High": "15.863332748413086", "Low": "15.643333435058594", "Close": "15.683333396911621", "Adj Close": "10.483675003051758", "Volume": "36187500"}
{"Date": "2005-04-29", "Open": "15.716667175292969", "High": "15.760000228881836", "Low": "15.399999618530273", "Close": "15.713333129882812", "Adj Close": "10.503732681274414", "Volume": "50989800"}
{"Date": "2005-05-02", "Open": "15.826666831970215", "High": "15.966667175292969", "Low": "15.773332595825195", "Close": "15.933333396911621", "Adj Close": "10.650793075561523", "Volume": "35020500"}
{"Date": "2005-05-03", "Open": "15.856666564941406", "High": "16.166667938232422", "Low": "15.846667289733887", "Close": "16.133333206176758", "Adj Close": "10.784483909606934", "Volume": "44000700"}
{"Date": "2005-05-04", "Open": "16.133333206176758", "High": "16.203332901000977", "Low": "16.079999923706055", "Close": "16.149999618530273", "Adj Close": "10.795623779296875", "Volume": "36512700"}
{"Date": "2005-05-05", "Open": "16.116666793823242", "High": "16.406667709350586", "Low": "16.10333251953125", "Close": "16.190000534057617", "Adj Close": "10.82236099243164", "Volume": "32510100"}
{"Date": "2005-05-06", "Open": "16.28333282470703", "High": "16.383333206176758", "Low": "16.21666717529297", "Close": "16.31999969482422", "Adj Close": "10.909263610839844", "Volume": "30726900"}
{"Date": "2005-05-09", "Open": "16.299999237060547", "High": "16.48666763305664", "Low": "16.299999237060547", "Close": "16.416667938232422", "Adj Close": "10.973885536193848", "Volume": "30574500"}
{"Date": "2005-05-10", "Open": "16.333332061767578", "High": "16.34000015258789", "Low": "16.18000030517578", "Close": "16.239999771118164", "Adj Close": "10.85578441619873", "Volume": "28503900"}
{"Date": "2005-05-11", "Open": "16.25", "High": "16.31333351135254", "Low": "16.043333053588867", "Close": "16.200000762939453", "Adj Close": "10.829046249389648", "Volume": "31038900"}
{"Date": "2005-05-12", "Open": "15.600000381469727", "High": "15.956666946411133", "Low": "15.533332824707031", "Close": "15.883333206176758", "Adj Close": "10.617365837097168", "Volume": "97570500"}
{"Date": "2005-05-13", "Open": "15.800000190734863", "High": "15.850000381469727", "Low": "15.643333435058594", "Close": "15.710000038146973", "Adj Close": "10.501502990722656", "Volume": "37634700"}
{"Date": "2005-05-16", "Open": "15.710000038146973", "High": "15.829999923706055", "Low": "15.569999694824219", "Close": "15.739999771118164", "Adj Close": "10.521551132202148", "Volume": "34515900"}
{"Date": "2005-05-17", "Open": "15.699999809265137", "High": "15.793333053588867", "Low": "15.643333435058594", "Close": "15.666666984558105", "Adj Close": "10.4725341796875", "Volume": "49677300"}
{"Date": "2005-05-18", "Open": "15.696666717529297", "High": "15.890000343322754", "Low": "15.65666675567627", "Close": "15.859999656677246", "Adj Close": "10.63571548461914", "Volume": "55395300"}
{"Date": "2005-05-19", "Open": "15.94333267211914", "High": "15.989999771118164", "Low": "15.766667366027832", "Close": "15.83666706085205", "Adj Close": "10.620065689086914", "Volume": "31256400"}
{"Date": "2005-05-20", "Open": "15.800000190734863", "High": "15.813332557678223", "Low": "15.676667213439941", "Close": "15.726667404174805", "Adj Close": "10.546300888061523", "Volume": "30407700"}
{"Date": "2005-05-23", "Open": "15.776666641235352", "High": "16.010000228881836", "Low": "15.756667137145996", "Close": "15.949999809265137", "Adj Close": "10.696072578430176", "Volume": "34975500"}
{"Date": "2005-05-24", "Open": "15.91333293914795", "High": "15.949999809265137", "Low": "15.853333473205566", "Close": "15.883333206176758", "Adj Close": "10.651361465454102", "Volume": "23687400"}
{"Date": "2005-05-25", "Open": "15.84000015258789", "High": "15.949999809265137", "Low": "15.713333129882812", "Close": "15.766667366027832", "Adj Close": "10.573125839233398", "Volume": "28449600"}
{"Date": "2005-05-26", "Open": "15.816666603088379", "High": "15.833333015441895", "Low": "15.739999771118164", "Close": "15.770000457763672", "Adj Close": "10.575361251831055", "Volume": "21861900"}
{"Date": "2005-05-27", "Open": "15.74666690826416", "High": "15.773332595825195", "Low": "15.720000267028809", "Close": "15.756667137145996", "Adj Close": "10.566420555114746", "Volume": "16855800"}
{"Date": "2005-05-31", "Open": "15.816666603088379", "High": "15.823332786560059", "Low": "15.710000038146973", "Close": "15.743332862854004", "Adj Close": "10.557478904724121", "Volume": "34217400"}
{"Date": "2005-06-01", "Open": "15.75", "High": "16.05666732788086", "Low": "15.74666690826416", "Close": "15.973333358764648", "Adj Close": "10.71171760559082", "Volume": "32808600"}
{"Date": "2005-06-02", "Open": "15.946666717529297", "High": "16.14666748046875", "Low": "15.94333267211914", "Close": "16.073333740234375", "Adj Close": "10.77877426147461", "Volume": "28473600"}
{"Date": "2005-06-03", "Open": "16.03333282470703", "High": "16.053333282470703", "Low": "15.763333320617676", "Close": "15.783332824707031", "Adj Close": "10.58430004119873", "Volume": "31570500"}
{"Date": "2005-06-06", "Open": "15.783332824707031", "High": "16.046667098999023", "Low": "15.736666679382324", "Close": "15.90999984741211", "Adj Close": "10.669242858886719", "Volume": "26655000"}
{"Date": "2005-06-07", "Open": "15.983332633972168", "High": "16.030000686645508", "Low": "15.91333293914795", "Close": "15.920000076293945", "Adj Close": "10.675950050354004", "Volume": "24965100"}
{"Date": "2005-06-08", "Open": "15.960000038146973", "High": "15.960000038146973", "Low": "15.766667366027832", "Close": "15.856666564941406", "Adj Close": "10.633479118347168", "Volume": "24978000"}
{"Date": "2005-06-09", "Open": "15.850000381469727", "High": "16.03333282470703", "Low": "15.816666603088379", "Close": "15.9399995803833", "Adj Close": "10.689360618591309", "Volume": "28455300"}
{"Date": "2005-06-10", "Open": "15.933333396911621", "High": "16.010000228881836", "Low": "15.880000114440918", "Close": "15.993332862854004", "Adj Close": "10.725128173828125", "Volume": "26068200"}
{"Date": "2005-06-13", "Open": "16.0", "High": "16.23666763305664", "Low": "15.99666690826416", "Close": "16.093332290649414", "Adj Close": "10.79218578338623", "Volume": "36819900"}
{"Date": "2005-06-14", "Open": "16.139999389648438", "High": "16.56999969482422", "Low": "16.133333206176758", "Close": "16.559999465942383", "Adj Close": "11.105134963989258", "Volume": "48462300"}
{"Date": "2005-06-15", "Open": "16.670000076293945", "High": "16.766666412353516", "Low": "16.463333129882812", "Close": "16.616666793823242", "Adj Close": "11.143135070800781", "Volume": "47348700"}
{"Date": "2005-06-16", "Open": "16.566667556762695", "High": "16.649999618530273", "Low": "16.40999984741211", "Close": "16.450000762939453", "Adj Close": "11.03136920928955", "Volume": "30279600"}
{"Date": "2005-06-17", "Open": "16.583332061767578", "High": "16.583332061767578", "Low": "16.209999084472656", "Close": "16.309999465942383", "Adj Close": "10.937484741210938", "Volume": "52748700"}
{"Date": "2005-06-20", "Open": "16.18666648864746", "High": "16.31999969482422", "Low": "16.183332443237305", "Close": "16.286666870117188", "Adj Close": "10.92183780670166", "Volume": "22887600"}
{"Date": "2005-06-21", "Open": "16.333332061767578", "High": "16.363332748413086", "Low": "16.170000076293945", "Close": "16.176666259765625", "Adj Close": "10.848068237304688", "Volume": "25502100"}
{"Date": "2005-06-22", "Open": "16.233333587646484", "High": "16.309999465942383", "Low": "16.100000381469727", "Close": "16.26333236694336", "Adj Close": "10.906189918518066", "Volume": "31806300"}
{"Date": "2005-06-23", "Open": "16.26333236694336", "High": "16.296667098999023", "Low": "15.933333396911621", "Close": "15.960000038146973", "Adj Close": "10.702773094177246", "Volume": "33543000"}
{"Date": "2005-06-24", "Open": "15.9399995803833", "High": "15.949999809265137", "Low": "15.74666690826416", "Close": "15.789999961853027", "Adj Close": "10.588770866394043", "Volume": "47136600"}
{"Date": "2005-06-27", "Open": "15.789999961853027", "High": "15.899999618530273", "Low": "15.786666870117188", "Close": "15.84000015258789", "Adj Close": "10.622302055358887", "Volume": "23942700"}
{"Date": "2005-06-28", "Open": "15.899999618530273", "High": "16.213333129882812", "Low": "15.886667251586914", "Close": "16.143333435058594", "Adj Close": "10.82571792602539", "Volume": "28179600"}
{"Date": "2005-06-29", "Open": "16.200000762939453", "High": "16.350000381469727", "Low": "16.166667938232422", "Close": "16.18000030517578", "Adj Close": "10.85030746459961", "Volume": "30888600"}
{"Date": "2005-06-30", "Open": "16.113332748413086", "High": "16.333332061767578", "Low": "16.023332595825195", "Close": "16.066667556762695", "Adj Close": "10.774309158325195", "Volume": "31485600"}
{"Date": "2005-07-01", "Open": "16.083332061767578", "High": "16.176666259765625", "Low": "16.049999237060547", "Close": "16.093332290649414", "Adj Close": "10.79218578338623", "Volume": "28598100"}
{"Date": "2005-07-05", "Open": "16.46666717529297", "High": "16.633333206176758", "Low": "16.420000076293945", "Close": "16.600000381469727", "Adj Close": "11.131956100463867", "Volume": "46103400"}
{"Date": "2005-07-06", "Open": "16.639999389648438", "High": "16.643333435058594", "Low": "16.406667709350586", "Close": "16.459999084472656", "Adj Close": "11.038073539733887", "Volume": "32560200"}
{"Date": "2005-07-07", "Open": "16.350000381469727", "High": "16.626667022705078", "Low": "16.333332061767578", "Close": "16.503332138061523", "Adj Close": "11.067134857177734", "Volume": "35145000"}
{"Date": "2005-07-08", "Open": "16.459999084472656", "High": "16.666667938232422", "Low": "16.416667938232422", "Close": "16.633333206176758", "Adj Close": "11.154313087463379", "Volume": "28125900"}
{"Date": "2005-07-11", "Open": "16.616666793823242", "High": "16.69333267211914", "Low": "16.53333282470703", "Close": "16.600000381469727", "Adj Close": "11.131956100463867", "Volume": "26645400"}
{"Date": "2005-07-12", "Open": "16.553333282470703", "High": "16.74333381652832", "Low": "16.543333053588867", "Close": "16.696666717529297", "Adj Close": "11.196784973144531", "Volume": "25957500"}
{"Date": "2005-07-13", "Open": "16.649999618530273", "High": "16.746667861938477", "Low": "16.6299991607666", "Close": "16.713333129882812", "Adj Close": "11.207962036132812", "Volume": "26315700"}
{"Date": "2005-07-14", "Open": "16.773332595825195", "High": "16.89666748046875", "Low": "16.703332901000977", "Close": "16.836666107177734", "Adj Close": "11.290667533874512", "Volume": "30251400"}
{"Date": "2005-07-15", "Open": "16.786666870117188", "High": "16.80666732788086", "Low": "16.65333366394043", "Close": "16.75", "Adj Close": "11.23255443572998", "Volume": "27285000"}
{"Date": "2005-07-18", "Open": "16.726667404174805", "High": "16.78333282470703", "Low": "16.649999618530273", "Close": "16.663333892822266", "Adj Close": "11.174432754516602", "Volume": "24127500"}
{"Date": "2005-07-19", "Open": "16.663333892822266", "High": "16.71666717529297", "Low": "16.520000457763672", "Close": "16.586666107177734", "Adj Close": "11.123015403747559", "Volume": "28731000"}
{"Date": "2005-07-20", "Open": "16.516666412353516", "High": "16.68666648864746", "Low": "16.433332443237305", "Close": "16.666667938232422", "Adj Close": "11.176668167114258", "Volume": "27474600"}
{"Date": "2005-07-21", "Open": "16.566667556762695", "High": "16.566667556762695", "Low": "16.333332061767578", "Close": "16.463333129882812", "Adj Close": "11.040305137634277", "Volume": "37496100"}
{"Date": "2005-07-22", "Open": "16.496667861938477", "High": "16.573333740234375", "Low": "16.420000076293945", "Close": "16.51333236694336", "Adj Close": "11.07383918762207", "Volume": "23209800"}
{"Date": "2005-07-25", "Open": "16.51333236694336", "High": "16.623332977294922", "Low": "16.43666648864746", "Close": "16.483333587646484", "Adj Close": "11.053726196289062", "Volume": "19796100"}
{"Date": "2005-07-26", "Open": "16.546667098999023", "High": "16.623332977294922", "Low": "16.50666618347168", "Close": "16.510000228881836", "Adj Close": "11.071602821350098", "Volume": "22295400"}
{"Date": "2005-07-27", "Open": "16.503332138061523", "High": "16.670000076293945", "Low": "16.483333587646484", "Close": "16.600000381469727", "Adj Close": "11.131956100463867", "Volume": "20080500"}
{"Date": "2005-07-28", "Open": "16.649999618530273", "High": "16.65999984741211", "Low": "16.516666412353516", "Close": "16.606666564941406", "Adj Close": "11.136428833007812", "Volume": "19548000"}
{"Date": "2005-07-29", "Open": "16.566667556762695", "High": "16.663333892822266", "Low": "16.44333267211914", "Close": "16.450000762939453", "Adj Close": "11.03136920928955", "Volume": "20447100"}
{"Date": "2005-08-01", "Open": "16.540000915527344", "High": "16.583332061767578", "Low": "16.479999542236328", "Close": "16.510000228881836", "Adj Close": "11.071602821350098", "Volume": "20832900"}
{"Date": "2005-08-02", "Open": "16.549999237060547", "High": "16.623332977294922", "Low": "16.483333587646484", "Close": "16.600000381469727", "Adj Close": "11.131956100463867", "Volume": "18990600"}
{"Date": "2005-08-03", "Open": "16.510000228881836", "High": "16.579999923706055", "Low": "16.489999771118164", "Close": "16.559999465942383", "Adj Close": "11.105134963989258", "Volume": "31755900"}
{"Date": "2005-08-04", "Open": "16.56333351135254", "High": "16.613332748413086", "Low": "16.413333892822266", "Close": "16.43000030517578", "Adj Close": "11.01795482635498", "Volume": "27796800"}
{"Date": "2005-08-05", "Open": "16.366666793823242", "High": "16.53333282470703", "Low": "16.343332290649414", "Close": "16.440000534057617", "Adj Close": "11.024662971496582", "Volume": "27855900"}
{"Date": "2005-08-08", "Open": "16.49333381652832", "High": "16.51333236694336", "Low": "16.366666793823242", "Close": "16.383333206176758", "Adj Close": "10.986663818359375", "Volume": "21678600"}
{"Date": "2005-08-09", "Open": "16.383333206176758", "High": "16.520000457763672", "Low": "16.363332748413086", "Close": "16.406667709350586", "Adj Close": "11.002310752868652", "Volume": "23391600"}
{"Date": "2005-08-10", "Open": "16.43666648864746", "High": "16.583332061767578", "Low": "16.253332138061523", "Close": "16.280000686645508", "Adj Close": "10.917366981506348", "Volume": "32913300"}
{"Date": "2005-08-11", "Open": "16.343332290649414", "High": "16.433332443237305", "Low": "16.21666717529297", "Close": "16.316667556762695", "Adj Close": "10.9419584274292", "Volume": "28682700"}
{"Date": "2005-08-12", "Open": "16.273332595825195", "High": "16.366666793823242", "Low": "16.18666648864746", "Close": "16.233333587646484", "Adj Close": "10.886072158813477", "Volume": "30896400"}
{"Date": "2005-08-15", "Open": "16.273332595825195", "High": "16.383333206176758", "Low": "16.166667938232422", "Close": "16.366666793823242", "Adj Close": "10.975482940673828", "Volume": "31035600"}
{"Date": "2005-08-16", "Open": "16.020000457763672", "High": "16.066667556762695", "Low": "15.716667175292969", "Close": "15.856666564941406", "Adj Close": "10.633479118347168", "Volume": "89274900"}
{"Date": "2005-08-17", "Open": "15.770000457763672", "High": "15.869999885559082", "Low": "15.703332901000977", "Close": "15.703332901000977", "Adj Close": "10.563963890075684", "Volume": "35434800"}
{"Date": "2005-08-18", "Open": "15.726667404174805", "High": "15.819999694824219", "Low": "15.5", "Close": "15.74666690826416", "Adj Close": "10.593111991882324", "Volume": "25431600"}
{"Date": "2005-08-19", "Open": "15.793333053588867", "High": "15.793333053588867", "Low": "15.50333309173584", "Close": "15.526666641235352", "Adj Close": "10.445117950439453", "Volume": "43331400"}
{"Date": "2005-08-22", "Open": "15.619999885559082", "High": "15.729999542236328", "Low": "15.44333267211914", "Close": "15.55666732788086", "Adj Close": "10.465299606323242", "Volume": "30666600"}
{"Date": "2005-08-23", "Open": "15.476667404174805", "High": "15.550000190734863", "Low": "15.433333396911621", "Close": "15.446666717529297", "Adj Close": "10.391298294067383", "Volume": "26470200"}
{"Date": "2005-08-24", "Open": "15.449999809265137", "High": "15.486666679382324", "Low": "15.15666675567627", "Close": "15.183333396911621", "Adj Close": "10.214149475097656", "Volume": "46920300"}
{"Date": "2005-08-25", "Open": "15.276666641235352", "High": "15.316666603088379", "Low": "15.053333282470703", "Close": "15.096667289733887", "Adj Close": "10.155850410461426", "Volume": "37700700"}
{"Date": "2005-08-26", "Open": "15.106666564941406", "High": "15.350000381469727", "Low": "15.069999694824219", "Close": "15.233332633972168", "Adj Close": "10.247784614562988", "Volume": "43791000"}
{"Date": "2005-08-29", "Open": "15.146666526794434", "High": "15.316666603088379", "Low": "15.096667289733887", "Close": "15.216667175292969", "Adj Close": "10.236576080322266", "Volume": "31727400"}
{"Date": "2005-08-30", "Open": "15.119999885559082", "High": "15.166666984558105", "Low": "14.916666984558105", "Close": "15.063332557678223", "Adj Close": "10.133423805236816", "Volume": "68980500"}
{"Date": "2005-08-31", "Open": "15.096667289733887", "High": "15.100000381469727", "Low": "14.899999618530273", "Close": "14.986666679382324", "Adj Close": "10.081851959228516", "Volume": "65643600"}
{"Date": "2005-09-01", "Open": "14.983332633972168", "High": "15.046667098999023", "Low": "14.90666675567627", "Close": "15.0", "Adj Close": "10.09081745147705", "Volume": "50821800"}
{"Date": "2005-09-02", "Open": "15.050000190734863", "High": "15.0600004196167", "Low": "14.84333324432373", "Close": "14.850000381469727", "Adj Close": "9.989908218383789", "Volume": "35389200"}
{"Date": "2005-09-06", "Open": "14.949999809265137", "High": "15.243332862854004", "Low": "14.933333396911621", "Close": "15.229999542236328", "Adj Close": "10.245545387268066", "Volume": "50834400"}
{"Date": "2005-09-07", "Open": "15.276666641235352", "High": "15.326666831970215", "Low": "15.119999885559082", "Close": "15.286666870117188", "Adj Close": "10.283665657043457", "Volume": "40037100"}
{"Date": "2005-09-08", "Open": "15.199999809265137", "High": "15.286666870117188", "Low": "15.106666564941406", "Close": "15.286666870117188", "Adj Close": "10.283665657043457", "Volume": "31632900"}
{"Date": "2005-09-09", "Open": "15.216667175292969", "High": "15.373332977294922", "Low": "14.966667175292969", "Close": "15.296667098999023", "Adj Close": "10.29039192199707", "Volume": "32341500"}
{"Date": "2005-09-12", "Open": "15.239999771118164", "High": "15.376667022705078", "Low": "15.183333396911621", "Close": "15.296667098999023", "Adj Close": "10.29039192199707", "Volume": "34302900"}
{"Date": "2005-09-13", "Open": "15.493332862854004", "High": "15.493332862854004", "Low": "15.010000228881836", "Close": "15.023332595825195", "Adj Close": "10.106512069702148", "Volume": "49302300"}
{"Date": "2005-09-14", "Open": "15.0600004196167", "High": "15.100000381469727", "Low": "14.856666564941406", "Close": "14.899999618530273", "Adj Close": "10.023544311523438", "Volume": "46088700"}
{"Date": "2005-09-15", "Open": "14.899999618530273", "High": "14.933333396911621", "Low": "14.743332862854004", "Close": "14.773332595825195", "Adj Close": "9.93833065032959", "Volume": "55333200"}
{"Date": "2005-09-16", "Open": "14.736666679382324", "High": "14.823332786560059", "Low": "14.609999656677246", "Close": "14.623332977294922", "Adj Close": "9.837424278259277", "Volume": "290360400"}
{"Date": "2005-09-19", "Open": "14.666666984558105", "High": "14.74666690826416", "Low": "14.606666564941406", "Close": "14.670000076293945", "Adj Close": "9.868820190429688", "Volume": "102286500"}
{"Date": "2005-09-20", "Open": "14.69333267211914", "High": "14.716667175292969", "Low": "14.363332748413086", "Close": "14.403332710266113", "Adj Close": "9.689427375793457", "Volume": "78952500"}
{"Date": "2005-09-21", "Open": "14.34000015258789", "High": "14.380000114440918", "Low": "14.143333435058594", "Close": "14.16333293914795", "Adj Close": "9.52797794342041", "Volume": "81564000"}
{"Date": "2005-09-22", "Open": "14.149999618530273", "High": "14.510000228881836", "Low": "14.103333473205566", "Close": "14.396666526794434", "Adj Close": "9.68493938446045", "Volume": "66570000"}
{"Date": "2005-09-23", "Open": "14.433333396911621", "High": "14.550000190734863", "Low": "14.289999961853027", "Close": "14.399999618530273", "Adj Close": "9.687183380126953", "Volume": "54646200"}
{"Date": "2005-09-26", "Open": "14.59000015258789", "High": "14.609999656677246", "Low": "14.34000015258789", "Close": "14.369999885559082", "Adj Close": "9.667000770568848", "Volume": "46870500"}
{"Date": "2005-09-27", "Open": "14.483332633972168", "High": "14.483332633972168", "Low": "14.300000190734863", "Close": "14.366666793823242", "Adj Close": "9.664761543273926", "Volume": "43078500"}
{"Date": "2005-09-28", "Open": "14.350000381469727", "High": "14.466667175292969", "Low": "14.25333309173584", "Close": "14.376667022705078", "Adj Close": "9.671486854553223", "Volume": "55667700"}
{"Date": "2005-09-29", "Open": "14.430000305175781", "High": "14.526666641235352", "Low": "14.33666706085205", "Close": "14.513333320617676", "Adj Close": "9.763426780700684", "Volume": "48048000"}
{"Date": "2005-09-30", "Open": "14.493332862854004", "High": "14.623332977294922", "Low": "14.449999809265137", "Close": "14.606666564941406", "Adj Close": "9.826211929321289", "Volume": "40959900"}
{"Date": "2005-10-03", "Open": "14.716667175292969", "High": "14.80666732788086", "Low": "14.563332557678223", "Close": "14.58666706085205", "Adj Close": "9.812760353088379", "Volume": "49841700"}
{"Date": "2005-10-04", "Open": "14.58666706085205", "High": "14.763333320617676", "Low": "14.58666706085205", "Close": "14.616666793823242", "Adj Close": "9.832942962646484", "Volume": "41394600"}
{"Date": "2005-10-05", "Open": "14.65666675567627", "High": "14.65666675567627", "Low": "14.5", "Close": "14.5", "Adj Close": "9.754454612731934", "Volume": "42729600"}
{"Date": "2005-10-06", "Open": "14.649999618530273", "High": "14.816666603088379", "Low": "14.433333396911621", "Close": "14.643333435058594", "Adj Close": "9.85088062286377", "Volume": "61397100"}
{"Date": "2005-10-07", "Open": "14.673333168029785", "High": "14.743332862854004", "Low": "14.583333015441895", "Close": "14.676667213439941", "Adj Close": "9.873307228088379", "Volume": "36778200"}
{"Date": "2005-10-10", "Open": "14.890000343322754", "High": "15.0", "Low": "14.816666603088379", "Close": "14.846667289733887", "Adj Close": "9.987668991088867", "Volume": "56706300"}
{"Date": "2005-10-11", "Open": "14.99666690826416", "High": "15.066666603088379", "Low": "14.850000381469727", "Close": "15.006667137145996", "Adj Close": "10.095304489135742", "Volume": "51459900"}
{"Date": "2005-10-12", "Open": "15.020000457763672", "High": "15.050000190734863", "Low": "14.866666793823242", "Close": "14.979999542236328", "Adj Close": "10.077364921569824", "Volume": "47223900"}
{"Date": "2005-10-13", "Open": "14.966667175292969", "High": "15.033332824707031", "Low": "14.869999885559082", "Close": "14.920000076293945", "Adj Close": "10.036999702453613", "Volume": "37367700"}
{"Date": "2005-10-14", "Open": "15.0600004196167", "High": "15.08666706085205", "Low": "14.866666793823242", "Close": "15.013333320617676", "Adj Close": "10.099784851074219", "Volume": "35573400"}
{"Date": "2005-10-17", "Open": "15.09333324432373", "High": "15.096667289733887", "Low": "14.946666717529297", "Close": "15.079999923706055", "Adj Close": "10.144636154174805", "Volume": "29382900"}
{"Date": "2005-10-18", "Open": "15.066666603088379", "High": "15.166666984558105", "Low": "15.013333320617676", "Close": "15.043333053588867", "Adj Close": "10.119969367980957", "Volume": "35964300"}
{"Date": "2005-10-19", "Open": "15.043333053588867", "High": "15.356666564941406", "Low": "14.926667213439941", "Close": "15.329999923706055", "Adj Close": "10.312814712524414", "Volume": "51174600"}
{"Date": "2005-10-20", "Open": "15.383333206176758", "High": "15.523332595825195", "Low": "15.133333206176758", "Close": "15.199999809265137", "Adj Close": "10.225359916687012", "Volume": "56780400"}
{"Date": "2005-10-21", "Open": "15.260000228881836", "High": "15.366666793823242", "Low": "15.199999809265137", "Close": "15.239999771118164", "Adj Close": "10.252273559570312", "Volume": "40101900"}
{"Date": "2005-10-24", "Open": "15.363332748413086", "High": "15.449999809265137", "Low": "15.236666679382324", "Close": "15.403332710266113", "Adj Close": "10.362146377563477", "Volume": "31100400"}
{"Date": "2005-10-25", "Open": "15.319999694824219", "High": "15.359999656677246", "Low": "15.083333015441895", "Close": "15.130000114440918", "Adj Close": "10.17827320098877", "Volume": "44937300"}
{"Date": "2005-10-26", "Open": "15.05666732788086", "High": "15.326666831970215", "Low": "15.020000457763672", "Close": "15.19333267211914", "Adj Close": "10.22087574005127", "Volume": "35736300"}
{"Date": "2005-10-27", "Open": "15.146666526794434", "High": "15.226667404174805", "Low": "14.90666675567627", "Close": "14.91333293914795", "Adj Close": "10.032514572143555", "Volume": "37290900"}
{"Date": "2005-10-28", "Open": "14.99666690826416", "High": "15.183333396911621", "Low": "14.920000076293945", "Close": "15.166666984558105", "Adj Close": "10.202939987182617", "Volume": "37059000"}
{"Date": "2005-10-31", "Open": "15.366666793823242", "High": "15.850000381469727", "Low": "15.329999923706055", "Close": "15.770000457763672", "Adj Close": "10.608811378479004", "Volume": "67505100"}
{"Date": "2005-11-01", "Open": "15.706666946411133", "High": "15.743332862854004", "Low": "15.609999656677246", "Close": "15.66333293914795", "Adj Close": "10.537055969238281", "Volume": "35350500"}
{"Date": "2005-11-02", "Open": "15.583333015441895", "High": "15.923333168029785", "Low": "15.536666870117188", "Close": "15.853333473205566", "Adj Close": "10.664871215820312", "Volume": "37675200"}
{"Date": "2005-11-03", "Open": "16.0", "High": "16.043333053588867", "Low": "15.710000038146973", "Close": "15.816666603088379", "Adj Close": "10.640205383300781", "Volume": "48085500"}
{"Date": "2005-11-04", "Open": "15.800000190734863", "High": "15.916666984558105", "Low": "15.69333267211914", "Close": "15.896666526794434", "Adj Close": "10.694025993347168", "Volume": "31394100"}
{"Date": "2005-11-07", "Open": "15.973333358764648", "High": "16.06333351135254", "Low": "15.916666984558105", "Close": "16.016666412353516", "Adj Close": "10.774752616882324", "Volume": "36525300"}
{"Date": "2005-11-08", "Open": "15.933333396911621", "High": "15.949999809265137", "Low": "15.789999961853027", "Close": "15.869999885559082", "Adj Close": "10.676084518432617", "Volume": "22518600"}
{"Date": "2005-11-09", "Open": "15.84333324432373", "High": "16.123332977294922", "Low": "15.773332595825195", "Close": "16.066667556762695", "Adj Close": "10.808391571044922", "Volume": "40248600"}
{"Date": "2005-11-10", "Open": "16.083332061767578", "High": "16.433332443237305", "Low": "16.049999237060547", "Close": "16.34666633605957", "Adj Close": "10.996747016906738", "Volume": "56812800"}
{"Date": "2005-11-11", "Open": "16.386667251586914", "High": "16.49333381652832", "Low": "16.25666618347168", "Close": "16.333332061767578", "Adj Close": "10.987781524658203", "Volume": "36355800"}
{"Date": "2005-11-14", "Open": "16.469999313354492", "High": "16.56333351135254", "Low": "16.336666107177734", "Close": "16.433332443237305", "Adj Close": "11.055055618286133", "Volume": "41502600"}
{"Date": "2005-11-15", "Open": "16.266666412353516", "High": "16.373332977294922", "Low": "16.10333251953125", "Close": "16.260000228881836", "Adj Close": "10.938446998596191", "Volume": "50548800"}
{"Date": "2005-11-16", "Open": "16.260000228881836", "High": "16.399999618530273", "Low": "16.110000610351562", "Close": "16.293333053588867", "Adj Close": "10.960867881774902", "Volume": "35256600"}
{"Date": "2005-11-17", "Open": "16.34666633605957", "High": "16.433332443237305", "Low": "16.286666870117188", "Close": "16.413333892822266", "Adj Close": "11.041598320007324", "Volume": "20110500"}
{"Date": "2005-11-18", "Open": "16.553333282470703", "High": "16.600000381469727", "Low": "16.336666107177734", "Close": "16.5", "Adj Close": "11.099900245666504", "Volume": "39458400"}
{"Date": "2005-11-21", "Open": "16.51333236694336", "High": "16.600000381469727", "Low": "16.469999313354492", "Close": "16.540000915527344", "Adj Close": "11.126808166503906", "Volume": "29520600"}
{"Date": "2005-11-22", "Open": "16.446666717529297", "High": "16.74333381652832", "Low": "16.239999771118164", "Close": "16.733333587646484", "Adj Close": "11.256867408752441", "Volume": "46448100"}
{"Date": "2005-11-23", "Open": "16.766666412353516", "High": "16.906667709350586", "Low": "16.690000534057617", "Close": "16.856666564941406", "Adj Close": "11.33983325958252", "Volume": "35713800"}
{"Date": "2005-11-25", "Open": "16.89666748046875", "High": "16.956666946411133", "Low": "16.773332595825195", "Close": "16.829999923706055", "Adj Close": "11.3218994140625", "Volume": "18951900"}
{"Date": "2005-11-28", "Open": "16.873332977294922", "High": "16.886667251586914", "Low": "16.610000610351562", "Close": "16.666667938232422", "Adj Close": "11.212020874023438", "Volume": "50079300"}
{"Date": "2005-11-29", "Open": "16.670000076293945", "High": "16.700000762939453", "Low": "16.273332595825195", "Close": "16.336666107177734", "Adj Close": "10.99002456665039", "Volume": "55448700"}
{"Date": "2005-11-30", "Open": "16.373332977294922", "High": "16.393333435058594", "Low": "16.176666259765625", "Close": "16.18666648864746", "Adj Close": "10.889111518859863", "Volume": "35310000"}
{"Date": "2005-12-01", "Open": "16.196666717529297", "High": "16.25", "Low": "15.84333324432373", "Close": "16.010000228881836", "Adj Close": "10.770267486572266", "Volume": "71648400"}
{"Date": "2005-12-02", "Open": "15.94333267211914", "High": "16.15333366394043", "Low": "15.83666706085205", "Close": "15.989999771118164", "Adj Close": "10.756811141967773", "Volume": "32855100"}
{"Date": "2005-12-05", "Open": "15.963333129882812", "High": "15.963333129882812", "Low": "15.696666717529297", "Close": "15.713333129882812", "Adj Close": "10.570693016052246", "Volume": "60200100"}
{"Date": "2005-12-06", "Open": "15.803333282470703", "High": "15.973333358764648", "Low": "15.773332595825195", "Close": "15.873332977294922", "Adj Close": "10.678325653076172", "Volume": "61566000"}
{"Date": "2005-12-07", "Open": "15.933333396911621", "High": "16.020000457763672", "Low": "15.80666732788086", "Close": "15.916666984558105", "Adj Close": "10.707479476928711", "Volume": "32310600"}
{"Date": "2005-12-08", "Open": "15.920000076293945", "High": "15.960000038146973", "Low": "15.833333015441895", "Close": "15.899999618530273", "Adj Close": "10.696267127990723", "Volume": "37084200"}
{"Date": "2005-12-09", "Open": "15.866666793823242", "High": "16.15333366394043", "Low": "15.859999656677246", "Close": "16.02666664123535", "Adj Close": "10.781478881835938", "Volume": "33551400"}
{"Date": "2005-12-12", "Open": "16.116666793823242", "High": "16.293333053588867", "Low": "16.100000381469727", "Close": "16.226667404174805", "Adj Close": "10.916023254394531", "Volume": "46386000"}
{"Date": "2005-12-13", "Open": "16.133333206176758", "High": "16.56999969482422", "Low": "16.1200008392334", "Close": "16.489999771118164", "Adj Close": "11.093168258666992", "Volume": "60882600"}
{"Date": "2005-12-14", "Open": "16.48666763305664", "High": "16.56333351135254", "Low": "16.3799991607666", "Close": "16.503332138061523", "Adj Close": "11.13591194152832", "Volume": "36879600"}
{"Date": "2005-12-15", "Open": "16.459999084472656", "High": "16.516666412353516", "Low": "16.273332595825195", "Close": "16.420000076293945", "Adj Close": "11.079675674438477", "Volume": "27640200"}
{"Date": "2005-12-16", "Open": "16.52666664123535", "High": "16.543333053588867", "Low": "16.350000381469727", "Close": "16.42333221435547", "Adj Close": "11.081923484802246", "Volume": "37848000"}
{"Date": "2005-12-19", "Open": "16.373332977294922", "High": "16.579999923706055", "Low": "16.299999237060547", "Close": "16.31999969482422", "Adj Close": "11.012200355529785", "Volume": "28374000"}
{"Date": "2005-12-20", "Open": "16.280000686645508", "High": "16.316667556762695", "Low": "16.14666748046875", "Close": "16.200000762939453", "Adj Close": "10.931231498718262", "Volume": "28017600"}
{"Date": "2005-12-21", "Open": "16.28333282470703", "High": "16.31333351135254", "Low": "16.156667709350586", "Close": "16.21666717529297", "Adj Close": "10.942473411560059", "Volume": "23397300"}
{"Date": "2005-12-22", "Open": "16.21666717529297", "High": "16.266666412353516", "Low": "16.1200008392334", "Close": "16.200000762939453", "Adj Close": "10.931231498718262", "Volume": "20097000"}
{"Date": "2005-12-23", "Open": "16.166667938232422", "High": "16.19333267211914", "Low": "16.05666732788086", "Close": "16.113332748413086", "Adj Close": "10.872746467590332", "Volume": "21472200"}
{"Date": "2005-12-27", "Open": "16.136667251586914", "High": "16.149999618530273", "Low": "15.786666870117188", "Close": "15.90999984741211", "Adj Close": "10.73554801940918", "Volume": "39196500"}
{"Date": "2005-12-28", "Open": "15.946666717529297", "High": "16.100000381469727", "Low": "15.916666984558105", "Close": "15.946666717529297", "Adj Close": "10.760289192199707", "Volume": "21787500"}
{"Date": "2005-12-29", "Open": "15.956666946411133", "High": "16.00666618347168", "Low": "15.80666732788086", "Close": "15.826666831970215", "Adj Close": "10.679313659667969", "Volume": "23161800"}
{"Date": "2005-12-30", "Open": "15.823332786560059", "High": "15.823332786560059", "Low": "15.583333015441895", "Close": "15.600000381469727", "Adj Close": "10.526372909545898", "Volume": "31269600"}
{"Date": "2006-01-03", "Open": "15.453332901000977", "High": "15.553333282470703", "Low": "15.1899995803833", "Close": "15.40999984741211", "Adj Close": "10.398161888122559", "Volume": "70240500"}
{"Date": "2006-01-04", "Open": "15.41333293914795", "High": "15.5", "Low": "15.366666793823242", "Close": "15.4399995803833", "Adj Close": "10.41840648651123", "Volume": "42261600"}
{"Date": "2006-01-05", "Open": "15.333333015441895", "High": "15.466667175292969", "Low": "15.096667289733887", "Close": "15.229999542236328", "Adj Close": "10.276703834533691", "Volume": "62274600"}
{"Date": "2006-01-06", "Open": "15.229999542236328", "High": "15.293333053588867", "Low": "15.033332824707031", "Close": "15.293333053588867", "Adj Close": "10.319439888000488", "Volume": "63389400"}
{"Date": "2006-01-09", "Open": "15.296667098999023", "High": "15.383333206176758", "Low": "15.186667442321777", "Close": "15.236666679382324", "Adj Close": "10.28120231628418", "Volume": "44632200"}
{"Date": "2006-01-10", "Open": "15.166666984558105", "High": "15.34333324432373", "Low": "15.153332710266113", "Close": "15.286666870117188", "Adj Close": "10.314940452575684", "Volume": "40266600"}
{"Date": "2006-01-11", "Open": "15.353333473205566", "High": "15.533332824707031", "Low": "15.25333309173584", "Close": "15.523332595825195", "Adj Close": "10.47463321685791", "Volume": "42537900"}
{"Date": "2006-01-12", "Open": "15.416666984558105", "High": "15.463333129882812", "Low": "15.223333358764648", "Close": "15.24666690826416", "Adj Close": "10.287951469421387", "Volume": "34275000"}
{"Date": "2006-01-13", "Open": "15.226667404174805", "High": "15.296667098999023", "Low": "15.103333473205566", "Close": "15.133333206176758", "Adj Close": "10.211479187011719", "Volume": "30777900"}
{"Date": "2006-01-17", "Open": "15.133333206176758", "High": "15.140000343322754", "Low": "14.899999618530273", "Close": "14.983332633972168", "Adj Close": "10.110262870788574", "Volume": "51353700"}
{"Date": "2006-01-18", "Open": "14.883333206176758", "High": "15.130000114440918", "Low": "14.869999885559082", "Close": "15.0600004196167", "Adj Close": "10.16199016571045", "Volume": "39574800"}
{"Date": "2006-01-19", "Open": "15.0600004196167", "High": "15.296667098999023", "Low": "15.020000457763672", "Close": "15.266667366027832", "Adj Close": "10.301443099975586", "Volume": "54424800"}
{"Date": "2006-01-20", "Open": "15.213333129882812", "High": "15.233332633972168", "Low": "14.936667442321777", "Close": "15.0", "Adj Close": "10.121504783630371", "Volume": "58060800"}
{"Date": "2006-01-23", "Open": "15.0", "High": "15.15666675567627", "Low": "14.846667289733887", "Close": "15.083333015441895", "Adj Close": "10.177735328674316", "Volume": "46833000"}
{"Date": "2006-01-24", "Open": "15.183333396911621", "High": "15.303333282470703", "Low": "15.166666984558105", "Close": "15.239999771118164", "Adj Close": "10.283451080322266", "Volume": "54557400"}
{"Date": "2006-01-25", "Open": "15.233332633972168", "High": "15.390000343322754", "Low": "15.220000267028809", "Close": "15.323332786560059", "Adj Close": "10.339680671691895", "Volume": "56959500"}
{"Date": "2006-01-26", "Open": "15.403332710266113", "High": "15.50333309173584", "Low": "15.276666641235352", "Close": "15.4399995803833", "Adj Close": "10.41840648651123", "Volume": "50395500"}
{"Date": "2006-01-27", "Open": "15.329999923706055", "High": "15.506667137145996", "Low": "14.960000038146973", "Close": "15.279999732971191", "Adj Close": "10.310439109802246", "Volume": "40157700"}
{"Date": "2006-01-30", "Open": "15.466667175292969", "High": "15.649999618530273", "Low": "15.403332710266113", "Close": "15.470000267028809", "Adj Close": "10.438644409179688", "Volume": "45807000"}
{"Date": "2006-01-31", "Open": "15.479999542236328", "High": "15.510000228881836", "Low": "15.34333324432373", "Close": "15.369999885559082", "Adj Close": "10.371170043945312", "Volume": "38776200"}
{"Date": "2006-02-01", "Open": "15.350000381469727", "High": "15.460000038146973", "Low": "15.1899995803833", "Close": "15.380000114440918", "Adj Close": "10.377922058105469", "Volume": "45579000"}
{"Date": "2006-02-02", "Open": "15.433333396911621", "High": "15.493332862854004", "Low": "15.15666675567627", "Close": "15.426667213439941", "Adj Close": "10.409406661987305", "Volume": "55539300"}
{"Date": "2006-02-03", "Open": "15.329999923706055", "High": "15.403332710266113", "Low": "15.146666526794434", "Close": "15.16333293914795", "Adj Close": "10.23171615600586", "Volume": "33988500"}
{"Date": "2006-02-06", "Open": "15.146666526794434", "High": "15.170000076293945", "Low": "15.016667366027832", "Close": "15.026666641235352", "Adj Close": "10.139500617980957", "Volume": "36554400"}
{"Date": "2006-02-07", "Open": "15.0", "High": "15.15666675567627", "Low": "14.893333435058594", "Close": "14.91333293914795", "Adj Close": "10.063030242919922", "Volume": "48569400"}
{"Date": "2006-02-08", "Open": "14.926667213439941", "High": "15.170000076293945", "Low": "14.84000015258789", "Close": "15.133333206176758", "Adj Close": "10.211479187011719", "Volume": "37033800"}
{"Date": "2006-02-09", "Open": "15.15999984741211", "High": "15.323332786560059", "Low": "15.109999656677246", "Close": "15.233332633972168", "Adj Close": "10.278952598571777", "Volume": "39395400"}
{"Date": "2006-02-10", "Open": "15.199999809265137", "High": "15.316666603088379", "Low": "15.103333473205566", "Close": "15.25", "Adj Close": "10.29019832611084", "Volume": "24113100"}
{"Date": "2006-02-13", "Open": "15.15666675567627", "High": "15.273332595825195", "Low": "15.15666675567627", "Close": "15.170000076293945", "Adj Close": "10.23621940612793", "Volume": "21484200"}
{"Date": "2006-02-14", "Open": "15.140000343322754", "High": "15.546667098999023", "Low": "15.09333324432373", "Close": "15.483332633972168", "Adj Close": "10.44764232635498", "Volume": "44617200"}
{"Date": "2006-02-15", "Open": "15.430000305175781", "High": "15.643333435058594", "Low": "15.296667098999023", "Close": "15.630000114440918", "Adj Close": "10.546612739562988", "Volume": "35505900"}
{"Date": "2006-02-16", "Open": "15.616666793823242", "High": "15.673333168029785", "Low": "15.449999809265137", "Close": "15.543333053588867", "Adj Close": "10.488128662109375", "Volume": "27223200"}
{"Date": "2006-02-17", "Open": "15.543333053588867", "High": "15.543333053588867", "Low": "15.266667366027832", "Close": "15.366666793823242", "Adj Close": "10.368921279907227", "Volume": "46065600"}
{"Date": "2006-02-21", "Open": "15.236666679382324", "High": "15.486666679382324", "Low": "15.15666675567627", "Close": "15.24666690826416", "Adj Close": "10.287951469421387", "Volume": "46122900"}
{"Date": "2006-02-22", "Open": "15.3100004196167", "High": "15.329999923706055", "Low": "15.146666526794434", "Close": "15.15999984741211", "Adj Close": "10.229472160339355", "Volume": "29732100"}
{"Date": "2006-02-23", "Open": "15.166666984558105", "High": "15.316666603088379", "Low": "15.113332748413086", "Close": "15.233332633972168", "Adj Close": "10.278952598571777", "Volume": "44479200"}
{"Date": "2006-02-24", "Open": "15.233332633972168", "High": "15.25", "Low": "15.08666706085205", "Close": "15.149999618530273", "Adj Close": "10.222723007202148", "Volume": "28956600"}
{"Date": "2006-02-27", "Open": "15.183333396911621", "High": "15.293333053588867", "Low": "15.183333396911621", "Close": "15.25333309173584", "Adj Close": "10.292447090148926", "Volume": "27155100"}
{"Date": "2006-02-28", "Open": "15.1899995803833", "High": "15.270000457763672", "Low": "15.073332786560059", "Close": "15.119999885559082", "Adj Close": "10.202483177185059", "Volume": "36906900"}
{"Date": "2006-03-01", "Open": "15.119999885559082", "High": "15.170000076293945", "Low": "15.010000228881836", "Close": "15.050000190734863", "Adj Close": "10.155245780944824", "Volume": "36126000"}
{"Date": "2006-03-02", "Open": "15.00333309173584", "High": "15.15999984741211", "Low": "14.976667404174805", "Close": "15.020000457763672", "Adj Close": "10.135004043579102", "Volume": "37555800"}
{"Date": "2006-03-03", "Open": "14.956666946411133", "High": "15.166666984558105", "Low": "14.953332901000977", "Close": "15.109999656677246", "Adj Close": "10.195730209350586", "Volume": "28525800"}
{"Date": "2006-03-06", "Open": "15.16333293914795", "High": "15.180000305175781", "Low": "14.989999771118164", "Close": "15.039999961853027", "Adj Close": "10.14849853515625", "Volume": "29247900"}
{"Date": "2006-03-07", "Open": "15.063332557678223", "High": "15.119999885559082", "Low": "15.016667366027832", "Close": "15.09000015258789", "Adj Close": "10.182235717773438", "Volume": "33739500"}
{"Date": "2006-03-08", "Open": "15.066666603088379", "High": "15.210000038146973", "Low": "15.053333282470703", "Close": "15.09000015258789", "Adj Close": "10.182235717773438", "Volume": "43434300"}
{"Date": "2006-03-09", "Open": "15.066666603088379", "High": "15.130000114440918", "Low": "15.036666870117188", "Close": "15.079999923706055", "Adj Close": "10.17548942565918", "Volume": "21701100"}
{"Date": "2006-03-10", "Open": "15.146666526794434", "High": "15.15999984741211", "Low": "15.069999694824219", "Close": "15.109999656677246", "Adj Close": "10.195730209350586", "Volume": "27965700"}
{"Date": "2006-03-13", "Open": "15.116666793823242", "High": "15.153332710266113", "Low": "15.073332786560059", "Close": "15.09000015258789", "Adj Close": "10.182235717773438", "Volume": "26513100"}
{"Date": "2006-03-14", "Open": "15.063332557678223", "High": "15.19333267211914", "Low": "15.053333282470703", "Close": "15.180000305175781", "Adj Close": "10.242965698242188", "Volume": "41142900"}
{"Date": "2006-03-15", "Open": "15.166666984558105", "High": "15.1899995803833", "Low": "15.073332786560059", "Close": "15.106666564941406", "Adj Close": "10.231226921081543", "Volume": "41972100"}
{"Date": "2006-03-16", "Open": "15.186667442321777", "High": "15.479999542236328", "Low": "15.140000343322754", "Close": "15.453332901000977", "Adj Close": "10.466011047363281", "Volume": "55668300"}
{"Date": "2006-03-17", "Open": "15.533332824707031", "High": "15.596667289733887", "Low": "15.430000305175781", "Close": "15.563332557678223", "Adj Close": "10.540506362915039", "Volume": "37314900"}
{"Date": "2006-03-20", "Open": "15.676667213439941", "High": "16.023332595825195", "Low": "15.66333293914795", "Close": "15.920000076293945", "Adj Close": "10.78207015991211", "Volume": "59106000"}
{"Date": "2006-03-21", "Open": "16.066667556762695", "High": "16.149999618530273", "Low": "15.90666675567627", "Close": "16.036666870117188", "Adj Close": "10.861083030700684", "Volume": "41670900"}
{"Date": "2006-03-22", "Open": "15.970000267028809", "High": "16.073333740234375", "Low": "15.91333293914795", "Close": "16.03333282470703", "Adj Close": "10.858826637268066", "Volume": "27077400"}
{"Date": "2006-03-23", "Open": "16.06333351135254", "High": "16.290000915527344", "Low": "16.016666412353516", "Close": "16.18000030517578", "Adj Close": "10.958160400390625", "Volume": "44199600"}
{"Date": "2006-03-24", "Open": "16.233333587646484", "High": "16.239999771118164", "Low": "16.00666618347168", "Close": "16.06333351135254", "Adj Close": "10.879142761230469", "Volume": "29178900"}
{"Date": "2006-03-27", "Open": "16.06333351135254", "High": "16.100000381469727", "Low": "15.966667175292969", "Close": "15.983332633972168", "Adj Close": "10.82496166229248", "Volume": "25991400"}
{"Date": "2006-03-28", "Open": "15.983332633972168", "High": "16.106666564941406", "Low": "15.886667251586914", "Close": "15.916666984558105", "Adj Close": "10.77981185913086", "Volume": "30132900"}
{"Date": "2006-03-29", "Open": "15.933333396911621", "High": "16.059999465942383", "Low": "15.833333015441895", "Close": "16.016666412353516", "Adj Close": "10.847539901733398", "Volume": "26045400"}
{"Date": "2006-03-30", "Open": "16.016666412353516", "High": "16.059999465942383", "Low": "15.770000457763672", "Close": "15.886667251586914", "Adj Close": "10.759491920471191", "Volume": "29380800"}
{"Date": "2006-03-31", "Open": "15.979999542236328", "High": "15.979999542236328", "Low": "15.733332633972168", "Close": "15.74666690826416", "Adj Close": "10.664674758911133", "Volume": "30273000"}
{"Date": "2006-04-03", "Open": "15.756667137145996", "High": "15.770000457763672", "Low": "15.510000228881836", "Close": "15.59000015258789", "Adj Close": "10.55856990814209", "Volume": "42327000"}
{"Date": "2006-04-04", "Open": "15.563332557678223", "High": "15.59000015258789", "Low": "15.449999809265137", "Close": "15.5", "Adj Close": "10.497615814208984", "Volume": "26145300"}
{"Date": "2006-04-05", "Open": "15.526666641235352", "High": "15.65666675567627", "Low": "15.5", "Close": "15.623332977294922", "Adj Close": "10.581148147583008", "Volume": "23291100"}
{"Date": "2006-04-06", "Open": "15.626667022705078", "High": "15.696666717529297", "Low": "15.449999809265137", "Close": "15.520000457763672", "Adj Close": "10.511161804199219", "Volume": "26291700"}
{"Date": "2006-04-07", "Open": "15.5", "High": "15.59000015258789", "Low": "15.270000457763672", "Close": "15.34000015258789", "Adj Close": "10.389253616333008", "Volume": "37372500"}
{"Date": "2006-04-10", "Open": "15.326666831970215", "High": "15.333333015441895", "Low": "15.170000076293945", "Close": "15.233332633972168", "Adj Close": "10.317011833190918", "Volume": "28747500"}
{"Date": "2006-04-11", "Open": "15.199999809265137", "High": "15.25333309173584", "Low": "15.09000015258789", "Close": "15.166666984558105", "Adj Close": "10.271862030029297", "Volume": "28961100"}
{"Date": "2006-04-12", "Open": "15.260000228881836", "High": "15.319999694824219", "Low": "15.216667175292969", "Close": "15.300000190734863", "Adj Close": "10.362160682678223", "Volume": "27855600"}
{"Date": "2006-04-13", "Open": "15.319999694824219", "High": "15.33666706085205", "Low": "15.206666946411133", "Close": "15.256667137145996", "Adj Close": "10.332816123962402", "Volume": "21597000"}
{"Date": "2006-04-17", "Open": "15.266667366027832", "High": "15.426667213439941", "Low": "15.210000038146973", "Close": "15.273332595825195", "Adj Close": "10.344101905822754", "Volume": "27675300"}
{"Date": "2006-04-18", "Open": "15.380000114440918", "High": "15.506667137145996", "Low": "15.356666564941406", "Close": "15.466667175292969", "Adj Close": "10.475043296813965", "Volume": "31637700"}
{"Date": "2006-04-19", "Open": "15.4399995803833", "High": "15.566666603088379", "Low": "15.416666984558105", "Close": "15.489999771118164", "Adj Close": "10.4908447265625", "Volume": "32229600"}
{"Date": "2006-04-20", "Open": "15.456666946411133", "High": "15.569999694824219", "Low": "15.420000076293945", "Close": "15.466667175292969", "Adj Close": "10.475043296813965", "Volume": "26534700"}
{"Date": "2006-04-21", "Open": "15.533332824707031", "High": "15.533332824707031", "Low": "15.226667404174805", "Close": "15.273332595825195", "Adj Close": "10.344101905822754", "Volume": "30354300"}
{"Date": "2006-04-24", "Open": "15.206666946411133", "High": "15.24666690826416", "Low": "15.133333206176758", "Close": "15.180000305175781", "Adj Close": "10.280893325805664", "Volume": "36430800"}
{"Date": "2006-04-25", "Open": "15.220000267028809", "High": "15.3100004196167", "Low": "15.166666984558105", "Close": "15.210000038146973", "Adj Close": "10.301212310791016", "Volume": "27617700"}
{"Date": "2006-04-26", "Open": "15.25", "High": "15.34333324432373", "Low": "15.223333358764648", "Close": "15.326666831970215", "Adj Close": "10.380223274230957", "Volume": "31746900"}
{"Date": "2006-04-27", "Open": "15.260000228881836", "High": "15.359999656677246", "Low": "15.206666946411133", "Close": "15.213333129882812", "Adj Close": "10.303465843200684", "Volume": "38375100"}
{"Date": "2006-04-28", "Open": "15.19333267211914", "High": "15.223333358764648", "Low": "14.99666690826416", "Close": "15.010000228881836", "Adj Close": "10.165757179260254", "Volume": "46130400"}
{"Date": "2006-05-01", "Open": "15.30666732788086", "High": "15.526666641235352", "Low": "15.180000305175781", "Close": "15.3100004196167", "Adj Close": "10.368936538696289", "Volume": "55640700"}
{"Date": "2006-05-02", "Open": "15.373332977294922", "High": "15.420000076293945", "Low": "15.300000190734863", "Close": "15.386667251586914", "Adj Close": "10.420858383178711", "Volume": "28794900"}
{"Date": "2006-05-03", "Open": "15.4399995803833", "High": "15.613332748413086", "Low": "15.430000305175781", "Close": "15.563332557678223", "Adj Close": "10.540506362915039", "Volume": "35379600"}
{"Date": "2006-05-04", "Open": "15.640000343322754", "High": "15.65999984741211", "Low": "15.373332977294922", "Close": "15.466667175292969", "Adj Close": "10.475043296813965", "Volume": "31755900"}
{"Date": "2006-05-05", "Open": "15.533332824707031", "High": "15.779999732971191", "Low": "15.506667137145996", "Close": "15.75", "Adj Close": "10.666933059692383", "Volume": "27241500"}
{"Date": "2006-05-08", "Open": "15.75", "High": "15.966667175292969", "Low": "15.699999809265137", "Close": "15.856666564941406", "Adj Close": "10.739174842834473", "Volume": "29634900"}
{"Date": "2006-05-09", "Open": "15.896666526794434", "High": "16.05666732788086", "Low": "15.859999656677246", "Close": "15.956666946411133", "Adj Close": "10.806900978088379", "Volume": "43520700"}
{"Date": "2006-05-10", "Open": "15.903332710266113", "High": "16.030000686645508", "Low": "15.859999656677246", "Close": "15.926667213439941", "Adj Close": "10.786585807800293", "Volume": "28349400"}
{"Date": "2006-05-11", "Open": "15.966667175292969", "High": "15.966667175292969", "Low": "15.676667213439941", "Close": "15.75", "Adj Close": "10.666933059692383", "Volume": "33613500"}
{"Date": "2006-05-12", "Open": "15.75333309173584", "High": "15.816666603088379", "Low": "15.510000228881836", "Close": "15.513333320617676", "Adj Close": "10.506648063659668", "Volume": "34224300"}
{"Date": "2006-05-15", "Open": "15.416666984558105", "High": "15.853333473205566", "Low": "15.359999656677246", "Close": "15.8100004196167", "Adj Close": "10.70757007598877", "Volume": "51152700"}
{"Date": "2006-05-16", "Open": "15.956666946411133", "High": "16.10333251953125", "Low": "15.896666526794434", "Close": "16.023332595825195", "Adj Close": "10.852051734924316", "Volume": "53055000"}
{"Date": "2006-05-17", "Open": "15.883333206176758", "High": "15.893333435058594", "Low": "15.609999656677246", "Close": "15.613332748413086", "Adj Close": "10.611458778381348", "Volume": "46541400"}
{"Date": "2006-05-18", "Open": "15.673333168029785", "High": "15.796667098999023", "Low": "15.550000190734863", "Close": "15.739999771118164", "Adj Close": "10.69754695892334", "Volume": "32823600"}
{"Date": "2006-05-19", "Open": "15.816666603088379", "High": "15.826666831970215", "Low": "15.630000114440918", "Close": "15.773332595825195", "Adj Close": "10.720203399658203", "Volume": "39083700"}
{"Date": "2006-05-22", "Open": "15.763333320617676", "High": "15.923333168029785", "Low": "15.699999809265137", "Close": "15.783332824707031", "Adj Close": "10.72700023651123", "Volume": "29745900"}
{"Date": "2006-05-23", "Open": "15.866666793823242", "High": "15.99666690826416", "Low": "15.833333015441895", "Close": "15.84000015258789", "Adj Close": "10.765510559082031", "Volume": "33067800"}
{"Date": "2006-05-24", "Open": "15.84333324432373", "High": "16.046667098999023", "Low": "15.789999961853027", "Close": "16.010000228881836", "Adj Close": "10.88105297088623", "Volume": "48705000"}
{"Date": "2006-05-25", "Open": "16.273332595825195", "High": "16.610000610351562", "Low": "16.21666717529297", "Close": "16.483333587646484", "Adj Close": "11.202750205993652", "Volume": "77421000"}
{"Date": "2006-05-26", "Open": "16.53333282470703", "High": "16.666667938232422", "Low": "16.483333587646484", "Close": "16.549999237060547", "Adj Close": "11.248053550720215", "Volume": "52302900"}
{"Date": "2006-05-30", "Open": "16.206666946411133", "High": "16.23666763305664", "Low": "16.07666778564453", "Close": "16.100000381469727", "Adj Close": "10.942217826843262", "Volume": "57822000"}
{"Date": "2006-05-31", "Open": "16.15999984741211", "High": "16.239999771118164", "Low": "16.03333282470703", "Close": "16.149999618530273", "Adj Close": "10.97619915008545", "Volume": "36148800"}
{"Date": "2006-06-01", "Open": "16.083332061767578", "High": "16.190000534057617", "Low": "15.973333358764648", "Close": "16.1299991607666", "Adj Close": "10.962610244750977", "Volume": "40404600"}
{"Date": "2006-06-02", "Open": "16.05666732788086", "High": "16.116666793823242", "Low": "15.773332595825195", "Close": "15.94333267211914", "Adj Close": "10.835741996765137", "Volume": "41328000"}
{"Date": "2006-06-05", "Open": "15.923333168029785", "High": "16.01333236694336", "Low": "15.699999809265137", "Close": "15.729999542236328", "Adj Close": "10.690751075744629", "Volume": "37337700"}
{"Date": "2006-06-06", "Open": "15.779999732971191", "High": "15.829999923706055", "Low": "15.516667366027832", "Close": "15.676667213439941", "Adj Close": "10.65450668334961", "Volume": "49392900"}
{"Date": "2006-06-07", "Open": "15.6899995803833", "High": "15.90999984741211", "Low": "15.640000343322754", "Close": "15.680000305175781", "Adj Close": "10.656770706176758", "Volume": "29064600"}
{"Date": "2006-06-08", "Open": "15.696666717529297", "High": "15.846667289733887", "Low": "15.613332748413086", "Close": "15.766667366027832", "Adj Close": "10.715669631958008", "Volume": "48796200"}
{"Date": "2006-06-09", "Open": "15.716667175292969", "High": "15.829999923706055", "Low": "15.666666984558105", "Close": "15.710000038146973", "Adj Close": "10.677159309387207", "Volume": "22483800"}
{"Date": "2006-06-12", "Open": "15.699999809265137", "High": "15.80666732788086", "Low": "15.640000343322754", "Close": "15.66333293914795", "Adj Close": "10.645439147949219", "Volume": "22406700"}
{"Date": "2006-06-13", "Open": "15.696666717529297", "High": "15.976667404174805", "Low": "15.676667213439941", "Close": "15.84333324432373", "Adj Close": "10.767776489257812", "Volume": "42543900"}
{"Date": "2006-06-14", "Open": "15.853333473205566", "High": "15.966667175292969", "Low": "15.789999961853027", "Close": "15.903332710266113", "Adj Close": "10.808554649353027", "Volume": "31289400"}
{"Date": "2006-06-15", "Open": "15.91333293914795", "High": "16.25", "Low": "15.770000457763672", "Close": "16.219999313354492", "Adj Close": "11.023774147033691", "Volume": "47199900"}
{"Date": "2006-06-16", "Open": "16.18666648864746", "High": "16.386667251586914", "Low": "16.066667556762695", "Close": "16.10333251953125", "Adj Close": "10.944482803344727", "Volume": "50226900"}
{"Date": "2006-06-19", "Open": "16.149999618530273", "High": "16.299999237060547", "Low": "16.0", "Close": "16.09000015258789", "Adj Close": "10.93542194366455", "Volume": "34856100"}
{"Date": "2006-06-20", "Open": "16.083332061767578", "High": "16.196666717529297", "Low": "16.06999969482422", "Close": "16.143333435058594", "Adj Close": "10.971671104431152", "Volume": "26099100"}
{"Date": "2006-06-21", "Open": "16.100000381469727", "High": "16.333332061767578", "Low": "16.100000381469727", "Close": "16.299999237060547", "Adj Close": "11.07814884185791", "Volume": "29909400"}
{"Date": "2006-06-22", "Open": "16.23666763305664", "High": "16.39666748046875", "Low": "16.09000015258789", "Close": "16.15999984741211", "Adj Close": "10.98299789428711", "Volume": "25397700"}
{"Date": "2006-06-23", "Open": "16.116666793823242", "High": "16.209999084472656", "Low": "15.920000076293945", "Close": "15.979999542236328", "Adj Close": "10.860663414001465", "Volume": "24741000"}
{"Date": "2006-06-26", "Open": "16.030000686645508", "High": "16.066667556762695", "Low": "15.933333396911621", "Close": "16.023332595825195", "Adj Close": "10.89011001586914", "Volume": "20329200"}
{"Date": "2006-06-27", "Open": "15.983332633972168", "High": "16.09000015258789", "Low": "15.856666564941406", "Close": "15.876667022705078", "Adj Close": "10.790431022644043", "Volume": "25269300"}
{"Date": "2006-06-28", "Open": "15.883333206176758", "High": "15.976667404174805", "Low": "15.786666870117188", "Close": "15.973333358764648", "Adj Close": "10.856133460998535", "Volume": "21863100"}
{"Date": "2006-06-29", "Open": "16.036666870117188", "High": "16.239999771118164", "Low": "15.970000267028809", "Close": "16.23666763305664", "Adj Close": "11.035101890563965", "Volume": "32900700"}
{"Date": "2006-06-30", "Open": "16.233333587646484", "High": "16.28333282470703", "Low": "16.053333282470703", "Close": "16.05666732788086", "Adj Close": "10.912766456604004", "Volume": "33358800"}
{"Date": "2006-07-03", "Open": "15.916666984558105", "High": "16.016666412353516", "Low": "15.699999809265137", "Close": "15.856666564941406", "Adj Close": "10.776841163635254", "Volume": "27291900"}
{"Date": "2006-07-05", "Open": "15.736666679382324", "High": "15.779999732971191", "Low": "15.58666706085205", "Close": "15.673333168029785", "Adj Close": "10.652240753173828", "Volume": "34569000"}
{"Date": "2006-07-06", "Open": "15.609999656677246", "High": "15.713333129882812", "Low": "15.50333309173584", "Close": "15.573332786560059", "Adj Close": "10.584275245666504", "Volume": "30522000"}
{"Date": "2006-07-07", "Open": "15.493332862854004", "High": "15.543333053588867", "Low": "15.293333053588867", "Close": "15.333333015441895", "Adj Close": "10.421159744262695", "Volume": "31576200"}
{"Date": "2006-07-10", "Open": "15.416666984558105", "High": "15.576666831970215", "Low": "15.350000381469727", "Close": "15.393333435058594", "Adj Close": "10.46194076538086", "Volume": "21926100"}
{"Date": "2006-07-11", "Open": "15.333333015441895", "High": "15.403332710266113", "Low": "15.136667251586914", "Close": "15.376667022705078", "Adj Close": "10.450614929199219", "Volume": "39618300"}
{"Date": "2006-07-12", "Open": "15.403332710266113", "High": "15.416666984558105", "Low": "15.036666870117188", "Close": "15.050000190734863", "Adj Close": "10.228594779968262", "Volume": "39775500"}
{"Date": "2006-07-13", "Open": "14.850000381469727", "High": "14.873332977294922", "Low": "14.569999694824219", "Close": "14.720000267028809", "Adj Close": "10.004314422607422", "Volume": "78919500"}
{"Date": "2006-07-14", "Open": "14.643333435058594", "High": "14.676667213439941", "Low": "14.270000457763672", "Close": "14.350000381469727", "Adj Close": "9.752845764160156", "Volume": "60216900"}
{"Date": "2006-07-17", "Open": "14.40999984741211", "High": "14.643333435058594", "Low": "14.239999771118164", "Close": "14.34000015258789", "Adj Close": "9.746048927307129", "Volume": "53091900"}
{"Date": "2006-07-18", "Open": "14.25333309173584", "High": "14.40999984741211", "Low": "14.103333473205566", "Close": "14.390000343322754", "Adj Close": "9.780034065246582", "Volume": "61125600"}
{"Date": "2006-07-19", "Open": "14.426667213439941", "High": "14.776666641235352", "Low": "14.40999984741211", "Close": "14.733332633972168", "Adj Close": "10.013373374938965", "Volume": "52826100"}
{"Date": "2006-07-20", "Open": "14.783332824707031", "High": "14.869999885559082", "Low": "14.716667175292969", "Close": "14.763333320617676", "Adj Close": "10.033766746520996", "Volume": "30757200"}
{"Date": "2006-07-21", "Open": "14.83666706085205", "High": "14.83666706085205", "Low": "14.520000457763672", "Close": "14.573332786560059", "Adj Close": "9.904633522033691", "Volume": "38928900"}
{"Date": "2006-07-24", "Open": "14.676667213439941", "High": "14.963333129882812", "Low": "14.676667213439941", "Close": "14.8100004196167", "Adj Close": "10.065484046936035", "Volume": "34950600"}
{"Date": "2006-07-25", "Open": "14.736666679382324", "High": "14.933333396911621", "Low": "14.646666526794434", "Close": "14.890000343322754", "Adj Close": "10.119854927062988", "Volume": "32036700"}
{"Date": "2006-07-26", "Open": "14.816666603088379", "High": "14.823332786560059", "Low": "14.543333053588867", "Close": "14.55666732788086", "Adj Close": "9.893308639526367", "Volume": "37042200"}
{"Date": "2006-07-27", "Open": "14.65666675567627", "High": "14.666666984558105", "Low": "14.489999771118164", "Close": "14.510000228881836", "Adj Close": "9.861591339111328", "Volume": "26120400"}
{"Date": "2006-07-28", "Open": "14.59000015258789", "High": "14.846667289733887", "Low": "14.59000015258789", "Close": "14.819999694824219", "Adj Close": "10.072278022766113", "Volume": "37083900"}
{"Date": "2006-07-31", "Open": "15.006667137145996", "High": "15.039999961853027", "Low": "14.776666641235352", "Close": "14.833333015441895", "Adj Close": "10.081337928771973", "Volume": "40390200"}
{"Date": "2006-08-01", "Open": "14.783332824707031", "High": "14.793333053588867", "Low": "14.596667289733887", "Close": "14.696666717529297", "Adj Close": "9.988452911376953", "Volume": "28932900"}
{"Date": "2006-08-02", "Open": "14.766667366027832", "High": "14.8100004196167", "Low": "14.666666984558105", "Close": "14.789999961853027", "Adj Close": "10.051885604858398", "Volume": "23969100"}
{"Date": "2006-08-03", "Open": "14.756667137145996", "High": "15.043333053588867", "Low": "14.723333358764648", "Close": "14.90999984741211", "Adj Close": "10.133443832397461", "Volume": "33106500"}
{"Date": "2006-08-04", "Open": "15.050000190734863", "High": "15.149999618530273", "Low": "14.883333206176758", "Close": "14.956666946411133", "Adj Close": "10.1651611328125", "Volume": "29199000"}
{"Date": "2006-08-07", "Open": "14.866666793823242", "High": "15.016667366027832", "Low": "14.833333015441895", "Close": "14.9399995803833", "Adj Close": "10.153829574584961", "Volume": "22005000"}
{"Date": "2006-08-08", "Open": "14.9399995803833", "High": "14.99666690826416", "Low": "14.789999961853027", "Close": "14.819999694824219", "Adj Close": "10.072278022766113", "Volume": "23071500"}
{"Date": "2006-08-09", "Open": "14.926667213439941", "High": "14.960000038146973", "Low": "14.619999885559082", "Close": "14.633333206176758", "Adj Close": "9.945415496826172", "Volume": "30838800"}
{"Date": "2006-08-10", "Open": "14.633333206176758", "High": "14.979999542236328", "Low": "14.583333015441895", "Close": "14.963333129882812", "Adj Close": "10.169693946838379", "Volume": "36422400"}
{"Date": "2006-08-11", "Open": "14.966667175292969", "High": "14.979999542236328", "Low": "14.766667366027832", "Close": "14.896666526794434", "Adj Close": "10.124384880065918", "Volume": "24733500"}
{"Date": "2006-08-14", "Open": "14.946666717529297", "High": "15.143333435058594", "Low": "14.90999984741211", "Close": "15.033332824707031", "Adj Close": "10.217268943786621", "Volume": "32912700"}
{"Date": "2006-08-15", "Open": "14.926667213439941", "High": "14.963333129882812", "Low": "14.683333396911621", "Close": "14.850000381469727", "Adj Close": "10.092668533325195", "Volume": "55768200"}
{"Date": "2006-08-16", "Open": "14.850000381469727", "High": "14.893333435058594", "Low": "14.683333396911621", "Close": "14.8100004196167", "Adj Close": "10.103583335876465", "Volume": "49362300"}
{"Date": "2006-08-17", "Open": "14.833333015441895", "High": "15.0", "Low": "14.776666641235352", "Close": "14.876667022705078", "Adj Close": "10.149066925048828", "Volume": "37104600"}
{"Date": "2006-08-18", "Open": "14.90666675567627", "High": "14.91333293914795", "Low": "14.766667366027832", "Close": "14.829999923706055", "Adj Close": "10.117227554321289", "Volume": "27250800"}
{"Date": "2006-08-21", "Open": "14.766667366027832", "High": "14.793333053588867", "Low": "14.673333168029785", "Close": "14.696666717529297", "Adj Close": "10.026262283325195", "Volume": "28446900"}
{"Date": "2006-08-22", "Open": "14.733332633972168", "High": "14.789999961853027", "Low": "14.65999984741211", "Close": "14.6899995803833", "Adj Close": "10.02171516418457", "Volume": "24802200"}
{"Date": "2006-08-23", "Open": "14.699999809265137", "High": "14.716667175292969", "Low": "14.493332862854004", "Close": "14.58666706085205", "Adj Close": "9.951221466064453", "Volume": "31738800"}
{"Date": "2006-08-24", "Open": "14.646666526794434", "High": "14.653332710266113", "Low": "14.553333282470703", "Close": "14.566666603088379", "Adj Close": "9.937578201293945", "Volume": "22440300"}
{"Date": "2006-08-25", "Open": "14.533332824707031", "High": "14.686667442321777", "Low": "14.506667137145996", "Close": "14.626667022705078", "Adj Close": "9.978513717651367", "Volume": "23162100"}
{"Date": "2006-08-28", "Open": "14.733332633972168", "High": "14.883333206176758", "Low": "14.720000267028809", "Close": "14.8100004196167", "Adj Close": "10.103583335876465", "Volume": "33606600"}
{"Date": "2006-08-29", "Open": "14.883333206176758", "High": "14.883333206176758", "Low": "14.686667442321777", "Close": "14.829999923706055", "Adj Close": "10.117227554321289", "Volume": "29574300"}
{"Date": "2006-08-30", "Open": "14.876667022705078", "High": "14.979999542236328", "Low": "14.733332633972168", "Close": "14.873332977294922", "Adj Close": "10.146788597106934", "Volume": "36462900"}
{"Date": "2006-08-31", "Open": "14.976667404174805", "High": "14.993332862854004", "Low": "14.84000015258789", "Close": "14.90666675567627", "Adj Close": "10.169529914855957", "Volume": "26354700"}
{"Date": "2006-09-01", "Open": "15.0", "High": "15.266667366027832", "Low": "14.673333168029785", "Close": "15.149999618530273", "Adj Close": "10.335533142089844", "Volume": "34149600"}
{"Date": "2006-09-05", "Open": "15.236666679382324", "High": "15.296667098999023", "Low": "15.119999885559082", "Close": "15.1899995803833", "Adj Close": "10.362822532653809", "Volume": "31680900"}
{"Date": "2006-09-06", "Open": "15.146666526794434", "High": "15.216667175292969", "Low": "15.050000190734863", "Close": "15.133333206176758", "Adj Close": "10.324167251586914", "Volume": "30328800"}
{"Date": "2006-09-07", "Open": "15.133333206176758", "High": "15.346667289733887", "Low": "15.100000381469727", "Close": "15.180000305175781", "Adj Close": "10.356003761291504", "Volume": "48023700"}
{"Date": "2006-09-08", "Open": "15.229999542236328", "High": "15.603333473205566", "Low": "15.183333396911621", "Close": "15.573332786560059", "Adj Close": "10.624337196350098", "Volume": "42160500"}
{"Date": "2006-09-11", "Open": "15.566666603088379", "High": "15.833333015441895", "Low": "15.433333396911621", "Close": "15.829999923706055", "Adj Close": "10.799442291259766", "Volume": "51446100"}
{"Date": "2006-09-12", "Open": "15.883333206176758", "High": "16.213333129882812", "Low": "15.823332786560059", "Close": "16.023332595825195", "Adj Close": "10.931334495544434", "Volume": "55311300"}
{"Date": "2006-09-13", "Open": "15.983332633972168", "High": "16.123332977294922", "Low": "15.850000381469727", "Close": "16.02666664123535", "Adj Close": "10.933610916137695", "Volume": "33506400"}
{"Date": "2006-09-14", "Open": "15.946666717529297", "High": "16.136667251586914", "Low": "15.859999656677246", "Close": "16.123332977294922", "Adj Close": "10.999555587768555", "Volume": "30481500"}
{"Date": "2006-09-15", "Open": "16.213333129882812", "High": "16.280000686645508", "Low": "16.049999237060547", "Close": "16.073333740234375", "Adj Close": "10.965446472167969", "Volume": "51441900"}
{"Date": "2006-09-18", "Open": "16.00666618347168", "High": "16.176666259765625", "Low": "15.886667251586914", "Close": "16.03333282470703", "Adj Close": "10.938158988952637", "Volume": "32491500"}
{"Date": "2006-09-19", "Open": "16.079999923706055", "High": "16.166667938232422", "Low": "16.0", "Close": "16.166667938232422", "Adj Close": "11.029119491577148", "Volume": "34267800"}
{"Date": "2006-09-20", "Open": "16.25666618347168", "High": "16.34000015258789", "Low": "16.139999389648438", "Close": "16.290000915527344", "Adj Close": "11.113264083862305", "Volume": "41135700"}
{"Date": "2006-09-21", "Open": "16.290000915527344", "High": "16.35333251953125", "Low": "16.06999969482422", "Close": "16.15333366394043", "Adj Close": "11.02002239227295", "Volume": "39155100"}
{"Date": "2006-09-22", "Open": "15.94333267211914", "High": "16.206666946411133", "Low": "15.866666793823242", "Close": "16.09666633605957", "Adj Close": "10.981364250183105", "Volume": "35315400"}
{"Date": "2006-09-25", "Open": "16.083332061767578", "High": "16.333332061767578", "Low": "16.010000228881836", "Close": "16.273332595825195", "Adj Close": "11.101889610290527", "Volume": "36589200"}
{"Date": "2006-09-26", "Open": "16.309999465942383", "High": "16.616666793823242", "Low": "16.266666412353516", "Close": "16.416667938232422", "Adj Close": "11.199675559997559", "Volume": "44937000"}
{"Date": "2006-09-27", "Open": "16.35333251953125", "High": "16.586666107177734", "Low": "16.34666633605957", "Close": "16.5", "Adj Close": "11.256525993347168", "Volume": "47144400"}
{"Date": "2006-09-28", "Open": "16.5", "High": "16.613332748413086", "Low": "16.343332290649414", "Close": "16.60333251953125", "Adj Close": "11.327019691467285", "Volume": "38317500"}
{"Date": "2006-09-29", "Open": "16.536666870117188", "High": "16.649999618530273", "Low": "16.43666648864746", "Close": "16.440000534057617", "Adj Close": "11.21558952331543", "Volume": "37746900"}
{"Date": "2006-10-02", "Open": "16.206666946411133", "High": "16.286666870117188", "Low": "16.010000228881836", "Close": "16.14666748046875", "Adj Close": "11.01547908782959", "Volume": "54018000"}
{"Date": "2006-10-03", "Open": "16.15333366394043", "High": "16.5", "Low": "16.020000457763672", "Close": "16.48666763305664", "Adj Close": "11.247426986694336", "Volume": "44959500"}
{"Date": "2006-10-04", "Open": "16.10333251953125", "High": "16.536666870117188", "Low": "16.043333053588867", "Close": "16.516666412353516", "Adj Close": "11.267894744873047", "Volume": "74332800"}
{"Date": "2006-10-05", "Open": "16.489999771118164", "High": "16.489999771118164", "Low": "16.03333282470703", "Close": "16.136667251586914", "Adj Close": "11.008652687072754", "Volume": "75213000"}
{"Date": "2006-10-06", "Open": "16.139999389648438", "High": "16.32666778564453", "Low": "16.079999923706055", "Close": "16.106666564941406", "Adj Close": "10.988187789916992", "Volume": "46336800"}
{"Date": "2006-10-09", "Open": "16.06333351135254", "High": "16.176666259765625", "Low": "15.989999771118164", "Close": "16.073333740234375", "Adj Close": "10.965446472167969", "Volume": "28935900"}
{"Date": "2006-10-10", "Open": "16.163333892822266", "High": "16.163333892822266", "Low": "15.960000038146973", "Close": "16.040000915527344", "Adj Close": "10.942708969116211", "Volume": "28988700"}
{"Date": "2006-10-11", "Open": "16.010000228881836", "High": "16.149999618530273", "Low": "15.956666946411133", "Close": "16.10333251953125", "Adj Close": "10.985910415649414", "Volume": "30018300"}
{"Date": "2006-10-12", "Open": "16.163333892822266", "High": "16.22333335876465", "Low": "16.02666664123535", "Close": "16.106666564941406", "Adj Close": "10.988187789916992", "Volume": "37275000"}
{"Date": "2006-10-13", "Open": "16.093332290649414", "High": "16.17333221435547", "Low": "16.040000915527344", "Close": "16.15333366394043", "Adj Close": "11.02002239227295", "Volume": "26406300"}
{"Date": "2006-10-16", "Open": "16.10333251953125", "High": "16.15333366394043", "Low": "16.036666870117188", "Close": "16.106666564941406", "Adj Close": "10.988187789916992", "Volume": "19855800"}
{"Date": "2006-10-17", "Open": "16.066667556762695", "High": "16.106666564941406", "Low": "15.880000114440918", "Close": "16.093332290649414", "Adj Close": "10.97908878326416", "Volume": "33348000"}
{"Date": "2006-10-18", "Open": "16.143333435058594", "High": "16.190000534057617", "Low": "16.053333282470703", "Close": "16.116666793823242", "Adj Close": "10.99500846862793", "Volume": "30847800"}
{"Date": "2006-10-19", "Open": "16.143333435058594", "High": "16.329999923706055", "Low": "16.1299991607666", "Close": "16.163333892822266", "Adj Close": "11.026849746704102", "Volume": "30279000"}
{"Date": "2006-10-20", "Open": "16.24333381652832", "High": "16.57666778564453", "Low": "16.21666717529297", "Close": "16.456666946411133", "Adj Close": "11.226963996887207", "Volume": "56866800"}
{"Date": "2006-10-23", "Open": "16.456666946411133", "High": "17.383333206176758", "Low": "16.343332290649414", "Close": "17.093332290649414", "Adj Close": "11.661303520202637", "Volume": "159304800"}
{"Date": "2006-10-24", "Open": "17.100000381469727", "High": "17.299999237060547", "Low": "17.016666412353516", "Close": "17.100000381469727", "Adj Close": "11.665854454040527", "Volume": "56346900"}
{"Date": "2006-10-25", "Open": "17.016666412353516", "High": "17.260000228881836", "Low": "16.850000381469727", "Close": "16.950000762939453", "Adj Close": "11.563521385192871", "Volume": "51850200"}
{"Date": "2006-10-26", "Open": "16.92333221435547", "High": "17.25", "Low": "16.883333206176758", "Close": "17.25", "Adj Close": "11.768183708190918", "Volume": "42690000"}
{"Date": "2006-10-27", "Open": "17.19333267211914", "High": "17.200000762939453", "Low": "16.876667022705078", "Close": "16.90999984741211", "Adj Close": "11.536231994628906", "Volume": "37599600"}
{"Date": "2006-10-30", "Open": "16.406667709350586", "High": "16.573333740234375", "Low": "16.366666793823242", "Close": "16.510000228881836", "Adj Close": "11.263346672058105", "Volume": "78261900"}
{"Date": "2006-10-31", "Open": "16.53333282470703", "High": "16.593332290649414", "Low": "16.373332977294922", "Close": "16.426666259765625", "Adj Close": "11.206490516662598", "Volume": "52747800"}
{"Date": "2006-11-01", "Open": "16.459999084472656", "High": "16.566667556762695", "Low": "16.21666717529297", "Close": "16.28333282470703", "Adj Close": "11.108709335327148", "Volume": "50362500"}
{"Date": "2006-11-02", "Open": "15.890000343322754", "High": "16.123332977294922", "Low": "15.886667251586914", "Close": "16.09666633605957", "Adj Close": "10.981364250183105", "Volume": "73147500"}
{"Date": "2006-11-03", "Open": "16.100000381469727", "High": "16.156667709350586", "Low": "15.733332633972168", "Close": "15.84333324432373", "Adj Close": "10.8085355758667", "Volume": "54042300"}
{"Date": "2006-11-06", "Open": "15.91333293914795", "High": "16.06999969482422", "Low": "15.733332633972168", "Close": "15.829999923706055", "Adj Close": "10.799442291259766", "Volume": "52292100"}
{"Date": "2006-11-07", "Open": "15.896666526794434", "High": "15.99666690826416", "Low": "15.803333282470703", "Close": "15.883333206176758", "Adj Close": "10.835824966430664", "Volume": "53654100"}
{"Date": "2006-11-08", "Open": "15.766667366027832", "High": "15.83666706085205", "Low": "15.676667213439941", "Close": "15.676667213439941", "Adj Close": "10.694833755493164", "Volume": "90334800"}
{"Date": "2006-11-09", "Open": "15.703332901000977", "High": "15.736666679382324", "Low": "15.436667442321777", "Close": "15.463333129882812", "Adj Close": "10.549293518066406", "Volume": "81691800"}
{"Date": "2006-11-10", "Open": "15.436667442321777", "High": "15.563332557678223", "Low": "15.436667442321777", "Close": "15.489999771118164", "Adj Close": "10.567487716674805", "Volume": "39597000"}
{"Date": "2006-11-13", "Open": "15.489999771118164", "High": "15.613332748413086", "Low": "15.323332786560059", "Close": "15.4399995803833", "Adj Close": "10.533377647399902", "Volume": "72541800"}
{"Date": "2006-11-14", "Open": "15.94333267211914", "High": "16.066667556762695", "Low": "15.729999542236328", "Close": "15.886667251586914", "Adj Close": "10.83810043334961", "Volume": "85865400"}
{"Date": "2006-11-15", "Open": "15.923333168029785", "High": "16.02666664123535", "Low": "15.859999656677246", "Close": "15.893333435058594", "Adj Close": "10.84264850616455", "Volume": "49422900"}
{"Date": "2006-11-16", "Open": "15.986666679382324", "High": "15.99666690826416", "Low": "15.833333015441895", "Close": "15.970000267028809", "Adj Close": "10.894951820373535", "Volume": "33229200"}
{"Date": "2006-11-17", "Open": "15.916666984558105", "High": "15.9399995803833", "Low": "15.803333282470703", "Close": "15.833333015441895", "Adj Close": "10.801713943481445", "Volume": "47462700"}
{"Date": "2006-11-20", "Open": "15.833333015441895", "High": "16.079999923706055", "Low": "15.80666732788086", "Close": "15.90666675567627", "Adj Close": "10.851743698120117", "Volume": "37007400"}
{"Date": "2006-11-21", "Open": "15.920000076293945", "High": "15.993332862854004", "Low": "15.866666793823242", "Close": "15.936667442321777", "Adj Close": "10.872210502624512", "Volume": "26232600"}
{"Date": "2006-11-22", "Open": "15.960000038146973", "High": "16.06999969482422", "Low": "15.920000076293945", "Close": "16.010000228881836", "Adj Close": "10.9222412109375", "Volume": "32466300"}
{"Date": "2006-11-24", "Open": "15.920000076293945", "High": "16.016666412353516", "Low": "15.850000381469727", "Close": "15.966667175292969", "Adj Close": "10.892680168151855", "Volume": "15244200"}
{"Date": "2006-11-27", "Open": "15.813332557678223", "High": "15.896666526794434", "Low": "15.516667366027832", "Close": "15.536666870117188", "Adj Close": "10.599326133728027", "Volume": "70507500"}
{"Date": "2006-11-28", "Open": "15.510000228881836", "High": "15.630000114440918", "Low": "15.493332862854004", "Close": "15.569999694824219", "Adj Close": "10.622065544128418", "Volume": "40095600"}
{"Date": "2006-11-29", "Open": "15.630000114440918", "High": "15.776666641235352", "Low": "15.543333053588867", "Close": "15.630000114440918", "Adj Close": "10.662997245788574", "Volume": "38019900"}
{"Date": "2006-11-30", "Open": "15.5", "High": "15.576666831970215", "Low": "15.34000015258789", "Close": "15.366666793823242", "Adj Close": "10.483345031738281", "Volume": "72662100"}
{"Date": "2006-12-01", "Open": "15.333333015441895", "High": "15.366666793823242", "Low": "15.140000343322754", "Close": "15.289999961853027", "Adj Close": "10.43104362487793", "Volume": "75074100"}
{"Date": "2006-12-04", "Open": "15.416666984558105", "High": "15.50333309173584", "Low": "15.289999961853027", "Close": "15.430000305175781", "Adj Close": "10.526558876037598", "Volume": "43487700"}
{"Date": "2006-12-05", "Open": "15.416666984558105", "High": "15.516667366027832", "Low": "15.356666564941406", "Close": "15.493332862854004", "Adj Close": "10.569762229919434", "Volume": "31411200"}
{"Date": "2006-12-06", "Open": "15.49666690826416", "High": "15.583333015441895", "Low": "15.453332901000977", "Close": "15.513333320617676", "Adj Close": "10.583404541015625", "Volume": "29517300"}
{"Date": "2006-12-07", "Open": "15.566666603088379", "High": "15.600000381469727", "Low": "15.453332901000977", "Close": "15.456666946411133", "Adj Close": "10.544747352600098", "Volume": "42616200"}
{"Date": "2006-12-08", "Open": "15.433333396911621", "High": "15.539999961853027", "Low": "15.416666984558105", "Close": "15.449999809265137", "Adj Close": "10.540196418762207", "Volume": "31621800"}
{"Date": "2006-12-11", "Open": "15.483332633972168", "High": "15.483332633972168", "Low": "15.30666732788086", "Close": "15.333333015441895", "Adj Close": "10.460609436035156", "Volume": "49509600"}
{"Date": "2006-12-12", "Open": "15.30666732788086", "High": "15.390000343322754", "Low": "15.19333267211914", "Close": "15.216667175292969", "Adj Close": "10.38101863861084", "Volume": "54008700"}
{"Date": "2006-12-13", "Open": "15.300000190734863", "High": "15.34333324432373", "Low": "15.266667366027832", "Close": "15.300000190734863", "Adj Close": "10.476420402526855", "Volume": "52116900"}
{"Date": "2006-12-14", "Open": "15.373332977294922", "High": "15.536666870117188", "Low": "15.303333282470703", "Close": "15.506667137145996", "Adj Close": "10.617938041687012", "Volume": "55315200"}
{"Date": "2006-12-15", "Open": "15.543333053588867", "High": "15.630000114440918", "Low": "15.463333129882812", "Close": "15.483332633972168", "Adj Close": "10.60195541381836", "Volume": "48263400"}
{"Date": "2006-12-18", "Open": "15.5", "High": "15.600000381469727", "Low": "15.426667213439941", "Close": "15.456666946411133", "Adj Close": "10.583695411682129", "Volume": "38610600"}
{"Date": "2006-12-19", "Open": "15.376667022705078", "High": "15.41333293914795", "Low": "15.166666984558105", "Close": "15.363332748413086", "Adj Close": "10.519789695739746", "Volume": "52049700"}
{"Date": "2006-12-20", "Open": "15.333333015441895", "High": "15.376667022705078", "Low": "15.289999961853027", "Close": "15.289999961853027", "Adj Close": "10.469574928283691", "Volume": "41810400"}
{"Date": "2006-12-21", "Open": "15.316666603088379", "High": "15.353333473205566", "Low": "15.203332901000977", "Close": "15.236666679382324", "Adj Close": "10.433055877685547", "Volume": "33844800"}
{"Date": "2006-12-22", "Open": "15.166666984558105", "High": "15.266667366027832", "Low": "15.0", "Close": "15.180000305175781", "Adj Close": "10.394251823425293", "Volume": "33296100"}
{"Date": "2006-12-26", "Open": "14.933333396911621", "High": "15.430000305175781", "Low": "14.933333396911621", "Close": "15.369999885559082", "Adj Close": "10.524357795715332", "Volume": "31479900"}
{"Date": "2006-12-27", "Open": "15.25", "High": "15.416666984558105", "Low": "15.25", "Close": "15.386667251586914", "Adj Close": "10.5357666015625", "Volume": "36372300"}
{"Date": "2006-12-28", "Open": "15.270000457763672", "High": "15.399999618530273", "Low": "15.270000457763672", "Close": "15.33666706085205", "Adj Close": "10.501527786254883", "Volume": "21301500"}
{"Date": "2006-12-29", "Open": "15.399999618530273", "High": "15.536666870117188", "Low": "15.34333324432373", "Close": "15.393333435058594", "Adj Close": "10.54033088684082", "Volume": "32431500"}
{"Date": "2007-01-03", "Open": "15.696666717529297", "High": "16.100000381469727", "Low": "15.686667442321777", "Close": "15.850000381469727", "Adj Close": "10.853029251098633", "Volume": "107061900"}
{"Date": "2007-01-04", "Open": "15.933333396911621", "High": "15.99666690826416", "Low": "15.773332595825195", "Close": "15.926667213439941", "Adj Close": "10.905522346496582", "Volume": "51219000"}
{"Date": "2007-01-05", "Open": "15.833333015441895", "High": "15.933333396911621", "Low": "15.716667175292969", "Close": "15.796667098999023", "Adj Close": "10.816505432128906", "Volume": "40670700"}
{"Date": "2007-01-08", "Open": "15.636667251586914", "High": "15.770000457763672", "Low": "15.633333206176758", "Close": "15.666666984558105", "Adj Close": "10.727492332458496", "Volume": "49189200"}
{"Date": "2007-01-09", "Open": "15.666666984558105", "High": "15.890000343322754", "Low": "15.666666984558105", "Close": "15.796667098999023", "Adj Close": "10.816505432128906", "Volume": "43929600"}
{"Date": "2007-01-10", "Open": "15.683333396911621", "High": "15.873332977294922", "Low": "15.50333309173584", "Close": "15.760000228881836", "Adj Close": "10.791399002075195", "Volume": "40044300"}
{"Date": "2007-01-11", "Open": "15.756667137145996", "High": "15.90999984741211", "Low": "15.736666679382324", "Close": "15.866666793823242", "Adj Close": "10.86444091796875", "Volume": "44469600"}
{"Date": "2007-01-12", "Open": "15.873332977294922", "High": "16.036666870117188", "Low": "15.736666679382324", "Close": "15.993332862854004", "Adj Close": "10.951170921325684", "Volume": "41732400"}
{"Date": "2007-01-16", "Open": "15.976667404174805", "High": "16.15999984741211", "Low": "15.930000305175781", "Close": "16.10333251953125", "Adj Close": "11.026490211486816", "Volume": "43447200"}
{"Date": "2007-01-17", "Open": "16.106666564941406", "High": "16.136667251586914", "Low": "16.030000686645508", "Close": "16.066667556762695", "Adj Close": "11.001389503479004", "Volume": "33916200"}
{"Date": "2007-01-18", "Open": "16.066667556762695", "High": "16.260000228881836", "Low": "16.02666664123535", "Close": "16.1299991607666", "Adj Close": "11.044751167297363", "Volume": "40968600"}
{"Date": "2007-01-19", "Open": "16.163333892822266", "High": "16.246667861938477", "Low": "16.06333351135254", "Close": "16.10333251953125", "Adj Close": "11.026490211486816", "Volume": "35880900"}
{"Date": "2007-01-22", "Open": "16.053333282470703", "High": "16.09000015258789", "Low": "15.866666793823242", "Close": "15.986666679382324", "Adj Close": "10.946605682373047", "Volume": "38159700"}
{"Date": "2007-01-23", "Open": "15.926667213439941", "High": "16.049999237060547", "Low": "15.819999694824219", "Close": "15.936667442321777", "Adj Close": "10.912371635437012", "Volume": "33822900"}
{"Date": "2007-01-24", "Open": "16.023332595825195", "High": "16.233333587646484", "Low": "15.99666690826416", "Close": "16.203332901000977", "Adj Close": "11.094964981079102", "Volume": "40474800"}
{"Date": "2007-01-25", "Open": "16.203332901000977", "High": "16.213333129882812", "Low": "16.030000686645508", "Close": "16.049999237060547", "Adj Close": "10.989971160888672", "Volume": "29280300"}
{"Date": "2007-01-26", "Open": "16.016666412353516", "High": "16.1200008392334", "Low": "15.823332786560059", "Close": "15.890000343322754", "Adj Close": "10.880414009094238", "Volume": "33175200"}
{"Date": "2007-01-29", "Open": "16.049999237060547", "High": "16.049999237060547", "Low": "15.833333015441895", "Close": "15.876667022705078", "Adj Close": "10.871286392211914", "Volume": "28611000"}
{"Date": "2007-01-30", "Open": "15.916666984558105", "High": "15.946666717529297", "Low": "15.636667251586914", "Close": "15.760000228881836", "Adj Close": "10.791399002075195", "Volume": "49027200"}
{"Date": "2007-01-31", "Open": "15.733332633972168", "High": "15.986666679382324", "Low": "15.680000305175781", "Close": "15.896666526794434", "Adj Close": "10.884981155395508", "Volume": "44682900"}
{"Date": "2007-02-01", "Open": "15.83666706085205", "High": "16.02666664123535", "Low": "15.813332557678223", "Close": "15.926667213439941", "Adj Close": "10.905522346496582", "Volume": "39706200"}
{"Date": "2007-02-02", "Open": "15.916666984558105", "High": "16.139999389648438", "Low": "15.880000114440918", "Close": "16.02666664123535", "Adj Close": "10.973993301391602", "Volume": "37835100"}
{"Date": "2007-02-05", "Open": "16.14666748046875", "High": "16.299999237060547", "Low": "16.139999389648438", "Close": "16.17333221435547", "Adj Close": "11.074424743652344", "Volume": "42644700"}
{"Date": "2007-02-06", "Open": "16.203332901000977", "High": "16.25666618347168", "Low": "16.106666564941406", "Close": "16.19333267211914", "Adj Close": "11.088119506835938", "Volume": "26885700"}
{"Date": "2007-02-07", "Open": "16.1299991607666", "High": "16.25", "Low": "16.093332290649414", "Close": "16.19333267211914", "Adj Close": "11.088119506835938", "Volume": "30252900"}
{"Date": "2007-02-08", "Open": "16.1200008392334", "High": "16.200000762939453", "Low": "16.043333053588867", "Close": "16.10333251953125", "Adj Close": "11.026490211486816", "Volume": "32374800"}
{"Date": "2007-02-09", "Open": "16.123332977294922", "High": "16.18000030517578", "Low": "15.890000343322754", "Close": "15.989999771118164", "Adj Close": "10.94888687133789", "Volume": "37218000"}
{"Date": "2007-02-12", "Open": "16.049999237060547", "High": "16.079999923706055", "Low": "15.893333435058594", "Close": "15.91333293914795", "Adj Close": "10.896393775939941", "Volume": "30991200"}
{"Date": "2007-02-13", "Open": "15.933333396911621", "High": "16.05666732788086", "Low": "15.91333293914795", "Close": "15.993332862854004", "Adj Close": "10.951170921325684", "Volume": "30205200"}
{"Date": "2007-02-14", "Open": "16.02666664123535", "High": "16.043333053588867", "Low": "15.916666984558105", "Close": "15.956666946411133", "Adj Close": "10.926067352294922", "Volume": "36827100"}
{"Date": "2007-02-15", "Open": "15.966667175292969", "High": "16.18000030517578", "Low": "15.9399995803833", "Close": "16.1200008392334", "Adj Close": "11.0379056930542", "Volume": "33889500"}
{"Date": "2007-02-16", "Open": "16.116666793823242", "High": "16.28333282470703", "Low": "16.083332061767578", "Close": "16.15999984741211", "Adj Close": "11.065292358398438", "Volume": "51311100"}
{"Date": "2007-02-20", "Open": "16.60333251953125", "High": "16.76333236694336", "Low": "16.469999313354492", "Close": "16.753332138061523", "Adj Close": "11.471567153930664", "Volume": "109508700"}
{"Date": "2007-02-21", "Open": "16.636667251586914", "High": "16.80666732788086", "Low": "16.623332977294922", "Close": "16.656667709350586", "Adj Close": "11.405376434326172", "Volume": "71367300"}
{"Date": "2007-02-22", "Open": "16.696666717529297", "High": "16.726667404174805", "Low": "16.516666412353516", "Close": "16.56333351135254", "Adj Close": "11.341472625732422", "Volume": "31898700"}
{"Date": "2007-02-23", "Open": "16.553333282470703", "High": "16.6299991607666", "Low": "16.43000030517578", "Close": "16.523332595825195", "Adj Close": "11.314080238342285", "Volume": "33151800"}
{"Date": "2007-02-26", "Open": "16.56999969482422", "High": "16.683332443237305", "Low": "16.483333587646484", "Close": "16.65999984741211", "Adj Close": "11.407659530639648", "Volume": "31988400"}
{"Date": "2007-02-27", "Open": "16.53333282470703", "High": "16.593332290649414", "Low": "16.066667556762695", "Close": "16.066667556762695", "Adj Close": "11.001389503479004", "Volume": "61958100"}
{"Date": "2007-02-28", "Open": "16.166667938232422", "High": "16.219999313354492", "Low": "16.003332138061523", "Close": "16.10333251953125", "Adj Close": "11.026490211486816", "Volume": "63995400"}
{"Date": "2007-03-01", "Open": "15.926667213439941", "High": "16.066667556762695", "Low": "15.729999542236328", "Close": "15.963333129882812", "Adj Close": "10.930627822875977", "Volume": "61369800"}
{"Date": "2007-03-02", "Open": "15.949999809265137", "High": "16.106666564941406", "Low": "15.903332710266113", "Close": "15.936667442321777", "Adj Close": "10.912371635437012", "Volume": "55079100"}
{"Date": "2007-03-05", "Open": "15.883333206176758", "High": "16.09000015258789", "Low": "15.813332557678223", "Close": "15.823332786560059", "Adj Close": "10.83476734161377", "Volume": "42993900"}
{"Date": "2007-03-06", "Open": "15.946666717529297", "High": "16.09666633605957", "Low": "15.916666984558105", "Close": "16.01333236694336", "Adj Close": "10.964868545532227", "Volume": "44755800"}
{"Date": "2007-03-07", "Open": "16.016666412353516", "High": "16.083332061767578", "Low": "15.869999885559082", "Close": "15.976667404174805", "Adj Close": "10.93975830078125", "Volume": "39981000"}
{"Date": "2007-03-08", "Open": "16.016666412353516", "High": "16.049999237060547", "Low": "15.793333053588867", "Close": "15.960000038146973", "Adj Close": "10.928349494934082", "Volume": "61187100"}
{"Date": "2007-03-09", "Open": "15.926667213439941", "High": "16.043333053588867", "Low": "15.716667175292969", "Close": "15.80666732788086", "Adj Close": "10.823351860046387", "Volume": "41851500"}
{"Date": "2007-03-12", "Open": "15.84333324432373", "High": "15.876667022705078", "Low": "15.699999809265137", "Close": "15.75333309173584", "Adj Close": "10.786836624145508", "Volume": "36591600"}
{"Date": "2007-03-13", "Open": "15.65999984741211", "High": "15.710000038146973", "Low": "15.34333324432373", "Close": "15.393333435058594", "Adj Close": "10.54033088684082", "Volume": "71961000"}
{"Date": "2007-03-14", "Open": "15.393333435058594", "High": "15.40666675567627", "Low": "15.020000457763672", "Close": "15.243332862854004", "Adj Close": "10.487580299377441", "Volume": "82756500"}
{"Date": "2007-03-15", "Open": "15.25", "High": "15.386667251586914", "Low": "15.16333293914795", "Close": "15.333333015441895", "Adj Close": "10.549506187438965", "Volume": "39872400"}
{"Date": "2007-03-16", "Open": "15.40666675567627", "High": "15.600000381469727", "Low": "15.25", "Close": "15.403332710266113", "Adj Close": "10.597665786743164", "Volume": "56977200"}
{"Date": "2007-03-19", "Open": "15.5", "High": "15.606666564941406", "Low": "15.460000038146973", "Close": "15.529999732971191", "Adj Close": "10.684816360473633", "Volume": "36238500"}
{"Date": "2007-03-20", "Open": "15.493332862854004", "High": "15.800000190734863", "Low": "15.479999542236328", "Close": "15.766667366027832", "Adj Close": "10.847640037536621", "Volume": "45801000"}
{"Date": "2007-03-21", "Open": "15.739999771118164", "High": "15.949999809265137", "Low": "15.649999618530273", "Close": "15.923333168029785", "Adj Close": "10.955427169799805", "Volume": "40896000"}
{"Date": "2007-03-22", "Open": "15.873332977294922", "High": "16.066667556762695", "Low": "15.853333473205566", "Close": "16.003332138061523", "Adj Close": "11.010473251342773", "Volume": "45351900"}
{"Date": "2007-03-23", "Open": "16.003332138061523", "High": "16.049999237060547", "Low": "15.916666984558105", "Close": "15.970000267028809", "Adj Close": "10.987542152404785", "Volume": "23981700"}
{"Date": "2007-03-26", "Open": "15.946666717529297", "High": "15.973333358764648", "Low": "15.716667175292969", "Close": "15.946666717529297", "Adj Close": "10.971487045288086", "Volume": "38118300"}
{"Date": "2007-03-27", "Open": "15.856666564941406", "High": "15.933333396911621", "Low": "15.676667213439941", "Close": "15.829999923706055", "Adj Close": "10.891217231750488", "Volume": "38851500"}
{"Date": "2007-03-28", "Open": "15.723333358764648", "High": "15.729999542236328", "Low": "15.486666679382324", "Close": "15.546667098999023", "Adj Close": "10.696281433105469", "Volume": "54241500"}
{"Date": "2007-03-29", "Open": "15.643333435058594", "High": "15.680000305175781", "Low": "15.453332901000977", "Close": "15.573332786560059", "Adj Close": "10.71462345123291", "Volume": "37689300"}
{"Date": "2007-03-30", "Open": "15.619999885559082", "High": "15.696666717529297", "Low": "15.546667098999023", "Close": "15.649999618530273", "Adj Close": "10.767372131347656", "Volume": "45561900"}
{"Date": "2007-04-02", "Open": "15.686667442321777", "High": "15.84000015258789", "Low": "15.616666793823242", "Close": "15.800000190734863", "Adj Close": "10.870572090148926", "Volume": "41238900"}
{"Date": "2007-04-03", "Open": "15.83666706085205", "High": "16.09666633605957", "Low": "15.823332786560059", "Close": "16.03333282470703", "Adj Close": "11.031113624572754", "Volume": "51485700"}
{"Date": "2007-04-04", "Open": "16.0", "High": "16.106666564941406", "Low": "15.966667175292969", "Close": "16.016666412353516", "Adj Close": "11.019645690917969", "Volume": "32921700"}
{"Date": "2007-04-05", "Open": "15.963333129882812", "High": "16.149999618530273", "Low": "15.953332901000977", "Close": "16.09000015258789", "Adj Close": "11.070098876953125", "Volume": "28546200"}
{"Date": "2007-04-09", "Open": "16.09000015258789", "High": "16.183332443237305", "Low": "15.963333129882812", "Close": "16.156667709350586", "Adj Close": "11.115966796875", "Volume": "25613400"}
{"Date": "2007-04-10", "Open": "16.149999618530273", "High": "16.149999618530273", "Low": "15.979999542236328", "Close": "15.979999542236328", "Adj Close": "10.994415283203125", "Volume": "29252100"}
{"Date": "2007-04-11", "Open": "15.983332633972168", "High": "16.036666870117188", "Low": "15.686667442321777", "Close": "15.756667137145996", "Adj Close": "10.8407621383667", "Volume": "53176200"}
{"Date": "2007-04-12", "Open": "15.793333053588867", "High": "15.833333015441895", "Low": "15.633333206176758", "Close": "15.75333309173584", "Adj Close": "10.838468551635742", "Volume": "34715700"}
{"Date": "2007-04-13", "Open": "15.800000190734863", "High": "15.80666732788086", "Low": "15.609999656677246", "Close": "15.803333282470703", "Adj Close": "10.872871398925781", "Volume": "37264200"}
{"Date": "2007-04-16", "Open": "15.876667022705078", "High": "16.040000915527344", "Low": "15.83666706085205", "Close": "16.023332595825195", "Adj Close": "11.024229049682617", "Volume": "42750000"}
{"Date": "2007-04-17", "Open": "16.06333351135254", "High": "16.143333435058594", "Low": "15.963333129882812", "Close": "16.05666732788086", "Adj Close": "11.047165870666504", "Volume": "37173900"}
{"Date": "2007-04-18", "Open": "16.0", "High": "16.059999465942383", "Low": "15.94333267211914", "Close": "15.989999771118164", "Adj Close": "11.001296043395996", "Volume": "23980500"}
{"Date": "2007-04-19", "Open": "15.916666984558105", "High": "16.126667022705078", "Low": "15.883333206176758", "Close": "16.113332748413086", "Adj Close": "11.086153984069824", "Volume": "24150900"}
{"Date": "2007-04-20", "Open": "16.196666717529297", "High": "16.613332748413086", "Low": "16.170000076293945", "Close": "16.586666107177734", "Adj Close": "11.411812782287598", "Volume": "70264200"}
{"Date": "2007-04-23", "Open": "16.57666778564453", "High": "16.649999618530273", "Low": "16.280000686645508", "Close": "16.309999465942383", "Adj Close": "11.221461296081543", "Volume": "42166500"}
{"Date": "2007-04-24", "Open": "16.18666648864746", "High": "16.32666778564453", "Low": "16.043333053588867", "Close": "16.229999542236328", "Adj Close": "11.166420936584473", "Volume": "55658700"}
{"Date": "2007-04-25", "Open": "16.25666618347168", "High": "16.366666793823242", "Low": "16.209999084472656", "Close": "16.270000457763672", "Adj Close": "11.193941116333008", "Volume": "43509000"}
{"Date": "2007-04-26", "Open": "16.260000228881836", "High": "16.35333251953125", "Low": "16.190000534057617", "Close": "16.233333587646484", "Adj Close": "11.168715476989746", "Volume": "27693300"}
{"Date": "2007-04-27", "Open": "16.17333221435547", "High": "16.229999542236328", "Low": "16.106666564941406", "Close": "16.113332748413086", "Adj Close": "11.086153984069824", "Volume": "27906300"}
{"Date": "2007-04-30", "Open": "16.083332061767578", "High": "16.219999313354492", "Low": "15.956666946411133", "Close": "15.973333358764648", "Adj Close": "10.98983097076416", "Volume": "41966100"}
{"Date": "2007-05-01", "Open": "15.973333358764648", "High": "16.18666648864746", "Low": "15.83666706085205", "Close": "16.110000610351562", "Adj Close": "11.0838623046875", "Volume": "44356800"}
{"Date": "2007-05-02", "Open": "16.100000381469727", "High": "16.246667861938477", "Low": "16.05666732788086", "Close": "16.093332290649414", "Adj Close": "11.072391510009766", "Volume": "36355200"}
{"Date": "2007-05-03", "Open": "16.17333221435547", "High": "16.25", "Low": "16.066667556762695", "Close": "16.1200008392334", "Adj Close": "11.090741157531738", "Volume": "32854800"}
{"Date": "2007-05-04", "Open": "16.133333206176758", "High": "16.166667938232422", "Low": "16.016666412353516", "Close": "16.09000015258789", "Adj Close": "11.070098876953125", "Volume": "28817400"}
{"Date": "2007-05-07", "Open": "16.143333435058594", "High": "16.293333053588867", "Low": "16.093332290649414", "Close": "16.203332901000977", "Adj Close": "11.148075103759766", "Volume": "26679900"}
{"Date": "2007-05-08", "Open": "16.123332977294922", "High": "16.213333129882812", "Low": "16.02666664123535", "Close": "16.03333282470703", "Adj Close": "11.031113624572754", "Volume": "30517500"}
{"Date": "2007-05-09", "Open": "16.023332595825195", "High": "16.093332290649414", "Low": "15.946666717529297", "Close": "15.976667404174805", "Adj Close": "10.992122650146484", "Volume": "45677400"}
{"Date": "2007-05-10", "Open": "15.833333015441895", "High": "16.110000610351562", "Low": "15.816666603088379", "Close": "15.916666984558105", "Adj Close": "10.950843811035156", "Volume": "53550600"}
{"Date": "2007-05-11", "Open": "15.946666717529297", "High": "15.970000267028809", "Low": "15.803333282470703", "Close": "15.926667213439941", "Adj Close": "10.957724571228027", "Volume": "47667900"}
{"Date": "2007-05-14", "Open": "15.880000114440918", "High": "16.0", "Low": "15.829999923706055", "Close": "15.946666717529297", "Adj Close": "10.971487045288086", "Volume": "38914200"}
{"Date": "2007-05-15", "Open": "15.986666679382324", "High": "16.03333282470703", "Low": "15.803333282470703", "Close": "15.873332977294922", "Adj Close": "10.921030044555664", "Volume": "58139400"}
{"Date": "2007-05-16", "Open": "15.829999923706055", "High": "15.91333293914795", "Low": "15.65999984741211", "Close": "15.726667404174805", "Adj Close": "10.870344161987305", "Volume": "49549500"}
{"Date": "2007-05-17", "Open": "15.823332786560059", "High": "15.823332786560059", "Low": "15.673333168029785", "Close": "15.703332901000977", "Adj Close": "10.854214668273926", "Volume": "37878000"}
{"Date": "2007-05-18", "Open": "15.773332595825195", "High": "15.789999961853027", "Low": "15.726667404174805", "Close": "15.756667137145996", "Adj Close": "10.891077995300293", "Volume": "41229300"}
{"Date": "2007-05-21", "Open": "15.710000038146973", "High": "15.800000190734863", "Low": "15.539999961853027", "Close": "15.539999961853027", "Adj Close": "10.741314888000488", "Volume": "63066900"}
{"Date": "2007-05-22", "Open": "15.523332595825195", "High": "15.600000381469727", "Low": "15.489999771118164", "Close": "15.513333320617676", "Adj Close": "10.722885131835938", "Volume": "33590700"}
{"Date": "2007-05-23", "Open": "15.626667022705078", "High": "15.713333129882812", "Low": "15.4399995803833", "Close": "15.44333267211914", "Adj Close": "10.67449951171875", "Volume": "42760800"}
{"Date": "2007-05-24", "Open": "15.470000267028809", "High": "15.649999618530273", "Low": "15.449999809265137", "Close": "15.550000190734863", "Adj Close": "10.748235702514648", "Volume": "44194200"}
{"Date": "2007-05-25", "Open": "15.600000381469727", "High": "15.666666984558105", "Low": "15.546667098999023", "Close": "15.636667251586914", "Adj Close": "10.808136940002441", "Volume": "26388000"}
{"Date": "2007-05-29", "Open": "15.723333358764648", "High": "15.846667289733887", "Low": "15.58666706085205", "Close": "15.646666526794434", "Adj Close": "10.815043449401855", "Volume": "44844600"}
{"Date": "2007-05-30", "Open": "15.550000190734863", "High": "15.716667175292969", "Low": "15.489999771118164", "Close": "15.706666946411133", "Adj Close": "10.85651969909668", "Volume": "48114900"}
{"Date": "2007-05-31", "Open": "15.699999809265137", "High": "15.933333396911621", "Low": "15.699999809265137", "Close": "15.866666793823242", "Adj Close": "10.967111587524414", "Volume": "52451700"}
{"Date": "2007-06-01", "Open": "15.966667175292969", "High": "16.64666748046875", "Low": "15.90999984741211", "Close": "16.489999771118164", "Adj Close": "11.397961616516113", "Volume": "147313200"}
{"Date": "2007-06-04", "Open": "16.71666717529297", "High": "17.14666748046875", "Low": "16.71666717529297", "Close": "17.06999969482422", "Adj Close": "11.798857688903809", "Volume": "164037900"}
{"Date": "2007-06-05", "Open": "16.969999313354492", "High": "17.066667556762695", "Low": "16.786666870117188", "Close": "16.84000015258789", "Adj Close": "11.639884948730469", "Volume": "98185500"}
{"Date": "2007-06-06", "Open": "16.719999313354492", "High": "17.01333236694336", "Low": "16.71666717529297", "Close": "16.916667938232422", "Adj Close": "11.692874908447266", "Volume": "75783300"}
{"Date": "2007-06-07", "Open": "16.796667098999023", "High": "16.916667938232422", "Low": "16.536666870117188", "Close": "16.586666107177734", "Adj Close": "11.4647798538208", "Volume": "74399400"}
{"Date": "2007-06-08", "Open": "16.6299991607666", "High": "16.71666717529297", "Low": "16.53333282470703", "Close": "16.69333267211914", "Adj Close": "11.538506507873535", "Volume": "44208300"}
{"Date": "2007-06-11", "Open": "16.633333206176758", "High": "16.706666946411133", "Low": "16.516666412353516", "Close": "16.60333251953125", "Adj Close": "11.476300239562988", "Volume": "37919100"}
{"Date": "2007-06-12", "Open": "16.536666870117188", "High": "16.60333251953125", "Low": "16.299999237060547", "Close": "16.303333282470703", "Adj Close": "11.268936157226562", "Volume": "57197400"}
{"Date": "2007-06-13", "Open": "16.393333435058594", "High": "16.51333236694336", "Low": "16.323333740234375", "Close": "16.5", "Adj Close": "11.404873847961426", "Volume": "42428400"}
{"Date": "2007-06-14", "Open": "16.433332443237305", "High": "16.549999237060547", "Low": "16.32666778564453", "Close": "16.426666259765625", "Adj Close": "11.354186058044434", "Volume": "40100400"}
{"Date": "2007-06-15", "Open": "16.446666717529297", "High": "16.559999465942383", "Low": "16.40333366394043", "Close": "16.446666717529297", "Adj Close": "11.36800765991211", "Volume": "68178900"}
{"Date": "2007-06-18", "Open": "16.440000534057617", "High": "16.483333587646484", "Low": "16.356666564941406", "Close": "16.3700008392334", "Adj Close": "11.315018653869629", "Volume": "33091800"}
{"Date": "2007-06-19", "Open": "16.309999465942383", "High": "16.323333740234375", "Low": "15.923333168029785", "Close": "16.270000457763672", "Adj Close": "11.245896339416504", "Volume": "44540700"}
{"Date": "2007-06-20", "Open": "16.28333282470703", "High": "16.416667938232422", "Low": "16.18666648864746", "Close": "16.196666717529297", "Adj Close": "11.195205688476562", "Volume": "53974200"}
{"Date": "2007-06-21", "Open": "16.23666763305664", "High": "16.26333236694336", "Low": "16.02666664123535", "Close": "16.1299991607666", "Adj Close": "11.149130821228027", "Volume": "49538100"}
{"Date": "2007-06-22", "Open": "16.083332061767578", "High": "16.143333435058594", "Low": "15.94333267211914", "Close": "15.94333267211914", "Adj Close": "11.020103454589844", "Volume": "61351800"}
{"Date": "2007-06-25", "Open": "16.0", "High": "16.040000915527344", "Low": "15.896666526794434", "Close": "15.9399995803833", "Adj Close": "11.017797470092773", "Volume": "53461800"}
{"Date": "2007-06-26", "Open": "15.970000267028809", "High": "16.163333892822266", "Low": "15.916666984558105", "Close": "15.989999771118164", "Adj Close": "11.052358627319336", "Volume": "48224700"}
{"Date": "2007-06-27", "Open": "15.94333267211914", "High": "16.163333892822266", "Low": "15.920000076293945", "Close": "16.15333366394043", "Adj Close": "11.16525936126709", "Volume": "53705400"}
{"Date": "2007-06-28", "Open": "16.110000610351562", "High": "16.166667938232422", "Low": "16.05666732788086", "Close": "16.06999969482422", "Adj Close": "11.107654571533203", "Volume": "40659600"}
{"Date": "2007-06-29", "Open": "16.166667938232422", "High": "16.21666717529297", "Low": "15.956666946411133", "Close": "16.036666870117188", "Adj Close": "11.084613800048828", "Volume": "42394500"}
{"Date": "2007-07-02", "Open": "16.066667556762695", "High": "16.163333892822266", "Low": "16.046667098999023", "Close": "16.110000610351562", "Adj Close": "11.135305404663086", "Volume": "31632600"}
{"Date": "2007-07-03", "Open": "16.113332748413086", "High": "16.156667709350586", "Low": "16.043333053588867", "Close": "16.156667709350586", "Adj Close": "11.167558670043945", "Volume": "18636300"}
{"Date": "2007-07-05", "Open": "16.1200008392334", "High": "16.15333366394043", "Low": "16.02666664123535", "Close": "16.030000686645508", "Adj Close": "11.080008506774902", "Volume": "33595800"}
{"Date": "2007-07-06", "Open": "16.030000686645508", "High": "16.163333892822266", "Low": "15.99666690826416", "Close": "16.1299991607666", "Adj Close": "11.149130821228027", "Volume": "39320100"}
{"Date": "2007-07-09", "Open": "16.136667251586914", "High": "16.27666664123535", "Low": "16.086666107177734", "Close": "16.166667938232422", "Adj Close": "11.174474716186523", "Volume": "32103900"}
{"Date": "2007-07-10", "Open": "16.1299991607666", "High": "16.1299991607666", "Low": "15.829999923706055", "Close": "15.859999656677246", "Adj Close": "10.962498664855957", "Volume": "50195100"}
{"Date": "2007-07-11", "Open": "15.899999618530273", "High": "15.963333129882812", "Low": "15.743332862854004", "Close": "15.893333435058594", "Adj Close": "10.985544204711914", "Volume": "41057700"}
{"Date": "2007-07-12", "Open": "16.299999237060547", "High": "16.413333892822266", "Low": "15.893333435058594", "Close": "16.27666664123535", "Adj Close": "11.250505447387695", "Volume": "74922300"}
{"Date": "2007-07-13", "Open": "16.253332138061523", "High": "16.420000076293945", "Low": "16.22333335876465", "Close": "16.383333206176758", "Adj Close": "11.324236869812012", "Volume": "39303000"}
{"Date": "2007-07-16", "Open": "16.3799991607666", "High": "16.3799991607666", "Low": "16.233333587646484", "Close": "16.31333351135254", "Adj Close": "11.275849342346191", "Volume": "35248500"}
{"Date": "2007-07-17", "Open": "16.253332138061523", "High": "16.293333053588867", "Low": "16.100000381469727", "Close": "16.116666793823242", "Adj Close": "11.139913558959961", "Volume": "42296700"}
{"Date": "2007-07-18", "Open": "16.143333435058594", "High": "16.246667861938477", "Low": "15.986666679382324", "Close": "16.01333236694336", "Adj Close": "11.068488121032715", "Volume": "58868400"}
{"Date": "2007-07-19", "Open": "16.1200008392334", "High": "16.32666778564453", "Low": "16.03333282470703", "Close": "16.26333236694336", "Adj Close": "11.241288185119629", "Volume": "46246800"}
{"Date": "2007-07-20", "Open": "16.166667938232422", "High": "16.290000915527344", "Low": "15.973333358764648", "Close": "16.020000457763672", "Adj Close": "11.073099136352539", "Volume": "56925600"}
{"Date": "2007-07-23", "Open": "16.100000381469727", "High": "16.133333206176758", "Low": "15.983332633972168", "Close": "16.036666870117188", "Adj Close": "11.084613800048828", "Volume": "38086200"}
{"Date": "2007-07-24", "Open": "15.90666675567627", "High": "16.219999313354492", "Low": "15.90666675567627", "Close": "16.00666618347168", "Adj Close": "11.06387996673584", "Volume": "65639700"}
{"Date": "2007-07-25", "Open": "16.133333206176758", "High": "16.149999618530273", "Low": "15.850000381469727", "Close": "15.956666946411133", "Adj Close": "11.029321670532227", "Volume": "46463700"}
{"Date": "2007-07-26", "Open": "15.83666706085205", "High": "15.923333168029785", "Low": "15.510000228881836", "Close": "15.606666564941406", "Adj Close": "10.787397384643555", "Volume": "79928400"}
{"Date": "2007-07-27", "Open": "15.573332786560059", "High": "15.626667022705078", "Low": "15.243332862854004", "Close": "15.313332557678223", "Adj Close": "10.584643363952637", "Volume": "70263900"}
{"Date": "2007-07-30", "Open": "15.399999618530273", "High": "15.486666679382324", "Low": "15.266667366027832", "Close": "15.403332710266113", "Adj Close": "10.646852493286133", "Volume": "53850000"}
{"Date": "2007-07-31", "Open": "15.446666717529297", "High": "15.603333473205566", "Low": "15.300000190734863", "Close": "15.316666603088379", "Adj Close": "10.586946487426758", "Volume": "81560100"}
{"Date": "2007-08-01", "Open": "15.350000381469727", "High": "15.416666984558105", "Low": "15.15999984741211", "Close": "15.40666675567627", "Adj Close": "10.649160385131836", "Volume": "66111000"}
{"Date": "2007-08-02", "Open": "15.399999618530273", "High": "15.703332901000977", "Low": "15.359999656677246", "Close": "15.576666831970215", "Adj Close": "10.766661643981934", "Volume": "50003400"}
{"Date": "2007-08-03", "Open": "15.566666603088379", "High": "15.666666984558105", "Low": "15.166666984558105", "Close": "15.173333168029785", "Adj Close": "10.487874031066895", "Volume": "61352400"}
{"Date": "2007-08-06", "Open": "15.233332633972168", "High": "15.683333396911621", "Low": "15.233332633972168", "Close": "15.673333168029785", "Adj Close": "10.833477973937988", "Volume": "61953600"}
{"Date": "2007-08-07", "Open": "15.600000381469727", "High": "15.826666831970215", "Low": "15.516667366027832", "Close": "15.686667442321777", "Adj Close": "10.84268856048584", "Volume": "57748800"}
{"Date": "2007-08-08", "Open": "15.6899995803833", "High": "16.139999389648438", "Low": "15.566666603088379", "Close": "16.139999389648438", "Adj Close": "11.156041145324707", "Volume": "73293000"}
{"Date": "2007-08-09", "Open": "15.833333015441895", "High": "16.0", "Low": "15.463333129882812", "Close": "15.483332633972168", "Adj Close": "10.702150344848633", "Volume": "70726800"}
{"Date": "2007-08-10", "Open": "15.403332710266113", "High": "15.756667137145996", "Low": "15.233332633972168", "Close": "15.356666564941406", "Adj Close": "10.614596366882324", "Volume": "65011500"}
{"Date": "2007-08-13", "Open": "15.563332557678223", "High": "15.576666831970215", "Low": "15.359999656677246", "Close": "15.390000343322754", "Adj Close": "10.637636184692383", "Volume": "46698600"}
{"Date": "2007-08-14", "Open": "14.686667442321777", "High": "14.729999542236328", "Low": "14.506667137145996", "Close": "14.606666564941406", "Adj Close": "10.096195220947266", "Volume": "189981000"}
{"Date": "2007-08-15", "Open": "14.65999984741211", "High": "14.65999984741211", "Low": "14.363332748413086", "Close": "14.426667213439941", "Adj Close": "10.02209186553955", "Volume": "86341500"}
{"Date": "2007-08-16", "Open": "14.350000381469727", "High": "14.649999618530273", "Low": "14.30666732788086", "Close": "14.5", "Adj Close": "10.073039054870605", "Volume": "108804600"}
{"Date": "2007-08-17", "Open": "14.896666526794434", "High": "14.899999618530273", "Low": "14.396666526794434", "Close": "14.49666690826416", "Adj Close": "10.070720672607422", "Volume": "91322400"}
{"Date": "2007-08-20", "Open": "14.566666603088379", "High": "14.606666564941406", "Low": "14.319999694824219", "Close": "14.529999732971191", "Adj Close": "10.093877792358398", "Volume": "68875800"}
{"Date": "2007-08-21", "Open": "14.526666641235352", "High": "14.583333015441895", "Low": "14.396666526794434", "Close": "14.566666603088379", "Adj Close": "10.11935043334961", "Volume": "58793100"}
{"Date": "2007-08-22", "Open": "14.596667289733887", "High": "14.630000114440918", "Low": "14.476667404174805", "Close": "14.583333015441895", "Adj Close": "10.130926132202148", "Volume": "56742900"}
{"Date": "2007-08-23", "Open": "14.583333015441895", "High": "14.609999656677246", "Low": "14.34333324432373", "Close": "14.390000343322754", "Adj Close": "9.996620178222656", "Volume": "71297100"}
{"Date": "2007-08-24", "Open": "14.386667251586914", "High": "14.640000343322754", "Low": "14.376667022705078", "Close": "14.579999923706055", "Adj Close": "10.128613471984863", "Volume": "53884800"}
{"Date": "2007-08-27", "Open": "14.59000015258789", "High": "14.676667213439941", "Low": "14.520000457763672", "Close": "14.606666564941406", "Adj Close": "10.147137641906738", "Volume": "59365200"}
{"Date": "2007-08-28", "Open": "14.550000190734863", "High": "14.733332633972168", "Low": "14.466667175292969", "Close": "14.466667175292969", "Adj Close": "10.049881935119629", "Volume": "83790000"}
{"Date": "2007-08-29", "Open": "14.523332595825195", "High": "14.773332595825195", "Low": "14.483332633972168", "Close": "14.729999542236328", "Adj Close": "10.23281478881836", "Volume": "67777500"}
{"Date": "2007-08-30", "Open": "14.403332710266113", "High": "14.550000190734863", "Low": "14.386667251586914", "Close": "14.4399995803833", "Adj Close": "10.031357765197754", "Volume": "71853900"}
{"Date": "2007-08-31", "Open": "14.516667366027832", "High": "14.646666526794434", "Low": "14.449999809265137", "Close": "14.543333053588867", "Adj Close": "10.10313892364502", "Volume": "62468700"}
{"Date": "2007-09-04", "Open": "14.50333309173584", "High": "14.546667098999023", "Low": "14.423333168029785", "Close": "14.433333396911621", "Adj Close": "10.02672290802002", "Volume": "58165800"}
{"Date": "2007-09-05", "Open": "14.40666675567627", "High": "14.40666675567627", "Low": "14.116666793823242", "Close": "14.149999618530273", "Adj Close": "9.829893112182617", "Volume": "92355300"}
{"Date": "2007-09-06", "Open": "14.5", "High": "14.533332824707031", "Low": "14.216667175292969", "Close": "14.25333309173584", "Adj Close": "9.901681900024414", "Volume": "88295700"}
{"Date": "2007-09-07", "Open": "14.146666526794434", "High": "14.293333053588867", "Low": "14.103333473205566", "Close": "14.130000114440918", "Adj Close": "9.816003799438477", "Volume": "76145400"}
{"Date": "2007-09-10", "Open": "14.196666717529297", "High": "14.226667404174805", "Low": "14.029999732971191", "Close": "14.09000015258789", "Adj Close": "9.788215637207031", "Volume": "54646800"}
{"Date": "2007-09-11", "Open": "14.130000114440918", "High": "14.34000015258789", "Low": "14.103333473205566", "Close": "14.313332557678223", "Adj Close": "9.94336223602295", "Volume": "56692200"}
{"Date": "2007-09-12", "Open": "14.266667366027832", "High": "14.399999618530273", "Low": "14.19333267211914", "Close": "14.236666679382324", "Adj Close": "9.890098571777344", "Volume": "46953300"}
{"Date": "2007-09-13", "Open": "14.286666870117188", "High": "14.489999771118164", "Low": "14.256667137145996", "Close": "14.353333473205566", "Adj Close": "9.971150398254395", "Volume": "51424500"}
{"Date": "2007-09-14", "Open": "14.270000457763672", "High": "14.513333320617676", "Low": "14.216667175292969", "Close": "14.4399995803833", "Adj Close": "10.031357765197754", "Volume": "44528100"}
{"Date": "2007-09-17", "Open": "14.40999984741211", "High": "14.513333320617676", "Low": "14.329999923706055", "Close": "14.4399995803833", "Adj Close": "10.031357765197754", "Volume": "42075600"}
{"Date": "2007-09-18", "Open": "14.49666690826416", "High": "14.883333206176758", "Low": "14.449999809265137", "Close": "14.813332557678223", "Adj Close": "10.290704727172852", "Volume": "83757900"}
{"Date": "2007-09-19", "Open": "14.856666564941406", "High": "15.016667366027832", "Low": "14.803333282470703", "Close": "14.916666984558105", "Adj Close": "10.362492561340332", "Volume": "66558600"}
{"Date": "2007-09-20", "Open": "14.893333435058594", "High": "14.94333267211914", "Low": "14.653332710266113", "Close": "14.773332595825195", "Adj Close": "10.262919425964355", "Volume": "50306100"}
{"Date": "2007-09-21", "Open": "14.856666564941406", "High": "14.930000305175781", "Low": "14.716667175292969", "Close": "14.743332862854004", "Adj Close": "10.242079734802246", "Volume": "63128700"}
{"Date": "2007-09-24", "Open": "14.773332595825195", "High": "14.823332786560059", "Low": "14.619999885559082", "Close": "14.65666675567627", "Adj Close": "10.181869506835938", "Volume": "50254800"}
{"Date": "2007-09-25", "Open": "14.430000305175781", "High": "14.433333396911621", "Low": "14.226667404174805", "Close": "14.386667251586914", "Adj Close": "9.994307518005371", "Volume": "63953400"}
{"Date": "2007-09-26", "Open": "14.433333396911621", "High": "14.533332824707031", "Low": "14.316666603088379", "Close": "14.433333396911621", "Adj Close": "10.02672290802002", "Volume": "57439800"}
{"Date": "2007-09-27", "Open": "14.520000457763672", "High": "14.673333168029785", "Low": "14.493332862854004", "Close": "14.536666870117188", "Adj Close": "10.098505020141602", "Volume": "42612900"}
{"Date": "2007-09-28", "Open": "14.536666870117188", "High": "14.666666984558105", "Low": "14.50333309173584", "Close": "14.550000190734863", "Adj Close": "10.107772827148438", "Volume": "39167100"}
{"Date": "2007-10-01", "Open": "14.609999656677246", "High": "14.890000343322754", "Low": "14.553333282470703", "Close": "14.823332786560059", "Adj Close": "10.297653198242188", "Volume": "45557700"}
{"Date": "2007-10-02", "Open": "14.816666603088379", "High": "15.036666870117188", "Low": "14.786666870117188", "Close": "14.956666946411133", "Adj Close": "10.390277862548828", "Volume": "55058700"}
{"Date": "2007-10-03", "Open": "14.896666526794434", "High": "15.199999809265137", "Low": "14.829999923706055", "Close": "15.043333053588867", "Adj Close": "10.45048713684082", "Volume": "51161100"}
{"Date": "2007-10-04", "Open": "15.020000457763672", "High": "15.113332748413086", "Low": "14.923333168029785", "Close": "15.0", "Adj Close": "10.420380592346191", "Volume": "28660800"}
{"Date": "2007-10-05", "Open": "15.149999618530273", "High": "15.293333053588867", "Low": "14.989999771118164", "Close": "15.123332977294922", "Adj Close": "10.506059646606445", "Volume": "39368100"}
{"Date": "2007-10-08", "Open": "15.066666603088379", "High": "15.133333206176758", "Low": "15.026666641235352", "Close": "15.09000015258789", "Adj Close": "10.482905387878418", "Volume": "24210600"}
{"Date": "2007-10-09", "Open": "15.010000228881836", "High": "15.16333293914795", "Low": "14.876667022705078", "Close": "15.069999694824219", "Adj Close": "10.469010353088379", "Volume": "36743400"}
{"Date": "2007-10-10", "Open": "15.033332824707031", "High": "15.24666690826416", "Low": "15.033332824707031", "Close": "15.196666717529297", "Adj Close": "10.557005882263184", "Volume": "47490000"}
{"Date": "2007-10-11", "Open": "15.783332824707031", "High": "15.899999618530273", "Low": "15.573332786560059", "Close": "15.633333206176758", "Adj Close": "10.860353469848633", "Volume": "123289800"}
{"Date": "2007-10-12", "Open": "15.65999984741211", "High": "15.760000228881836", "Low": "15.600000381469727", "Close": "15.686667442321777", "Adj Close": "10.8974027633667", "Volume": "41990100"}
{"Date": "2007-10-15", "Open": "15.670000076293945", "High": "15.6899995803833", "Low": "15.420000076293945", "Close": "15.483332633972168", "Adj Close": "10.756150245666504", "Volume": "49338000"}
{"Date": "2007-10-16", "Open": "15.426667213439941", "High": "15.433333396911621", "Low": "15.19333267211914", "Close": "15.286666870117188", "Adj Close": "10.619529724121094", "Volume": "54055500"}
{"Date": "2007-10-17", "Open": "15.380000114440918", "High": "15.453332901000977", "Low": "15.09333324432373", "Close": "15.329999923706055", "Adj Close": "10.64963150024414", "Volume": "71746800"}
{"Date": "2007-10-18", "Open": "15.260000228881836", "High": "15.346667289733887", "Low": "15.113332748413086", "Close": "15.296667098999023", "Adj Close": "10.626474380493164", "Volume": "57064800"}
{"Date": "2007-10-19", "Open": "15.279999732971191", "High": "15.34000015258789", "Low": "14.986666679382324", "Close": "14.993332862854004", "Adj Close": "10.415749549865723", "Volume": "68912400"}
{"Date": "2007-10-22", "Open": "14.933333396911621", "High": "15.153332710266113", "Low": "14.880000114440918", "Close": "15.083333015441895", "Adj Close": "10.478272438049316", "Volume": "63655500"}
{"Date": "2007-10-23", "Open": "15.170000076293945", "High": "15.19333267211914", "Low": "14.5", "Close": "14.643333435058594", "Adj Close": "10.172612190246582", "Volume": "114216000"}
{"Date": "2007-10-24", "Open": "14.699999809265137", "High": "14.726667404174805", "Low": "14.423333168029785", "Close": "14.623332977294922", "Adj Close": "10.158711433410645", "Volume": "66849900"}
{"Date": "2007-10-25", "Open": "14.653332710266113", "High": "14.75", "Low": "14.426667213439941", "Close": "14.626667022705078", "Adj Close": "10.161027908325195", "Volume": "63851400"}
{"Date": "2007-10-26", "Open": "14.850000381469727", "High": "14.936667442321777", "Low": "14.703332901000977", "Close": "14.880000114440918", "Adj Close": "10.337017059326172", "Volume": "51100500"}
{"Date": "2007-10-29", "Open": "14.90666675567627", "High": "15.046667098999023", "Low": "14.873332977294922", "Close": "15.00333309173584", "Adj Close": "10.422697067260742", "Volume": "41109000"}
{"Date": "2007-10-30", "Open": "14.91333293914795", "High": "15.283332824707031", "Low": "14.896666526794434", "Close": "15.123332977294922", "Adj Close": "10.506059646606445", "Volume": "49287000"}
{"Date": "2007-10-31", "Open": "15.236666679382324", "High": "15.270000457763672", "Low": "14.84333324432373", "Close": "15.069999694824219", "Adj Close": "10.469010353088379", "Volume": "66366900"}
{"Date": "2007-11-01", "Open": "14.899999618530273", "High": "14.979999542236328", "Low": "14.646666526794434", "Close": "14.676667213439941", "Adj Close": "10.195765495300293", "Volume": "59600400"}
{"Date": "2007-11-02", "Open": "14.720000267028809", "High": "14.793333053588867", "Low": "14.553333282470703", "Close": "14.729999542236328", "Adj Close": "10.23281478881836", "Volume": "54106200"}
{"Date": "2007-11-05", "Open": "14.75", "High": "14.793333053588867", "Low": "14.59333324432373", "Close": "14.676667213439941", "Adj Close": "10.195765495300293", "Volume": "37737600"}
{"Date": "2007-11-06", "Open": "14.670000076293945", "High": "14.800000190734863", "Low": "14.603333473205566", "Close": "14.763333320617676", "Adj Close": "10.255971908569336", "Volume": "37687200"}
{"Date": "2007-11-07", "Open": "14.666666984558105", "High": "14.863332748413086", "Low": "14.606666564941406", "Close": "14.643333435058594", "Adj Close": "10.172612190246582", "Volume": "52828800"}
{"Date": "2007-11-08", "Open": "14.729999542236328", "High": "14.793333053588867", "Low": "14.273332595825195", "Close": "14.539999961853027", "Adj Close": "10.100823402404785", "Volume": "62400600"}
{"Date": "2007-11-09", "Open": "14.383333206176758", "High": "14.470000267028809", "Low": "14.166666984558105", "Close": "14.300000190734863", "Adj Close": "9.93409538269043", "Volume": "61294200"}
{"Date": "2007-11-12", "Open": "14.326666831970215", "High": "14.856666564941406", "Low": "14.220000267028809", "Close": "14.4399995803833", "Adj Close": "10.031357765197754", "Volume": "76438500"}
{"Date": "2007-11-13", "Open": "15.0", "High": "15.449999809265137", "Low": "15.0", "Close": "15.323332786560059", "Adj Close": "10.644997596740723", "Volume": "122207700"}
{"Date": "2007-11-14", "Open": "15.41333293914795", "High": "15.69333267211914", "Low": "15.373332977294922", "Close": "15.50333309173584", "Adj Close": "10.770042419433594", "Volume": "87331200"}
{"Date": "2007-11-15", "Open": "15.430000305175781", "High": "15.686667442321777", "Low": "15.289999961853027", "Close": "15.399999618530273", "Adj Close": "10.698257446289062", "Volume": "65489700"}
{"Date": "2007-11-16", "Open": "15.473333358764648", "High": "15.533332824707031", "Low": "15.206666946411133", "Close": "15.446666717529297", "Adj Close": "10.730679512023926", "Volume": "56775600"}
{"Date": "2007-11-19", "Open": "15.333333015441895", "High": "15.449999809265137", "Low": "15.083333015441895", "Close": "15.15666675567627", "Adj Close": "10.529217720031738", "Volume": "44969400"}
{"Date": "2007-11-20", "Open": "15.149999618530273", "High": "15.403332710266113", "Low": "14.899999618530273", "Close": "15.166666984558105", "Adj Close": "10.536165237426758", "Volume": "76708500"}
{"Date": "2007-11-21", "Open": "15.010000228881836", "High": "15.136667251586914", "Low": "14.893333435058594", "Close": "14.953332901000977", "Adj Close": "10.387962341308594", "Volume": "52436700"}
{"Date": "2007-11-23", "Open": "15.076666831970215", "High": "15.416666984558105", "Low": "14.956666946411133", "Close": "15.243332862854004", "Adj Close": "10.589423179626465", "Volume": "40749300"}
{"Date": "2007-11-26", "Open": "15.333333015441895", "High": "15.460000038146973", "Low": "15.0", "Close": "15.010000228881836", "Adj Close": "10.427329063415527", "Volume": "65968800"}
{"Date": "2007-11-27", "Open": "15.09000015258789", "High": "15.393333435058594", "Low": "15.050000190734863", "Close": "15.276666641235352", "Adj Close": "10.612580299377441", "Volume": "63041400"}
{"Date": "2007-11-28", "Open": "15.359999656677246", "High": "15.84000015258789", "Low": "15.333333015441895", "Close": "15.743332862854004", "Adj Close": "10.936767578125", "Volume": "85763400"}
{"Date": "2007-11-29", "Open": "15.600000381469727", "High": "15.949999809265137", "Low": "15.58666706085205", "Close": "15.846667289733887", "Adj Close": "11.008559226989746", "Volume": "44294400"}
{"Date": "2007-11-30", "Open": "15.899999618530273", "High": "16.07666778564453", "Low": "15.866666793823242", "Close": "15.966667175292969", "Adj Close": "11.091917991638184", "Volume": "49191900"}
{"Date": "2007-12-03", "Open": "15.903332710266113", "High": "16.10333251953125", "Low": "15.856666564941406", "Close": "15.956666946411133", "Adj Close": "11.084973335266113", "Volume": "36828300"}
{"Date": "2007-12-04", "Open": "15.829999923706055", "High": "16.18666648864746", "Low": "15.829999923706055", "Close": "16.06333351135254", "Adj Close": "11.159073829650879", "Volume": "49381500"}
{"Date": "2007-12-05", "Open": "16.18000030517578", "High": "16.373332977294922", "Low": "16.170000076293945", "Close": "16.299999237060547", "Adj Close": "11.32348346710205", "Volume": "52347600"}
{"Date": "2007-12-06", "Open": "16.163333892822266", "High": "16.469999313354492", "Low": "16.0", "Close": "16.42333221435547", "Adj Close": "11.409159660339355", "Volume": "60868200"}
{"Date": "2007-12-07", "Open": "16.420000076293945", "High": "16.463333129882812", "Low": "16.266666412353516", "Close": "16.34000015258789", "Adj Close": "11.351269721984863", "Volume": "43161000"}
{"Date": "2007-12-10", "Open": "16.35333251953125", "High": "16.559999465942383", "Low": "16.30666732788086", "Close": "16.476667404174805", "Adj Close": "11.446211814880371", "Volume": "37674300"}
{"Date": "2007-12-11", "Open": "16.469999313354492", "High": "16.683332443237305", "Low": "16.206666946411133", "Close": "16.343332290649414", "Adj Close": "11.353585243225098", "Volume": "78168000"}
{"Date": "2007-12-12", "Open": "16.540000915527344", "High": "16.546667098999023", "Low": "15.869999885559082", "Close": "16.07666778564453", "Adj Close": "11.218669891357422", "Volume": "71838000"}
{"Date": "2007-12-13", "Open": "15.936667442321777", "High": "16.15999984741211", "Low": "15.916666984558105", "Close": "16.110000610351562", "Adj Close": "11.241936683654785", "Volume": "49199700"}
{"Date": "2007-12-14", "Open": "16.05666732788086", "High": "16.066667556762695", "Low": "15.866666793823242", "Close": "15.876667022705078", "Adj Close": "11.079109191894531", "Volume": "40764600"}
{"Date": "2007-12-17", "Open": "15.866666793823242", "High": "16.053333282470703", "Low": "15.75333309173584", "Close": "15.94333267211914", "Adj Close": "11.125630378723145", "Volume": "49522500"}
{"Date": "2007-12-18", "Open": "16.02666664123535", "High": "16.183332443237305", "Low": "15.623332977294922", "Close": "16.079999923706055", "Adj Close": "11.220998764038086", "Volume": "50591700"}
{"Date": "2007-12-19", "Open": "16.049999237060547", "High": "16.163333892822266", "Low": "15.949999809265137", "Close": "16.02666664123535", "Adj Close": "11.183780670166016", "Volume": "39363300"}
{"Date": "2007-12-20", "Open": "16.02666664123535", "High": "16.113332748413086", "Low": "15.773332595825195", "Close": "15.949999809265137", "Adj Close": "11.130281448364258", "Volume": "42476100"}
{"Date": "2007-12-21", "Open": "15.9399995803833", "High": "16.166667938232422", "Low": "15.933333396911621", "Close": "16.06999969482422", "Adj Close": "11.214019775390625", "Volume": "69742800"}
{"Date": "2007-12-24", "Open": "16.040000915527344", "High": "16.360000610351562", "Low": "16.040000915527344", "Close": "16.246667861938477", "Adj Close": "11.337303161621094", "Volume": "18975000"}
{"Date": "2007-12-26", "Open": "16.066667556762695", "High": "16.166667938232422", "Low": "15.973333358764648", "Close": "16.126667022705078", "Adj Close": "11.25356674194336", "Volume": "28039800"}
{"Date": "2007-12-27", "Open": "16.06999969482422", "High": "16.100000381469727", "Low": "15.873332977294922", "Close": "15.923333168029785", "Adj Close": "11.111674308776855", "Volume": "32275200"}
{"Date": "2007-12-28", "Open": "16.0", "High": "16.156667709350586", "Low": "15.923333168029785", "Close": "16.02666664123535", "Adj Close": "11.183780670166016", "Volume": "25832700"}
{"Date": "2007-12-31", "Open": "15.946666717529297", "High": "16.02666664123535", "Low": "15.776666641235352", "Close": "15.84333324432373", "Adj Close": "11.055848121643066", "Volume": "36529200"}
{"Date": "2008-01-02", "Open": "15.803333282470703", "High": "15.876667022705078", "Low": "15.486666679382324", "Close": "15.633333206176758", "Adj Close": "10.909306526184082", "Volume": "59755800"}
{"Date": "2008-01-03", "Open": "15.573332786560059", "High": "15.633333206176758", "Low": "15.40999984741211", "Close": "15.460000038146973", "Adj Close": "10.788352012634277", "Volume": "59403000"}
{"Date": "2008-01-04", "Open": "15.303333282470703", "High": "15.456666946411133", "Low": "15.123332977294922", "Close": "15.239999771118164", "Adj Close": "10.634827613830566", "Volume": "61053600"}
{"Date": "2008-01-07", "Open": "15.266667366027832", "High": "15.603333473205566", "Low": "15.196666717529297", "Close": "15.520000457763672", "Adj Close": "10.830219268798828", "Volume": "60979500"}
{"Date": "2008-01-08", "Open": "15.529999732971191", "High": "15.69333267211914", "Low": "15.293333053588867", "Close": "15.323332786560059", "Adj Close": "10.692980766296387", "Volume": "57051300"}
{"Date": "2008-01-09", "Open": "15.323332786560059", "High": "15.666666984558105", "Low": "15.079999923706055", "Close": "15.633333206176758", "Adj Close": "10.909306526184082", "Volume": "81592800"}
{"Date": "2008-01-10", "Open": "15.699999809265137", "High": "16.25666618347168", "Low": "15.699999809265137", "Close": "16.133333206176758", "Adj Close": "11.258217811584473", "Volume": "107084400"}
{"Date": "2008-01-11", "Open": "16.020000457763672", "High": "16.203332901000977", "Low": "15.833333015441895", "Close": "15.90666675567627", "Adj Close": "11.100045204162598", "Volume": "84555000"}
{"Date": "2008-01-14", "Open": "15.993332862854004", "High": "15.993332862854004", "Low": "14.369999885559082", "Close": "15.890000343322754", "Adj Close": "11.088414192199707", "Volume": "61687800"}
{"Date": "2008-01-15", "Open": "15.66333293914795", "High": "15.8100004196167", "Low": "15.59000015258789", "Close": "15.66333293914795", "Adj Close": "10.930241584777832", "Volume": "73440300"}
{"Date": "2008-01-16", "Open": "15.5600004196167", "High": "16.016666412353516", "Low": "15.5600004196167", "Close": "15.829999923706055", "Adj Close": "11.046544075012207", "Volume": "75972900"}
{"Date": "2008-01-17", "Open": "15.850000381469727", "High": "15.976667404174805", "Low": "15.699999809265137", "Close": "15.826666831970215", "Adj Close": "11.04421615600586", "Volume": "83734200"}
{"Date": "2008-01-18", "Open": "15.963333129882812", "High": "16.170000076293945", "Low": "15.80666732788086", "Close": "15.859999656677246", "Adj Close": "11.067477226257324", "Volume": "101128200"}
{"Date": "2008-01-22", "Open": "15.489999771118164", "High": "16.510000228881836", "Low": "15.363332748413086", "Close": "16.399999618530273", "Adj Close": "11.444305419921875", "Volume": "135385500"}
{"Date": "2008-01-23", "Open": "16.166667938232422", "High": "16.786666870117188", "Low": "16.10333251953125", "Close": "16.719999313354492", "Adj Close": "11.6676025390625", "Volume": "151266600"}
{"Date": "2008-01-24", "Open": "16.73666763305664", "High": "16.746667861938477", "Low": "16.15999984741211", "Close": "16.303333282470703", "Adj Close": "11.376846313476562", "Volume": "107149500"}
{"Date": "2008-01-25", "Open": "16.363332748413086", "High": "16.420000076293945", "Low": "15.99666690826416", "Close": "16.030000686645508", "Adj Close": "11.186111450195312", "Volume": "74927100"}
{"Date": "2008-01-28", "Open": "16.020000457763672", "High": "16.260000228881836", "Low": "15.966667175292969", "Close": "16.23666763305664", "Adj Close": "11.33032512664795", "Volume": "70322700"}
{"Date": "2008-01-29", "Open": "16.366666793823242", "High": "16.39666748046875", "Low": "16.043333053588867", "Close": "16.336666107177734", "Adj Close": "11.400107383728027", "Volume": "65224500"}
{"Date": "2008-01-30", "Open": "16.266666412353516", "High": "16.666667938232422", "Low": "16.166667938232422", "Close": "16.386667251586914", "Adj Close": "11.434999465942383", "Volume": "73460100"}
{"Date": "2008-01-31", "Open": "16.28333282470703", "High": "17.100000381469727", "Low": "16.24333381652832", "Close": "16.913333892822266", "Adj Close": "11.802517890930176", "Volume": "138653700"}
{"Date": "2008-02-01", "Open": "16.96666717529297", "High": "17.15999984741211", "Low": "16.770000457763672", "Close": "17.059999465942383", "Adj Close": "11.904861450195312", "Volume": "77237400"}
{"Date": "2008-02-04", "Open": "17.0", "High": "17.083332061767578", "Low": "16.610000610351562", "Close": "16.690000534057617", "Adj Close": "11.646672248840332", "Volume": "60963900"}
{"Date": "2008-02-05", "Open": "16.48666763305664", "High": "16.886667251586914", "Low": "16.48666763305664", "Close": "16.520000457763672", "Adj Close": "11.528040885925293", "Volume": "85211100"}
{"Date": "2008-02-06", "Open": "16.53333282470703", "High": "16.676666259765625", "Low": "16.170000076293945", "Close": "16.27666664123535", "Adj Close": "11.358240127563477", "Volume": "85476900"}
{"Date": "2008-02-07", "Open": "15.949999809265137", "High": "16.666667938232422", "Low": "15.946666717529297", "Close": "16.613332748413086", "Adj Close": "11.593168258666992", "Volume": "108858600"}
{"Date": "2008-02-08", "Open": "16.55666732788086", "High": "16.700000762939453", "Low": "16.213333129882812", "Close": "16.253332138061523", "Adj Close": "11.341955184936523", "Volume": "67626900"}
{"Date": "2008-02-11", "Open": "16.280000686645508", "High": "16.559999465942383", "Low": "16.113332748413086", "Close": "16.53333282470703", "Adj Close": "11.537339210510254", "Volume": "64658700"}
{"Date": "2008-02-12", "Open": "16.49333381652832", "High": "16.906667709350586", "Low": "16.49333381652832", "Close": "16.75", "Adj Close": "11.688543319702148", "Volume": "70102200"}
{"Date": "2008-02-13", "Open": "16.873332977294922", "High": "17.003332138061523", "Low": "16.739999771118164", "Close": "16.886667251586914", "Adj Close": "11.783907890319824", "Volume": "48235800"}
{"Date": "2008-02-14", "Open": "16.860000610351562", "High": "16.96666717529297", "Low": "16.586666107177734", "Close": "16.656667709350586", "Adj Close": "11.623412132263184", "Volume": "54035700"}
{"Date": "2008-02-15", "Open": "16.559999465942383", "High": "16.666667938232422", "Low": "16.3700008392334", "Close": "16.479999542236328", "Adj Close": "11.500126838684082", "Volume": "77497500"}
{"Date": "2008-02-19", "Open": "16.700000762939453", "High": "16.773332595825195", "Low": "16.433332443237305", "Close": "16.553333282470703", "Adj Close": "11.55130672454834", "Volume": "66081600"}
{"Date": "2008-02-20", "Open": "16.433332443237305", "High": "16.656667709350586", "Low": "16.336666107177734", "Close": "16.566667556762695", "Adj Close": "11.560606002807617", "Volume": "65030400"}
{"Date": "2008-02-21", "Open": "16.616666793823242", "High": "16.74333381652832", "Low": "16.53333282470703", "Close": "16.59666633605957", "Adj Close": "11.581542015075684", "Volume": "67199100"}
{"Date": "2008-02-22", "Open": "16.633333206176758", "High": "16.733333587646484", "Low": "16.489999771118164", "Close": "16.656667709350586", "Adj Close": "11.623412132263184", "Volume": "58556700"}
{"Date": "2008-02-25", "Open": "16.729999542236328", "High": "16.799999237060547", "Low": "16.566667556762695", "Close": "16.77666664123535", "Adj Close": "11.707151412963867", "Volume": "76609200"}
{"Date": "2008-02-26", "Open": "16.729999542236328", "High": "17.15999984741211", "Low": "16.729999542236328", "Close": "17.133333206176758", "Adj Close": "11.956040382385254", "Volume": "93085800"}
{"Date": "2008-02-27", "Open": "16.996667861938477", "High": "17.190000534057617", "Low": "16.97333335876465", "Close": "17.143333435058594", "Adj Close": "11.963019371032715", "Volume": "87573900"}
{"Date": "2008-02-28", "Open": "17.043333053588867", "High": "17.133333206176758", "Low": "16.876667022705078", "Close": "16.899999618530273", "Adj Close": "11.793213844299316", "Volume": "55191000"}
{"Date": "2008-02-29", "Open": "16.793333053588867", "High": "16.889999389648438", "Low": "16.510000228881836", "Close": "16.530000686645508", "Adj Close": "11.535022735595703", "Volume": "60658200"}
{"Date": "2008-03-03", "Open": "16.476667404174805", "High": "16.67333221435547", "Low": "16.406667709350586", "Close": "16.6299991607666", "Adj Close": "11.604802131652832", "Volume": "59256300"}
{"Date": "2008-03-04", "Open": "16.57666778564453", "High": "16.67333221435547", "Low": "16.540000915527344", "Close": "16.623332977294922", "Adj Close": "11.600151062011719", "Volume": "74967300"}
{"Date": "2008-03-05", "Open": "16.65333366394043", "High": "16.729999542236328", "Low": "16.420000076293945", "Close": "16.516666412353516", "Adj Close": "11.525712966918945", "Volume": "68984400"}
{"Date": "2008-03-06", "Open": "16.746667861938477", "High": "16.799999237060547", "Low": "16.616666793823242", "Close": "16.65999984741211", "Adj Close": "11.625737190246582", "Volume": "82549200"}
{"Date": "2008-03-07", "Open": "16.559999465942383", "High": "16.913333892822266", "Low": "16.559999465942383", "Close": "16.633333206176758", "Adj Close": "11.607129096984863", "Volume": "73038900"}
{"Date": "2008-03-10", "Open": "16.666667938232422", "High": "16.666667938232422", "Low": "16.213333129882812", "Close": "16.28333282470703", "Adj Close": "11.362884521484375", "Volume": "72975900"}
{"Date": "2008-03-11", "Open": "16.616666793823242", "High": "16.796667098999023", "Low": "16.51333236694336", "Close": "16.75", "Adj Close": "11.688543319702148", "Volume": "85064100"}
{"Date": "2008-03-12", "Open": "16.67333221435547", "High": "16.906667709350586", "Low": "16.64666748046875", "Close": "16.76333236694336", "Adj Close": "11.753511428833008", "Volume": "78821100"}
{"Date": "2008-03-13", "Open": "16.643333435058594", "High": "16.889999389648438", "Low": "16.48666763305664", "Close": "16.866666793823242", "Adj Close": "11.825965881347656", "Volume": "89558700"}
{"Date": "2008-03-14", "Open": "16.90333366394043", "High": "16.90333366394043", "Low": "16.389999389648438", "Close": "16.606666564941406", "Adj Close": "11.643665313720703", "Volume": "82444200"}
{"Date": "2008-03-17", "Open": "16.446666717529297", "High": "16.799999237060547", "Low": "16.43000030517578", "Close": "16.649999618530273", "Adj Close": "11.674050331115723", "Volume": "66378300"}
{"Date": "2008-03-18", "Open": "16.753332138061523", "High": "17.003332138061523", "Low": "16.739999771118164", "Close": "16.99333381652832", "Adj Close": "11.914776802062988", "Volume": "79140000"}
{"Date": "2008-03-19", "Open": "16.940000534057617", "High": "17.149999618530273", "Low": "16.886667251586914", "Close": "16.926666259765625", "Adj Close": "11.868030548095703", "Volume": "77489700"}
{"Date": "2008-03-20", "Open": "16.950000762939453", "High": "17.829999923706055", "Low": "16.933332443237305", "Close": "17.74333381652832", "Adj Close": "12.440630912780762", "Volume": "133599900"}
{"Date": "2008-03-24", "Open": "17.816667556762695", "High": "18.049999237060547", "Low": "17.74333381652832", "Close": "17.876667022705078", "Adj Close": "12.534122467041016", "Volume": "66739200"}
{"Date": "2008-03-25", "Open": "17.843332290649414", "High": "17.90333366394043", "Low": "17.636667251586914", "Close": "17.683332443237305", "Adj Close": "12.398566246032715", "Volume": "60982500"}
{"Date": "2008-03-26", "Open": "17.626667022705078", "High": "17.799999237060547", "Low": "17.553333282470703", "Close": "17.633333206176758", "Adj Close": "12.363510131835938", "Volume": "57679200"}
{"Date": "2008-03-27", "Open": "17.670000076293945", "High": "17.739999771118164", "Low": "17.426666259765625", "Close": "17.456666946411133", "Adj Close": "12.239639282226562", "Volume": "56943900"}
{"Date": "2008-03-28", "Open": "17.336666107177734", "High": "17.55666732788086", "Low": "17.25666618347168", "Close": "17.373332977294922", "Adj Close": "12.181211471557617", "Volume": "45144000"}
{"Date": "2008-03-31", "Open": "17.399999618530273", "High": "17.703332901000977", "Low": "17.209999084472656", "Close": "17.559999465942383", "Adj Close": "12.312093734741211", "Volume": "58783200"}
{"Date": "2008-04-01", "Open": "17.729999542236328", "High": "18.053333282470703", "Low": "17.60333251953125", "Close": "18.02666664123535", "Adj Close": "12.639289855957031", "Volume": "72697800"}
{"Date": "2008-04-02", "Open": "18.10333251953125", "High": "18.296667098999023", "Low": "18.0", "Close": "18.15333366394043", "Adj Close": "12.728104591369629", "Volume": "65160900"}
{"Date": "2008-04-03", "Open": "18.03333282470703", "High": "18.399999618530273", "Low": "17.996667861938477", "Close": "18.309999465942383", "Adj Close": "12.8379487991333", "Volume": "69571200"}
{"Date": "2008-04-04", "Open": "18.303333282470703", "High": "18.316667556762695", "Low": "18.073333740234375", "Close": "18.133333206176758", "Adj Close": "12.714078903198242", "Volume": "62184300"}
{"Date": "2008-04-07", "Open": "18.229999542236328", "High": "18.270000457763672", "Low": "17.969999313354492", "Close": "18.07666778564453", "Adj Close": "12.674348831176758", "Volume": "56574300"}
{"Date": "2008-04-08", "Open": "18.003332138061523", "High": "18.28333282470703", "Low": "17.996667861938477", "Close": "18.149999618530273", "Adj Close": "12.725764274597168", "Volume": "47271000"}
{"Date": "2008-04-09", "Open": "18.123332977294922", "High": "18.200000762939453", "Low": "17.913333892822266", "Close": "18.046667098999023", "Adj Close": "12.653313636779785", "Volume": "58592400"}
{"Date": "2008-04-10", "Open": "18.183332443237305", "High": "18.44333267211914", "Low": "18.136667251586914", "Close": "18.219999313354492", "Adj Close": "12.774847984313965", "Volume": "86902800"}
{"Date": "2008-04-11", "Open": "18.083332061767578", "High": "18.3799991607666", "Low": "18.043333053588867", "Close": "18.266666412353516", "Adj Close": "12.807568550109863", "Volume": "70383300"}
{"Date": "2008-04-14", "Open": "18.296667098999023", "High": "18.446666717529297", "Low": "18.286666870117188", "Close": "18.383333206176758", "Adj Close": "12.88936710357666", "Volume": "52270500"}
{"Date": "2008-04-15", "Open": "18.40333366394043", "High": "18.796667098999023", "Low": "18.39666748046875", "Close": "18.75666618347168", "Adj Close": "13.151129722595215", "Volume": "76900500"}
{"Date": "2008-04-16", "Open": "18.816667556762695", "High": "19.040000915527344", "Low": "18.78333282470703", "Close": "19.023332595825195", "Adj Close": "13.338098526000977", "Volume": "84398400"}
{"Date": "2008-04-17", "Open": "18.926666259765625", "High": "18.98666763305664", "Low": "18.729999542236328", "Close": "18.889999389648438", "Adj Close": "13.244608879089355", "Volume": "62940300"}
{"Date": "2008-04-18", "Open": "19.0", "High": "19.1200008392334", "Low": "18.713333129882812", "Close": "18.770000457763672", "Adj Close": "13.160481452941895", "Volume": "59207100"}
{"Date": "2008-04-21", "Open": "18.690000534057617", "High": "18.82666778564453", "Low": "18.583332061767578", "Close": "18.793333053588867", "Adj Close": "13.176836013793945", "Volume": "43120500"}
{"Date": "2008-04-22", "Open": "18.75", "High": "18.85333251953125", "Low": "18.613332748413086", "Close": "18.850000381469727", "Adj Close": "13.21656608581543", "Volume": "43611900"}
{"Date": "2008-04-23", "Open": "18.770000457763672", "High": "19.09000015258789", "Low": "18.770000457763672", "Close": "18.97333335876465", "Adj Close": "13.303043365478516", "Volume": "45650400"}
{"Date": "2008-04-24", "Open": "19.00666618347168", "High": "19.226667404174805", "Low": "19.003332138061523", "Close": "19.149999618530273", "Adj Close": "13.426911354064941", "Volume": "58024500"}
{"Date": "2008-04-25", "Open": "19.309999465942383", "High": "19.34666633605957", "Low": "19.046667098999023", "Close": "19.21666717529297", "Adj Close": "13.47365665435791", "Volume": "50947200"}
{"Date": "2008-04-28", "Open": "19.166667938232422", "High": "19.31333351135254", "Low": "19.066667556762695", "Close": "19.116666793823242", "Adj Close": "13.403531074523926", "Volume": "37407300"}
{"Date": "2008-04-29", "Open": "19.136667251586914", "High": "19.600000381469727", "Low": "19.133333206176758", "Close": "19.536666870117188", "Adj Close": "13.698013305664062", "Volume": "53074200"}
{"Date": "2008-04-30", "Open": "19.566667556762695", "High": "19.68000030517578", "Low": "19.293333053588867", "Close": "19.32666778564453", "Adj Close": "13.550782203674316", "Volume": "60805200"}
{"Date": "2008-05-01", "Open": "19.399999618530273", "High": "19.696666717529297", "Low": "19.209999084472656", "Close": "19.356666564941406", "Adj Close": "13.571812629699707", "Volume": "55959000"}
{"Date": "2008-05-02", "Open": "19.6299991607666", "High": "19.6299991607666", "Low": "18.96666717529297", "Close": "19.166667938232422", "Adj Close": "13.4385986328125", "Volume": "58466400"}
{"Date": "2008-05-05", "Open": "19.02666664123535", "High": "19.113332748413086", "Low": "18.93666648864746", "Close": "18.989999771118164", "Adj Close": "13.314727783203125", "Volume": "55494600"}
{"Date": "2008-05-06", "Open": "18.996667861938477", "High": "19.079999923706055", "Low": "18.676666259765625", "Close": "18.78333282470703", "Adj Close": "13.169820785522461", "Volume": "63580200"}
{"Date": "2008-05-07", "Open": "18.75666618347168", "High": "18.950000762939453", "Low": "18.676666259765625", "Close": "18.94333267211914", "Adj Close": "13.28200626373291", "Volume": "75089400"}
{"Date": "2008-05-08", "Open": "19.1299991607666", "High": "19.200000762939453", "Low": "18.916667938232422", "Close": "19.053333282470703", "Adj Close": "13.359129905700684", "Volume": "79497000"}
{"Date": "2008-05-09", "Open": "18.94333267211914", "High": "19.163333892822266", "Low": "18.8700008392334", "Close": "19.059999465942383", "Adj Close": "13.363810539245605", "Volume": "38976000"}
{"Date": "2008-05-12", "Open": "19.229999542236328", "High": "19.456666946411133", "Low": "19.213333129882812", "Close": "19.34000015258789", "Adj Close": "13.560123443603516", "Volume": "54615300"}
{"Date": "2008-05-13", "Open": "19.116666793823242", "High": "19.166667938232422", "Low": "18.790000915527344", "Close": "18.883333206176758", "Adj Close": "13.239935874938965", "Volume": "87001800"}
{"Date": "2008-05-14", "Open": "18.959999084472656", "High": "19.200000762939453", "Low": "18.883333206176758", "Close": "19.149999618530273", "Adj Close": "13.483559608459473", "Volume": "52408200"}
{"Date": "2008-05-15", "Open": "19.190000534057617", "High": "19.190000534057617", "Low": "18.883333206176758", "Close": "19.040000915527344", "Adj Close": "13.406107902526855", "Volume": "50018100"}
{"Date": "2008-05-16", "Open": "19.1299991607666", "High": "19.143333435058594", "Low": "18.863332748413086", "Close": "19.01333236694336", "Adj Close": "13.387327194213867", "Volume": "43622700"}
{"Date": "2008-05-19", "Open": "18.983333587646484", "High": "19.016666412353516", "Low": "18.719999313354492", "Close": "18.799999237060547", "Adj Close": "13.237128257751465", "Volume": "46667700"}
{"Date": "2008-05-20", "Open": "18.71666717529297", "High": "18.796667098999023", "Low": "18.49333381652832", "Close": "18.649999618530273", "Adj Close": "13.131505012512207", "Volume": "65506800"}
{"Date": "2008-05-21", "Open": "18.64666748046875", "High": "18.733333587646484", "Low": "18.350000381469727", "Close": "18.40999984741211", "Adj Close": "12.96252155303955", "Volume": "61101900"}
{"Date": "2008-05-22", "Open": "18.399999618530273", "High": "18.73666763305664", "Low": "18.363332748413086", "Close": "18.683332443237305", "Adj Close": "13.15497875213623", "Volume": "45195600"}
{"Date": "2008-05-23", "Open": "18.626667022705078", "High": "18.65999984741211", "Low": "18.46666717529297", "Close": "18.583332061767578", "Adj Close": "13.084565162658691", "Volume": "40674600"}
{"Date": "2008-05-27", "Open": "18.600000381469727", "High": "18.893333435058594", "Low": "18.600000381469727", "Close": "18.799999237060547", "Adj Close": "13.237128257751465", "Volume": "51840600"}
{"Date": "2008-05-28", "Open": "18.93666648864746", "High": "19.079999923706055", "Low": "18.85333251953125", "Close": "19.030000686645508", "Adj Close": "13.399069786071777", "Volume": "61251900"}
{"Date": "2008-05-29", "Open": "18.976667404174805", "High": "19.383333206176758", "Low": "18.976667404174805", "Close": "19.31333351135254", "Adj Close": "13.598564147949219", "Volume": "55637400"}
{"Date": "2008-05-30", "Open": "19.32666778564453", "High": "19.360000610351562", "Low": "19.166667938232422", "Close": "19.246667861938477", "Adj Close": "13.551620483398438", "Volume": "36368100"}
{"Date": "2008-06-02", "Open": "19.136667251586914", "High": "19.329999923706055", "Low": "18.84000015258789", "Close": "19.066667556762695", "Adj Close": "13.424880981445312", "Volume": "51842400"}
{"Date": "2008-06-03", "Open": "19.26333236694336", "High": "19.350000381469727", "Low": "19.1200008392334", "Close": "19.25666618347168", "Adj Close": "13.558659553527832", "Volume": "51219300"}
{"Date": "2008-06-04", "Open": "19.163333892822266", "High": "19.34000015258789", "Low": "19.113332748413086", "Close": "19.226667404174805", "Adj Close": "13.5375394821167", "Volume": "44131800"}
{"Date": "2008-06-05", "Open": "19.5", "High": "19.96666717529297", "Low": "19.469999313354492", "Close": "19.933332443237305", "Adj Close": "14.035103797912598", "Volume": "107220600"}
{"Date": "2008-06-06", "Open": "19.77666664123535", "High": "19.856666564941406", "Low": "19.44333267211914", "Close": "19.456666946411133", "Adj Close": "13.699480056762695", "Volume": "70562700"}
{"Date": "2008-06-09", "Open": "19.65999984741211", "High": "19.913333892822266", "Low": "19.479999542236328", "Close": "19.856666564941406", "Adj Close": "13.981121063232422", "Volume": "70035000"}
{"Date": "2008-06-10", "Open": "19.753332138061523", "High": "19.983333587646484", "Low": "19.683332443237305", "Close": "19.926666259765625", "Adj Close": "14.03040885925293", "Volume": "63729600"}
{"Date": "2008-06-11", "Open": "19.883333206176758", "High": "19.926666259765625", "Low": "19.489999771118164", "Close": "19.50666618347168", "Adj Close": "13.73469066619873", "Volume": "62267100"}
{"Date": "2008-06-12", "Open": "19.639999389648438", "High": "19.94333267211914", "Low": "19.57666778564453", "Close": "19.703332901000977", "Adj Close": "13.873163223266602", "Volume": "57747300"}
{"Date": "2008-06-13", "Open": "19.793333053588867", "High": "19.916667938232422", "Low": "19.6200008392334", "Close": "19.726667404174805", "Adj Close": "13.889592170715332", "Volume": "62651700"}
{"Date": "2008-06-16", "Open": "19.633333206176758", "High": "19.796667098999023", "Low": "19.5", "Close": "19.770000457763672", "Adj Close": "13.920098304748535", "Volume": "54270300"}
{"Date": "2008-06-17", "Open": "19.829999923706055", "High": "19.843332290649414", "Low": "19.5", "Close": "19.56333351135254", "Adj Close": "13.774588584899902", "Volume": "40677000"}
{"Date": "2008-06-18", "Open": "19.399999618530273", "High": "19.803333282470703", "Low": "19.196666717529297", "Close": "19.22333335876465", "Adj Close": "13.535192489624023", "Volume": "66710100"}
{"Date": "2008-06-19", "Open": "19.206666946411133", "High": "19.416667938232422", "Low": "19.123332977294922", "Close": "19.229999542236328", "Adj Close": "13.539887428283691", "Volume": "62031300"}
{"Date": "2008-06-20", "Open": "19.133333206176758", "High": "19.233333587646484", "Low": "18.733333587646484", "Close": "18.753332138061523", "Adj Close": "13.204266548156738", "Volume": "81155700"}
{"Date": "2008-06-23", "Open": "18.866666793823242", "High": "19.0", "Low": "18.809999465942383", "Close": "18.8799991607666", "Adj Close": "13.293452262878418", "Volume": "42887400"}
{"Date": "2008-06-24", "Open": "18.773332595825195", "High": "19.28333282470703", "Low": "18.75", "Close": "19.106666564941406", "Adj Close": "13.453045845031738", "Volume": "58876800"}
{"Date": "2008-06-25", "Open": "19.139999389648438", "High": "19.57666778564453", "Low": "19.116666793823242", "Close": "19.373332977294922", "Adj Close": "13.6408052444458", "Volume": "66186900"}
{"Date": "2008-06-26", "Open": "19.25", "High": "19.42333221435547", "Low": "18.94333267211914", "Close": "18.94333267211914", "Adj Close": "13.338043212890625", "Volume": "63154800"}
{"Date": "2008-06-27", "Open": "18.883333206176758", "High": "19.116666793823242", "Low": "18.616666793823242", "Close": "18.766666412353516", "Adj Close": "13.213650703430176", "Volume": "85960500"}
{"Date": "2008-06-30", "Open": "18.90999984741211", "High": "19.273332595825195", "Low": "18.67333221435547", "Close": "18.733333587646484", "Adj Close": "13.190181732177734", "Volume": "66726600"}
{"Date": "2008-07-01", "Open": "18.666667938232422", "High": "19.023332595825195", "Low": "18.536666870117188", "Close": "19.010000228881836", "Adj Close": "13.384990692138672", "Volume": "68144700"}
{"Date": "2008-07-02", "Open": "19.083332061767578", "High": "19.266666412353516", "Low": "18.816667556762695", "Close": "18.833332061767578", "Adj Close": "13.26059341430664", "Volume": "62302500"}
{"Date": "2008-07-03", "Open": "18.953332901000977", "High": "19.190000534057617", "Low": "18.676666259765625", "Close": "18.866666793823242", "Adj Close": "13.284062385559082", "Volume": "35380800"}
{"Date": "2008-07-07", "Open": "18.916667938232422", "High": "19.290000915527344", "Low": "18.733333587646484", "Close": "18.969999313354492", "Adj Close": "13.356821060180664", "Volume": "66692700"}
{"Date": "2008-07-08", "Open": "19.05666732788086", "High": "19.76333236694336", "Low": "18.969999313354492", "Close": "19.703332901000977", "Adj Close": "13.873163223266602", "Volume": "98142900"}
{"Date": "2008-07-09", "Open": "19.76333236694336", "High": "19.76333236694336", "Low": "19.200000762939453", "Close": "19.22333335876465", "Adj Close": "13.535192489624023", "Volume": "76490100"}
{"Date": "2008-07-10", "Open": "19.350000381469727", "High": "19.3799991607666", "Low": "18.690000534057617", "Close": "19.06999969482422", "Adj Close": "13.427231788635254", "Volume": "89661900"}
{"Date": "2008-07-11", "Open": "18.893333435058594", "High": "19.113332748413086", "Low": "18.546667098999023", "Close": "18.76333236694336", "Adj Close": "13.21130657196045", "Volume": "83675100"}
{"Date": "2008-07-14", "Open": "19.0", "High": "19.043333053588867", "Low": "18.65999984741211", "Close": "18.770000457763672", "Adj Close": "13.216005325317383", "Volume": "63148800"}
{"Date": "2008-07-15", "Open": "18.65999984741211", "High": "18.933332443237305", "Low": "18.446666717529297", "Close": "18.746667861938477", "Adj Close": "13.199569702148438", "Volume": "79768800"}
{"Date": "2008-07-16", "Open": "18.733333587646484", "High": "19.036666870117188", "Low": "18.546667098999023", "Close": "18.98666763305664", "Adj Close": "13.36855697631836", "Volume": "79238100"}
{"Date": "2008-07-17", "Open": "18.99333381652832", "High": "19.303333282470703", "Low": "18.47333335876465", "Close": "19.226667404174805", "Adj Close": "13.5375394821167", "Volume": "74310900"}
{"Date": "2008-07-18", "Open": "19.299999237060547", "High": "19.356666564941406", "Low": "19.020000457763672", "Close": "19.30666732788086", "Adj Close": "13.593867301940918", "Volume": "61952100"}
{"Date": "2008-07-21", "Open": "19.360000610351562", "High": "19.543333053588867", "Low": "19.0", "Close": "19.10333251953125", "Adj Close": "13.450698852539062", "Volume": "49934100"}
{"Date": "2008-07-22", "Open": "19.06999969482422", "High": "19.85333251953125", "Low": "19.049999237060547", "Close": "19.68666648864746", "Adj Close": "13.861430168151855", "Volume": "77735700"}
{"Date": "2008-07-23", "Open": "19.166667938232422", "High": "19.663333892822266", "Low": "18.89666748046875", "Close": "19.363332748413086", "Adj Close": "13.63376522064209", "Volume": "93696900"}
{"Date": "2008-07-24", "Open": "19.329999923706055", "High": "19.3700008392334", "Low": "18.93000030517578", "Close": "18.989999771118164", "Adj Close": "13.370902061462402", "Volume": "63706500"}
{"Date": "2008-07-25", "Open": "19.03333282470703", "High": "19.200000762939453", "Low": "18.860000610351562", "Close": "18.94333267211914", "Adj Close": "13.338043212890625", "Volume": "49356600"}
{"Date": "2008-07-28", "Open": "18.93000030517578", "High": "19.066667556762695", "Low": "18.649999618530273", "Close": "18.67333221435547", "Adj Close": "13.147933959960938", "Volume": "46301100"}
{"Date": "2008-07-29", "Open": "18.799999237060547", "High": "19.166667938232422", "Low": "18.696666717529297", "Close": "19.149999618530273", "Adj Close": "13.483559608459473", "Volume": "52998300"}
{"Date": "2008-07-30", "Open": "19.203332901000977", "High": "19.666667938232422", "Low": "19.203332901000977", "Close": "19.520000457763672", "Adj Close": "13.744077682495117", "Volume": "58251600"}
{"Date": "2008-07-31", "Open": "19.356666564941406", "High": "19.790000915527344", "Low": "19.303333282470703", "Close": "19.540000915527344", "Adj Close": "13.758155822753906", "Volume": "55843500"}
{"Date": "2008-08-01", "Open": "19.583332061767578", "High": "19.593332290649414", "Low": "19.1200008392334", "Close": "19.25", "Adj Close": "13.553969383239746", "Volume": "51886800"}
{"Date": "2008-08-04", "Open": "19.19333267211914", "High": "19.690000534057617", "Low": "19.183332443237305", "Close": "19.476667404174805", "Adj Close": "13.713563919067383", "Volume": "41493300"}
{"Date": "2008-08-05", "Open": "19.67333221435547", "High": "20.329999923706055", "Low": "19.610000610351562", "Close": "20.113332748413086", "Adj Close": "14.161842346191406", "Volume": "112725300"}
{"Date": "2008-08-06", "Open": "20.05666732788086", "High": "20.333332061767578", "Low": "19.899999618530273", "Close": "20.253332138061523", "Adj Close": "14.260414123535156", "Volume": "71464500"}
{"Date": "2008-08-07", "Open": "19.463333129882812", "High": "19.666667938232422", "Low": "18.959999084472656", "Close": "18.98666763305664", "Adj Close": "13.36855697631836", "Volume": "113628300"}
{"Date": "2008-08-08", "Open": "19.020000457763672", "High": "19.496667861938477", "Low": "18.93666648864746", "Close": "19.286666870117188", "Adj Close": "13.579780578613281", "Volume": "71747400"}
{"Date": "2008-08-11", "Open": "19.290000915527344", "High": "19.933332443237305", "Low": "19.113332748413086", "Close": "19.520000457763672", "Adj Close": "13.744077682495117", "Volume": "73047600"}
{"Date": "2008-08-12", "Open": "19.56999969482422", "High": "19.913333892822266", "Low": "19.46666717529297", "Close": "19.75", "Adj Close": "13.90601634979248", "Volume": "60927000"}
{"Date": "2008-08-13", "Open": "19.633333206176758", "High": "19.649999618530273", "Low": "19.07666778564453", "Close": "19.293333053588867", "Adj Close": "13.63926887512207", "Volume": "67919100"}
{"Date": "2008-08-14", "Open": "19.17333221435547", "High": "19.633333206176758", "Low": "18.963333129882812", "Close": "19.366666793823242", "Adj Close": "13.691109657287598", "Volume": "80443500"}
{"Date": "2008-08-15", "Open": "19.376667022705078", "High": "19.976667404174805", "Low": "19.376667022705078", "Close": "19.790000915527344", "Adj Close": "13.990388870239258", "Volume": "67695300"}
{"Date": "2008-08-18", "Open": "19.833332061767578", "High": "19.866666793823242", "Low": "19.543333053588867", "Close": "19.610000610351562", "Adj Close": "13.86313247680664", "Volume": "38748600"}
{"Date": "2008-08-19", "Open": "19.5", "High": "19.60333251953125", "Low": "19.296667098999023", "Close": "19.399999618530273", "Adj Close": "13.71467113494873", "Volume": "46013100"}
{"Date": "2008-08-20", "Open": "19.50666618347168", "High": "19.549999237060547", "Low": "19.226667404174805", "Close": "19.453332901000977", "Adj Close": "13.752375602722168", "Volume": "38570700"}
{"Date": "2008-08-21", "Open": "19.296667098999023", "High": "19.530000686645508", "Low": "19.15999984741211", "Close": "19.5", "Adj Close": "13.785370826721191", "Volume": "34145700"}
{"Date": "2008-08-22", "Open": "19.56999969482422", "High": "19.836666107177734", "Low": "19.56999969482422", "Close": "19.81333351135254", "Adj Close": "14.006874084472656", "Volume": "38174700"}
{"Date": "2008-08-25", "Open": "19.75666618347168", "High": "19.76333236694336", "Low": "19.433332443237305", "Close": "19.516666412353516", "Adj Close": "13.797148704528809", "Volume": "35895600"}
{"Date": "2008-08-26", "Open": "19.516666412353516", "High": "19.726667404174805", "Low": "19.34666633605957", "Close": "19.666667938232422", "Adj Close": "13.903194427490234", "Volume": "32911800"}
{"Date": "2008-08-27", "Open": "19.663333892822266", "High": "19.953332901000977", "Low": "19.49333381652832", "Close": "19.76333236694336", "Adj Close": "13.971524238586426", "Volume": "35181600"}
{"Date": "2008-08-28", "Open": "19.80666732788086", "High": "20.01333236694336", "Low": "19.67333221435547", "Close": "19.959999084472656", "Adj Close": "14.110565185546875", "Volume": "36336000"}
{"Date": "2008-08-29", "Open": "19.8700008392334", "High": "19.959999084472656", "Low": "19.68666648864746", "Close": "19.690000534057617", "Adj Close": "13.919693946838379", "Volume": "38561400"}
{"Date": "2008-09-02", "Open": "19.96666717529297", "High": "20.329999923706055", "Low": "19.833332061767578", "Close": "19.883333206176758", "Adj Close": "14.05636215209961", "Volume": "69067800"}
{"Date": "2008-09-03", "Open": "19.863332748413086", "High": "20.07666778564453", "Low": "19.719999313354492", "Close": "19.93000030517578", "Adj Close": "14.089353561401367", "Volume": "47470500"}
{"Date": "2008-09-04", "Open": "20.0", "High": "20.296667098999023", "Low": "19.899999618530273", "Close": "19.926666259765625", "Adj Close": "14.086994171142578", "Volume": "82839000"}
{"Date": "2008-09-05", "Open": "19.799999237060547", "High": "20.293333053588867", "Low": "19.67333221435547", "Close": "20.246667861938477", "Adj Close": "14.313220977783203", "Volume": "68471100"}
{"Date": "2008-09-08", "Open": "20.463333129882812", "High": "20.670000076293945", "Low": "20.083332061767578", "Close": "20.666667938232422", "Adj Close": "14.610135078430176", "Volume": "85692300"}
{"Date": "2008-09-09", "Open": "20.549999237060547", "High": "20.786666870117188", "Low": "20.303333282470703", "Close": "20.376667022705078", "Adj Close": "14.405118942260742", "Volume": "76103700"}
{"Date": "2008-09-10", "Open": "20.483333587646484", "High": "20.82666778564453", "Low": "20.40333366394043", "Close": "20.67333221435547", "Adj Close": "14.614850044250488", "Volume": "70707000"}
{"Date": "2008-09-11", "Open": "20.50666618347168", "High": "21.07666778564453", "Low": "20.42333221435547", "Close": "21.05666732788086", "Adj Close": "14.885845184326172", "Volume": "86970300"}
{"Date": "2008-09-12", "Open": "20.90333366394043", "High": "20.956666946411133", "Low": "20.52666664123535", "Close": "20.803333282470703", "Adj Close": "14.706747055053711", "Volume": "57424800"}
{"Date": "2008-09-15", "Open": "20.399999618530273", "High": "20.833332061767578", "Low": "20.363332748413086", "Close": "20.543333053588867", "Adj Close": "14.522942543029785", "Volume": "77406900"}
{"Date": "2008-09-16", "Open": "20.333332061767578", "High": "21.059999465942383", "Low": "20.333332061767578", "Close": "20.713333129882812", "Adj Close": "14.643128395080566", "Volume": "100169700"}
{"Date": "2008-09-17", "Open": "20.559999465942383", "High": "20.65999984741211", "Low": "19.739999771118164", "Close": "19.8799991607666", "Adj Close": "14.054001808166504", "Volume": "123751800"}
{"Date": "2008-09-18", "Open": "20.18000030517578", "High": "20.553333282470703", "Low": "19.700000762939453", "Close": "20.49333381652832", "Adj Close": "14.487598419189453", "Volume": "125092200"}
{"Date": "2008-09-19", "Open": "21.073333740234375", "High": "21.28333282470703", "Low": "19.816667556762695", "Close": "19.899999618530273", "Adj Close": "14.068143844604492", "Volume": "133640100"}
{"Date": "2008-09-22", "Open": "19.816667556762695", "High": "19.97333335876465", "Low": "19.583332061767578", "Close": "19.6299991607666", "Adj Close": "13.877264976501465", "Volume": "66252900"}
{"Date": "2008-09-23", "Open": "19.636667251586914", "High": "19.969999313354492", "Low": "19.44333267211914", "Close": "19.46666717529297", "Adj Close": "13.761802673339844", "Volume": "66529800"}
{"Date": "2008-09-24", "Open": "19.633333206176758", "High": "19.793333053588867", "Low": "19.383333206176758", "Close": "19.639999389648438", "Adj Close": "13.884339332580566", "Volume": "51601200"}
{"Date": "2008-09-25", "Open": "19.780000686645508", "High": "20.156667709350586", "Low": "19.67333221435547", "Close": "20.040000915527344", "Adj Close": "14.167118072509766", "Volume": "64288500"}
{"Date": "2008-09-26", "Open": "19.69333267211914", "High": "20.299999237060547", "Low": "19.69333267211914", "Close": "20.23666763305664", "Adj Close": "14.30615520477295", "Volume": "63599400"}
{"Date": "2008-09-29", "Open": "20.016666412353516", "High": "20.28333282470703", "Low": "19.42333221435547", "Close": "19.483333587646484", "Adj Close": "13.773584365844727", "Volume": "82605600"}
{"Date": "2008-09-30", "Open": "19.726667404174805", "High": "20.003332138061523", "Low": "19.246667861938477", "Close": "19.963333129882812", "Adj Close": "14.112919807434082", "Volume": "80777100"}
{"Date": "2008-10-01", "Open": "19.836666107177734", "High": "20.100000381469727", "Low": "19.663333892822266", "Close": "19.886667251586914", "Adj Close": "14.058716773986816", "Volume": "70091100"}
{"Date": "2008-10-02", "Open": "19.886667251586914", "High": "19.950000762939453", "Low": "19.40999984741211", "Close": "19.616666793823242", "Adj Close": "13.867844581604004", "Volume": "63599700"}
{"Date": "2008-10-03", "Open": "19.799999237060547", "High": "20.073333740234375", "Low": "19.623332977294922", "Close": "19.90999984741211", "Adj Close": "14.075216293334961", "Volume": "93355800"}
{"Date": "2008-10-06", "Open": "19.56333351135254", "High": "19.850000381469727", "Low": "18.183332443237305", "Close": "19.299999237060547", "Adj Close": "13.643977165222168", "Volume": "119186400"}
{"Date": "2008-10-07", "Open": "19.573333740234375", "High": "19.573333740234375", "Low": "18.149999618530273", "Close": "18.280000686645508", "Adj Close": "12.922903060913086", "Volume": "103654200"}
{"Date": "2008-10-08", "Open": "17.90333366394043", "High": "18.92333221435547", "Low": "17.583332061767578", "Close": "18.183332443237305", "Adj Close": "12.854557037353516", "Volume": "143388300"}
{"Date": "2008-10-09", "Open": "18.22333335876465", "High": "18.446666717529297", "Low": "16.586666107177734", "Close": "17.1299991607666", "Adj Close": "12.109915733337402", "Volume": "123553800"}
{"Date": "2008-10-10", "Open": "16.343332290649414", "High": "18.07666778564453", "Low": "15.800000190734863", "Close": "16.983333587646484", "Adj Close": "12.006233215332031", "Volume": "154762500"}
{"Date": "2008-10-13", "Open": "17.559999465942383", "High": "18.23666763305664", "Low": "17.066667556762695", "Close": "18.166667938232422", "Adj Close": "12.842782020568848", "Volume": "88662300"}
{"Date": "2008-10-14", "Open": "18.676666259765625", "High": "18.690000534057617", "Low": "17.573333740234375", "Close": "18.14666748046875", "Adj Close": "12.828643798828125", "Volume": "85679700"}
{"Date": "2008-10-15", "Open": "17.81333351135254", "High": "17.866666793823242", "Low": "16.626667022705078", "Close": "16.683332443237305", "Adj Close": "11.794146537780762", "Volume": "83835600"}
{"Date": "2008-10-16", "Open": "16.856666564941406", "High": "18.34000015258789", "Low": "16.24333381652832", "Close": "18.206666946411133", "Adj Close": "12.871057510375977", "Volume": "142170300"}
{"Date": "2008-10-17", "Open": "17.916667938232422", "High": "18.459999084472656", "Low": "16.56999969482422", "Close": "17.92333221435547", "Adj Close": "12.670757293701172", "Volume": "93669000"}
{"Date": "2008-10-20", "Open": "18.21666717529297", "High": "18.229999542236328", "Low": "17.459999084472656", "Close": "18.143333435058594", "Adj Close": "12.82628345489502", "Volume": "85245000"}
{"Date": "2008-10-21", "Open": "18.059999465942383", "High": "18.5", "Low": "17.85333251953125", "Close": "17.889999389648438", "Adj Close": "12.64719009399414", "Volume": "58332900"}
{"Date": "2008-10-22", "Open": "17.69333267211914", "High": "17.856666564941406", "Low": "17.046667098999023", "Close": "17.42333221435547", "Adj Close": "12.31728744506836", "Volume": "84611100"}
{"Date": "2008-10-23", "Open": "17.456666946411133", "High": "17.726667404174805", "Low": "16.666667938232422", "Close": "17.586666107177734", "Adj Close": "12.432753562927246", "Volume": "104835900"}
{"Date": "2008-10-24", "Open": "16.666667938232422", "High": "17.656667709350586", "Low": "16.663333892822266", "Close": "17.133333206176758", "Adj Close": "12.112273216247559", "Volume": "89429400"}
{"Date": "2008-10-27", "Open": "16.950000762939453", "High": "17.336666107177734", "Low": "16.53333282470703", "Close": "16.55666732788086", "Adj Close": "11.70460033416748", "Volume": "80234400"}
{"Date": "2008-10-28", "Open": "16.979999542236328", "High": "18.573333740234375", "Low": "16.933332443237305", "Close": "18.389999389648438", "Adj Close": "13.000658988952637", "Volume": "126016200"}
{"Date": "2008-10-29", "Open": "18.376667022705078", "High": "18.933332443237305", "Low": "17.850000381469727", "Close": "18.34000015258789", "Adj Close": "12.965314865112305", "Volume": "102701700"}
{"Date": "2008-10-30", "Open": "18.65333366394043", "High": "18.666667938232422", "Low": "17.93666648864746", "Close": "18.25", "Adj Close": "12.901693344116211", "Volume": "69974100"}
{"Date": "2008-10-31", "Open": "18.333332061767578", "High": "18.92333221435547", "Low": "18.09000015258789", "Close": "18.60333251953125", "Adj Close": "13.15147590637207", "Volume": "78094500"}
{"Date": "2008-11-03", "Open": "18.920000076293945", "High": "19.066667556762695", "Low": "18.586666107177734", "Close": "18.656667709350586", "Adj Close": "13.189177513122559", "Volume": "56271300"}
{"Date": "2008-11-04", "Open": "18.933332443237305", "High": "19.083332061767578", "Low": "18.520000457763672", "Close": "18.709999084472656", "Adj Close": "13.226882934570312", "Volume": "69164100"}
{"Date": "2008-11-05", "Open": "18.626667022705078", "High": "18.666667938232422", "Low": "18.0", "Close": "18.043333053588867", "Adj Close": "12.755593299865723", "Volume": "66570000"}
{"Date": "2008-11-06", "Open": "18.52666664123535", "High": "18.78333282470703", "Low": "17.68666648864746", "Close": "17.829999923706055", "Adj Close": "12.604772567749023", "Volume": "97344300"}
{"Date": "2008-11-07", "Open": "17.953332901000977", "High": "18.233333587646484", "Low": "17.799999237060547", "Close": "18.1299991607666", "Adj Close": "12.81686019897461", "Volume": "58313100"}
{"Date": "2008-11-10", "Open": "18.3700008392334", "High": "18.57666778564453", "Low": "18.116666793823242", "Close": "18.393333435058594", "Adj Close": "13.003023147583008", "Volume": "54605700"}
{"Date": "2008-11-11", "Open": "18.329999923706055", "High": "18.546667098999023", "Low": "17.706666946411133", "Close": "18.25", "Adj Close": "12.901693344116211", "Volume": "71357400"}
{"Date": "2008-11-12", "Open": "17.71666717529297", "High": "18.23666763305664", "Low": "17.440000534057617", "Close": "17.540000915527344", "Adj Close": "12.399763107299805", "Volume": "85122300"}
{"Date": "2008-11-13", "Open": "17.656667709350586", "High": "18.316667556762695", "Low": "17.020000457763672", "Close": "18.309999465942383", "Adj Close": "12.94410514831543", "Volume": "113225700"}
{"Date": "2008-11-14", "Open": "18.133333206176758", "High": "18.373332977294922", "Low": "17.5", "Close": "17.56999969482422", "Adj Close": "12.420968055725098", "Volume": "77255100"}
{"Date": "2008-11-17", "Open": "17.59000015258789", "High": "17.690000534057617", "Low": "17.059999465942383", "Close": "17.270000457763672", "Adj Close": "12.208884239196777", "Volume": "80894700"}
{"Date": "2008-11-18", "Open": "17.226667404174805", "High": "17.856666564941406", "Low": "16.989999771118164", "Close": "17.573333740234375", "Adj Close": "12.423328399658203", "Volume": "109886100"}
{"Date": "2008-11-19", "Open": "17.5", "High": "17.933332443237305", "Low": "16.90999984741211", "Close": "17.0", "Adj Close": "12.018012046813965", "Volume": "89328600"}
{"Date": "2008-11-20", "Open": "16.8700008392334", "High": "17.833332061767578", "Low": "16.786666870117188", "Close": "16.886667251586914", "Adj Close": "11.937895774841309", "Volume": "122490000"}
{"Date": "2008-11-21", "Open": "17.133333206176758", "High": "17.68000030517578", "Low": "16.733333587646484", "Close": "17.639999389648438", "Adj Close": "12.470454216003418", "Volume": "120777600"}
{"Date": "2008-11-24", "Open": "17.766666412353516", "High": "18.036666870117188", "Low": "17.40999984741211", "Close": "17.59000015258789", "Adj Close": "12.435112953186035", "Volume": "91222800"}
{"Date": "2008-11-25", "Open": "17.916667938232422", "High": "18.383333206176758", "Low": "17.78333282470703", "Close": "18.226667404174805", "Adj Close": "12.885198593139648", "Volume": "82114200"}
{"Date": "2008-11-26", "Open": "17.93666648864746", "High": "18.916667938232422", "Low": "17.899999618530273", "Close": "18.89666748046875", "Adj Close": "13.35884952545166", "Volume": "71235900"}
{"Date": "2008-11-28", "Open": "18.860000610351562", "High": "19.0", "Low": "18.503332138061523", "Close": "18.626667022705078", "Adj Close": "13.167974472045898", "Volume": "27215400"}
{"Date": "2008-12-01", "Open": "18.456666946411133", "High": "18.57666778564453", "Low": "17.64666748046875", "Close": "17.670000076293945", "Adj Close": "12.491667747497559", "Volume": "77836200"}
{"Date": "2008-12-02", "Open": "17.92333221435547", "High": "18.086666107177734", "Low": "17.406667709350586", "Close": "17.816667556762695", "Adj Close": "12.595351219177246", "Volume": "73387500"}
{"Date": "2008-12-03", "Open": "17.56333351135254", "High": "18.170000076293945", "Low": "17.5", "Close": "18.126667022705078", "Adj Close": "12.814502716064453", "Volume": "75645900"}
{"Date": "2008-12-04", "Open": "18.3700008392334", "High": "18.733333587646484", "Low": "18.0", "Close": "18.3700008392334", "Adj Close": "12.98652458190918", "Volume": "86379000"}
{"Date": "2008-12-05", "Open": "18.09666633605957", "High": "19.56999969482422", "Low": "18.0", "Close": "19.40333366394043", "Adj Close": "13.717026710510254", "Volume": "112969500"}
{"Date": "2008-12-08", "Open": "19.52666664123535", "High": "19.74333381652832", "Low": "18.836666107177734", "Close": "19.18666648864746", "Adj Close": "13.563864707946777", "Volume": "81184800"}
{"Date": "2008-12-09", "Open": "19.059999465942383", "High": "19.110000610351562", "Low": "18.303333282470703", "Close": "18.60333251953125", "Adj Close": "13.15147590637207", "Volume": "91214400"}
{"Date": "2008-12-10", "Open": "18.65333366394043", "High": "18.709999084472656", "Low": "18.059999465942383", "Close": "18.416667938232422", "Adj Close": "13.019511222839355", "Volume": "63895800"}
{"Date": "2008-12-11", "Open": "18.166667938232422", "High": "18.48666763305664", "Low": "18.03333282470703", "Close": "18.26333236694336", "Adj Close": "12.966974258422852", "Volume": "74848800"}
{"Date": "2008-12-12", "Open": "17.916667938232422", "High": "18.293333053588867", "Low": "17.916667938232422", "Close": "18.209999084472656", "Adj Close": "12.929108619689941", "Volume": "70874400"}
{"Date": "2008-12-15", "Open": "18.329999923706055", "High": "18.373332977294922", "Low": "18.003332138061523", "Close": "18.23666763305664", "Adj Close": "12.948044776916504", "Volume": "50157000"}
{"Date": "2008-12-16", "Open": "18.336666107177734", "High": "18.656667709350586", "Low": "18.046667098999023", "Close": "18.413333892822266", "Adj Close": "13.073476791381836", "Volume": "68988000"}
{"Date": "2008-12-17", "Open": "18.39666748046875", "High": "18.69333267211914", "Low": "18.22333335876465", "Close": "18.39666748046875", "Adj Close": "13.061641693115234", "Volume": "66586800"}
{"Date": "2008-12-18", "Open": "18.48666763305664", "High": "18.73666763305664", "Low": "18.260000228881836", "Close": "18.469999313354492", "Adj Close": "13.113710403442383", "Volume": "80824200"}
{"Date": "2008-12-19", "Open": "18.559999465942383", "High": "18.969999313354492", "Low": "18.510000228881836", "Close": "18.579999923706055", "Adj Close": "13.19180679321289", "Volume": "97314600"}
{"Date": "2008-12-22", "Open": "18.663333892822266", "High": "18.833332061767578", "Low": "18.49333381652832", "Close": "18.663333892822266", "Adj Close": "13.250977516174316", "Volume": "51045900"}
{"Date": "2008-12-23", "Open": "18.71666717529297", "High": "18.799999237060547", "Low": "18.389999389648438", "Close": "18.43000030517578", "Adj Close": "13.085309982299805", "Volume": "38562900"}
{"Date": "2008-12-24", "Open": "18.543333053588867", "High": "18.606666564941406", "Low": "18.42333221435547", "Close": "18.479999542236328", "Adj Close": "13.120802879333496", "Volume": "13682100"}
{"Date": "2008-12-26", "Open": "18.566667556762695", "High": "18.579999923706055", "Low": "18.399999618530273", "Close": "18.450000762939453", "Adj Close": "13.09951114654541", "Volume": "19121100"}
{"Date": "2008-12-29", "Open": "18.450000762939453", "High": "18.46666717529297", "Low": "18.17333221435547", "Close": "18.3700008392334", "Adj Close": "13.042709350585938", "Volume": "30142800"}
{"Date": "2008-12-30", "Open": "18.413333892822266", "High": "18.46666717529297", "Low": "18.110000610351562", "Close": "18.350000381469727", "Adj Close": "13.028510093688965", "Volume": "41927100"}
{"Date": "2008-12-31", "Open": "18.42333221435547", "High": "18.77666664123535", "Low": "18.25666618347168", "Close": "18.68666648864746", "Adj Close": "13.267539024353027", "Volume": "41645700"}
{"Date": "2009-01-02", "Open": "18.65999984741211", "High": "19.170000076293945", "Low": "18.593332290649414", "Close": "19.059999465942383", "Adj Close": "13.532609939575195", "Volume": "48164400"}
{"Date": "2009-01-05", "Open": "18.98666763305664", "High": "19.116666793823242", "Low": "18.559999465942383", "Close": "18.84000015258789", "Adj Close": "13.376407623291016", "Volume": "48063900"}
{"Date": "2009-01-06", "Open": "18.8700008392334", "High": "18.933332443237305", "Low": "18.53333282470703", "Close": "18.67333221435547", "Adj Close": "13.258074760437012", "Volume": "57438000"}
{"Date": "2009-01-07", "Open": "18.496667861938477", "High": "18.73666763305664", "Low": "18.35333251953125", "Close": "18.51333236694336", "Adj Close": "13.144472122192383", "Volume": "50346000"}
{"Date": "2009-01-08", "Open": "17.10333251953125", "High": "17.273332595825195", "Low": "16.770000457763672", "Close": "17.126667022705078", "Adj Close": "12.159940719604492", "Volume": "278516400"}
{"Date": "2009-01-09", "Open": "17.19333267211914", "High": "17.469999313354492", "Low": "17.083332061767578", "Close": "17.19333267211914", "Adj Close": "12.207275390625", "Volume": "86091900"}
{"Date": "2009-01-12", "Open": "17.166667938232422", "High": "17.39666748046875", "Low": "17.053333282470703", "Close": "17.1299991607666", "Adj Close": "12.162306785583496", "Volume": "55306200"}
{"Date": "2009-01-13", "Open": "17.196666717529297", "High": "17.566667556762695", "Low": "17.18666648864746", "Close": "17.373332977294922", "Adj Close": "12.335074424743652", "Volume": "74980200"}
{"Date": "2009-01-14", "Open": "17.093332290649414", "High": "17.333332061767578", "Low": "17.079999923706055", "Close": "17.18666648864746", "Adj Close": "12.202536582946777", "Volume": "61431000"}
{"Date": "2009-01-15", "Open": "17.18666648864746", "High": "17.280000686645508", "Low": "16.77666664123535", "Close": "17.116666793823242", "Adj Close": "12.152838706970215", "Volume": "84182100"}
{"Date": "2009-01-16", "Open": "17.299999237060547", "High": "17.350000381469727", "Low": "17.003332138061523", "Close": "17.18666648864746", "Adj Close": "12.202536582946777", "Volume": "65023800"}
{"Date": "2009-01-20", "Open": "17.136667251586914", "High": "17.213333129882812", "Low": "16.81333351135254", "Close": "16.85333251953125", "Adj Close": "11.965874671936035", "Volume": "67708200"}
{"Date": "2009-01-21", "Open": "16.739999771118164", "High": "16.773332595825195", "Low": "16.17333221435547", "Close": "16.3799991607666", "Adj Close": "11.629807472229004", "Volume": "117235200"}
{"Date": "2009-01-22", "Open": "16.31333351135254", "High": "16.53333282470703", "Low": "15.923333168029785", "Close": "16.290000915527344", "Adj Close": "11.565909385681152", "Volume": "93343200"}
{"Date": "2009-01-23", "Open": "16.030000686645508", "High": "16.200000762939453", "Low": "16.0", "Close": "16.116666793823242", "Adj Close": "11.442841529846191", "Volume": "69273900"}
{"Date": "2009-01-26", "Open": "16.213333129882812", "High": "16.329999923706055", "Low": "16.010000228881836", "Close": "16.200000762939453", "Adj Close": "11.502004623413086", "Volume": "56647200"}
{"Date": "2009-01-27", "Open": "16.316667556762695", "High": "16.433332443237305", "Low": "16.176666259765625", "Close": "16.26333236694336", "Adj Close": "11.54697322845459", "Volume": "49435500"}
{"Date": "2009-01-28", "Open": "16.503332138061523", "High": "16.546667098999023", "Low": "16.170000076293945", "Close": "16.24333381652832", "Adj Close": "11.532774925231934", "Volume": "73991100"}
{"Date": "2009-01-29", "Open": "16.18666648864746", "High": "16.356666564941406", "Low": "15.930000305175781", "Close": "15.953332901000977", "Adj Close": "11.32687759399414", "Volume": "56619300"}
{"Date": "2009-01-30", "Open": "16.0", "High": "16.100000381469727", "Low": "15.640000343322754", "Close": "15.706666946411133", "Adj Close": "11.151738166809082", "Volume": "61844100"}
{"Date": "2009-02-02", "Open": "15.523332595825195", "High": "15.673333168029785", "Low": "15.416666984558105", "Close": "15.523332595825195", "Adj Close": "11.021574020385742", "Volume": "62583300"}
{"Date": "2009-02-03", "Open": "15.676667213439941", "High": "16.0", "Low": "15.523332595825195", "Close": "15.936667442321777", "Adj Close": "11.31503963470459", "Volume": "67655400"}
{"Date": "2009-02-04", "Open": "15.630000114440918", "High": "15.863332748413086", "Low": "15.430000305175781", "Close": "15.473333358764648", "Adj Close": "10.98607063293457", "Volume": "79518300"}
{"Date": "2009-02-05", "Open": "15.723333358764648", "High": "16.32666778564453", "Low": "15.720000267028809", "Close": "16.18666648864746", "Adj Close": "11.492538452148438", "Volume": "99879300"}
{"Date": "2009-02-06", "Open": "16.280000686645508", "High": "16.69333267211914", "Low": "16.176666259765625", "Close": "16.543333053588867", "Adj Close": "11.745774269104004", "Volume": "84891300"}
{"Date": "2009-02-09", "Open": "16.520000457763672", "High": "16.520000457763672", "Low": "16.25666618347168", "Close": "16.426666259765625", "Adj Close": "11.662939071655273", "Volume": "48831900"}
{"Date": "2009-02-10", "Open": "16.333332061767578", "High": "16.426666259765625", "Low": "15.779999732971191", "Close": "15.90666675567627", "Adj Close": "11.293743133544922", "Volume": "76822800"}
{"Date": "2009-02-11", "Open": "15.993332862854004", "High": "16.17333221435547", "Low": "15.916666984558105", "Close": "16.07666778564453", "Adj Close": "11.414440155029297", "Volume": "53277900"}
{"Date": "2009-02-12", "Open": "15.993332862854004", "High": "16.09666633605957", "Low": "15.676667213439941", "Close": "16.043333053588867", "Adj Close": "11.39077377319336", "Volume": "67178100"}
{"Date": "2009-02-13", "Open": "15.916666984558105", "High": "16.036666870117188", "Low": "15.493332862854004", "Close": "15.510000228881836", "Adj Close": "11.01210880279541", "Volume": "77000700"}
{"Date": "2009-02-17", "Open": "15.84333324432373", "High": "16.293333053588867", "Low": "15.766667366027832", "Close": "16.079999923706055", "Adj Close": "11.416805267333984", "Volume": "116757300"}
{"Date": "2009-02-18", "Open": "16.31333351135254", "High": "16.666667938232422", "Low": "16.17333221435547", "Close": "16.666667938232422", "Adj Close": "11.833338737487793", "Volume": "142068000"}
{"Date": "2009-02-19", "Open": "16.479999542236328", "High": "16.889999389648438", "Low": "16.479999542236328", "Close": "16.816667556762695", "Adj Close": "11.939844131469727", "Volume": "81933000"}
{"Date": "2009-02-20", "Open": "16.663333892822266", "High": "16.883333206176758", "Low": "16.510000228881836", "Close": "16.67333221435547", "Adj Close": "11.838071823120117", "Volume": "88744200"}
{"Date": "2009-02-23", "Open": "16.78333282470703", "High": "16.81333351135254", "Low": "16.26333236694336", "Close": "16.293333053588867", "Adj Close": "11.568272590637207", "Volume": "70857000"}
{"Date": "2009-02-24", "Open": "16.260000228881836", "High": "16.786666870117188", "Low": "16.229999542236328", "Close": "16.670000076293945", "Adj Close": "11.835705757141113", "Volume": "78678900"}
{"Date": "2009-02-25", "Open": "16.323333740234375", "High": "16.68666648864746", "Low": "16.18666648864746", "Close": "16.40333366394043", "Adj Close": "11.646373748779297", "Volume": "76429800"}
{"Date": "2009-02-26", "Open": "16.503332138061523", "High": "16.546667098999023", "Low": "16.046667098999023", "Close": "16.083332061767578", "Adj Close": "11.419173240661621", "Volume": "69507300"}
{"Date": "2009-02-27", "Open": "15.956666946411133", "High": "16.666667938232422", "Low": "15.859999656677246", "Close": "16.413333892822266", "Adj Close": "11.653475761413574", "Volume": "84485100"}
{"Date": "2009-03-02", "Open": "16.270000457763672", "High": "16.496667861938477", "Low": "15.986666679382324", "Close": "16.01333236694336", "Adj Close": "11.36947250366211", "Volume": "76052400"}
{"Date": "2009-03-03", "Open": "16.113332748413086", "High": "16.190000534057617", "Low": "15.666666984558105", "Close": "15.793333053588867", "Adj Close": "11.213274002075195", "Volume": "84125400"}
{"Date": "2009-03-04", "Open": "15.986666679382324", "High": "16.399999618530273", "Low": "15.716667175292969", "Close": "16.163333892822266", "Adj Close": "11.475977897644043", "Volume": "95431200"}
{"Date": "2009-03-05", "Open": "16.78333282470703", "High": "17.0", "Low": "16.43000030517578", "Close": "16.583332061767578", "Adj Close": "11.774170875549316", "Volume": "138795600"}
{"Date": "2009-03-06", "Open": "16.71666717529297", "High": "16.71666717529297", "Low": "16.03333282470703", "Close": "16.303333282470703", "Adj Close": "11.575374603271484", "Volume": "101318400"}
{"Date": "2009-03-09", "Open": "16.18666648864746", "High": "16.3700008392334", "Low": "15.766667366027832", "Close": "15.83666706085205", "Adj Close": "11.244040489196777", "Volume": "79526700"}
{"Date": "2009-03-10", "Open": "15.869999885559082", "High": "16.30666732788086", "Low": "15.756667137145996", "Close": "16.22333335876465", "Adj Close": "11.518572807312012", "Volume": "97597500"}
{"Date": "2009-03-11", "Open": "16.219999313354492", "High": "16.270000457763672", "Low": "15.716667175292969", "Close": "15.819999694824219", "Adj Close": "11.295561790466309", "Volume": "78197700"}
{"Date": "2009-03-12", "Open": "15.956666946411133", "High": "16.373332977294922", "Low": "15.773332595825195", "Close": "16.31333351135254", "Adj Close": "11.647808074951172", "Volume": "75390000"}
{"Date": "2009-03-13", "Open": "16.22333335876465", "High": "16.489999771118164", "Low": "16.113332748413086", "Close": "16.39666748046875", "Adj Close": "11.707311630249023", "Volume": "61714500"}
{"Date": "2009-03-16", "Open": "16.446666717529297", "High": "16.516666412353516", "Low": "16.219999313354492", "Close": "16.266666412353516", "Adj Close": "11.614487648010254", "Volume": "49141500"}
{"Date": "2009-03-17", "Open": "16.299999237060547", "High": "16.666667938232422", "Low": "16.26333236694336", "Close": "16.666667938232422", "Adj Close": "11.900090217590332", "Volume": "55867800"}
{"Date": "2009-03-18", "Open": "16.316667556762695", "High": "17.03333282470703", "Low": "16.316667556762695", "Close": "16.81333351135254", "Adj Close": "12.004807472229004", "Volume": "60572700"}
{"Date": "2009-03-19", "Open": "16.933332443237305", "High": "16.969999313354492", "Low": "16.536666870117188", "Close": "16.649999618530273", "Adj Close": "11.88818645477295", "Volume": "62254500"}
{"Date": "2009-03-20", "Open": "16.713333129882812", "High": "16.796667098999023", "Low": "16.329999923706055", "Close": "16.530000686645508", "Adj Close": "11.802508354187012", "Volume": "78924900"}
{"Date": "2009-03-23", "Open": "16.760000228881836", "High": "17.15999984741211", "Low": "16.450000762939453", "Close": "17.15999984741211", "Adj Close": "12.252333641052246", "Volume": "59039100"}
{"Date": "2009-03-24", "Open": "17.0", "High": "17.200000762939453", "Low": "16.863332748413086", "Close": "17.02666664123535", "Adj Close": "12.157134056091309", "Volume": "61909800"}
{"Date": "2009-03-25", "Open": "17.09000015258789", "High": "17.43000030517578", "Low": "16.8799991607666", "Close": "17.226667404174805", "Adj Close": "12.299933433532715", "Volume": "70334100"}
{"Date": "2009-03-26", "Open": "17.35333251953125", "High": "17.666667938232422", "Low": "17.316667556762695", "Close": "17.586666107177734", "Adj Close": "12.55697250366211", "Volume": "75148500"}
{"Date": "2009-03-27", "Open": "17.453332901000977", "High": "17.666667938232422", "Low": "17.34666633605957", "Close": "17.523332595825195", "Adj Close": "12.511752128601074", "Volume": "60853200"}
{"Date": "2009-03-30", "Open": "17.333332061767578", "High": "17.386667251586914", "Low": "17.086666107177734", "Close": "17.253332138061523", "Adj Close": "12.3189697265625", "Volume": "50155200"}
{"Date": "2009-03-31", "Open": "17.34666633605957", "High": "17.483333587646484", "Low": "17.020000457763672", "Close": "17.366666793823242", "Adj Close": "12.399896621704102", "Volume": "63535800"}
{"Date": "2009-04-01", "Open": "17.126667022705078", "High": "17.683332443237305", "Low": "17.073333740234375", "Close": "17.606666564941406", "Adj Close": "12.571253776550293", "Volume": "67957200"}
{"Date": "2009-04-02", "Open": "17.780000686645508", "High": "18.190000534057617", "Low": "17.733333587646484", "Close": "17.8799991607666", "Adj Close": "12.766417503356934", "Volume": "65542800"}
{"Date": "2009-04-03", "Open": "17.899999618530273", "High": "18.100000381469727", "Low": "17.649999618530273", "Close": "17.933332443237305", "Adj Close": "12.804494857788086", "Volume": "49566900"}
{"Date": "2009-04-06", "Open": "17.803333282470703", "High": "17.916667938232422", "Low": "17.633333206176758", "Close": "17.809999465942383", "Adj Close": "12.716434478759766", "Volume": "46532400"}
{"Date": "2009-04-07", "Open": "17.65333366394043", "High": "17.67333221435547", "Low": "17.333332061767578", "Close": "17.463333129882812", "Adj Close": "12.468913078308105", "Volume": "42833100"}
{"Date": "2009-04-08", "Open": "17.553333282470703", "High": "17.67333221435547", "Low": "17.42333221435547", "Close": "17.536666870117188", "Adj Close": "12.52127456665039", "Volume": "51762900"}
{"Date": "2009-04-09", "Open": "16.68000030517578", "High": "17.113332748413086", "Low": "16.549999237060547", "Close": "16.886667251586914", "Adj Close": "12.057174682617188", "Volume": "126973500"}
{"Date": "2009-04-13", "Open": "16.933332443237305", "High": "17.32666778564453", "Low": "16.873332977294922", "Close": "17.176666259765625", "Adj Close": "12.264233589172363", "Volume": "58039800"}
{"Date": "2009-04-14", "Open": "17.066667556762695", "High": "17.100000381469727", "Low": "16.850000381469727", "Close": "17.040000915527344", "Adj Close": "12.166651725769043", "Volume": "53807100"}
{"Date": "2009-04-15", "Open": "16.920000076293945", "High": "17.139999389648438", "Low": "16.873332977294922", "Close": "17.09666633605957", "Adj Close": "12.207117080688477", "Volume": "39026100"}
{"Date": "2009-04-16", "Open": "17.100000381469727", "High": "17.163333892822266", "Low": "16.75666618347168", "Close": "16.926666259765625", "Adj Close": "12.08573055267334", "Volume": "63739500"}
{"Date": "2009-04-17", "Open": "17.06333351135254", "High": "17.083332061767578", "Low": "16.713333129882812", "Close": "16.733333587646484", "Adj Close": "11.947690963745117", "Volume": "72072000"}
{"Date": "2009-04-20", "Open": "16.696666717529297", "High": "16.81333351135254", "Low": "16.39666748046875", "Close": "16.42333221435547", "Adj Close": "11.726347923278809", "Volume": "60895200"}
{"Date": "2009-04-21", "Open": "16.553333282470703", "High": "16.666667938232422", "Low": "16.309999465942383", "Close": "16.610000610351562", "Adj Close": "11.85963249206543", "Volume": "46714800"}
{"Date": "2009-04-22", "Open": "16.530000686645508", "High": "16.74333381652832", "Low": "16.273332595825195", "Close": "16.31999969482422", "Adj Close": "11.652571678161621", "Volume": "61171500"}
{"Date": "2009-04-23", "Open": "16.333332061767578", "High": "16.393333435058594", "Low": "16.09000015258789", "Close": "16.286666870117188", "Adj Close": "11.62877082824707", "Volume": "48756600"}
{"Date": "2009-04-24", "Open": "16.273332595825195", "High": "16.520000457763672", "Low": "15.90666675567627", "Close": "15.956666946411133", "Adj Close": "11.393146514892578", "Volume": "80793000"}
{"Date": "2009-04-27", "Open": "15.920000076293945", "High": "16.31333351135254", "Low": "15.880000114440918", "Close": "16.170000076293945", "Adj Close": "11.545469284057617", "Volume": "61824300"}
{"Date": "2009-04-28", "Open": "16.093332290649414", "High": "16.456666946411133", "Low": "16.010000228881836", "Close": "16.156667709350586", "Adj Close": "11.535944938659668", "Volume": "81424800"}
{"Date": "2009-04-29", "Open": "16.28333282470703", "High": "17.03333282470703", "Low": "16.166667938232422", "Close": "16.816667556762695", "Adj Close": "12.00719165802002", "Volume": "102965700"}
{"Date": "2009-04-30", "Open": "16.946666717529297", "High": "16.950000762939453", "Low": "16.643333435058594", "Close": "16.799999237060547", "Adj Close": "11.99528694152832", "Volume": "69167100"}
{"Date": "2009-05-01", "Open": "16.833332061767578", "High": "16.84000015258789", "Low": "16.40999984741211", "Close": "16.683332443237305", "Adj Close": "11.911993980407715", "Volume": "47331900"}
{"Date": "2009-05-04", "Open": "16.73666763305664", "High": "17.116666793823242", "Low": "16.729999542236328", "Close": "16.946666717529297", "Adj Close": "12.100014686584473", "Volume": "63605700"}
{"Date": "2009-05-05", "Open": "16.889999389648438", "High": "17.126667022705078", "Low": "16.649999618530273", "Close": "16.81999969482422", "Adj Close": "12.009570121765137", "Volume": "58946100"}
{"Date": "2009-05-06", "Open": "16.889999389648438", "High": "17.030000686645508", "Low": "16.356666564941406", "Close": "16.503332138061523", "Adj Close": "11.78347110748291", "Volume": "78267900"}
{"Date": "2009-05-07", "Open": "16.953332901000977", "High": "17.049999237060547", "Low": "16.51333236694336", "Close": "16.6299991607666", "Adj Close": "11.873909950256348", "Volume": "93789300"}
{"Date": "2009-05-08", "Open": "16.799999237060547", "High": "16.799999237060547", "Low": "16.583332061767578", "Close": "16.713333129882812", "Adj Close": "11.933408737182617", "Volume": "55603800"}
{"Date": "2009-05-11", "Open": "16.656667709350586", "High": "17.010000228881836", "Low": "16.57666778564453", "Close": "16.876667022705078", "Adj Close": "12.050031661987305", "Volume": "53983500"}
{"Date": "2009-05-12", "Open": "16.959999084472656", "High": "17.110000610351562", "Low": "16.886667251586914", "Close": "16.96666717529297", "Adj Close": "12.11429214477539", "Volume": "51612300"}
{"Date": "2009-05-13", "Open": "16.766666412353516", "High": "16.766666412353516", "Low": "16.51333236694336", "Close": "16.676666259765625", "Adj Close": "11.97143840789795", "Volume": "57554400"}
{"Date": "2009-05-14", "Open": "16.700000762939453", "High": "16.790000915527344", "Low": "16.25", "Close": "16.366666793823242", "Adj Close": "11.748899459838867", "Volume": "78991500"}
{"Date": "2009-05-15", "Open": "16.31999969482422", "High": "16.446666717529297", "Low": "16.040000915527344", "Close": "16.049999237060547", "Adj Close": "11.521584510803223", "Volume": "60168300"}
{"Date": "2009-05-18", "Open": "16.266666412353516", "High": "16.65999984741211", "Low": "16.229999542236328", "Close": "16.639999389648438", "Adj Close": "11.945115089416504", "Volume": "56515200"}
{"Date": "2009-05-19", "Open": "16.639999389648438", "High": "16.666667938232422", "Low": "16.450000762939453", "Close": "16.453332901000977", "Adj Close": "11.811121940612793", "Volume": "43863000"}
{"Date": "2009-05-20", "Open": "16.586666107177734", "High": "16.766666412353516", "Low": "16.28333282470703", "Close": "16.31333351135254", "Adj Close": "11.710617065429688", "Volume": "60555900"}
{"Date": "2009-05-21", "Open": "16.270000457763672", "High": "16.510000228881836", "Low": "16.22333335876465", "Close": "16.3700008392334", "Adj Close": "11.751298904418945", "Volume": "47151000"}
{"Date": "2009-05-22", "Open": "16.456666946411133", "High": "16.59000015258789", "Low": "16.3700008392334", "Close": "16.416667938232422", "Adj Close": "11.784796714782715", "Volume": "34034100"}
{"Date": "2009-05-26", "Open": "16.393333435058594", "High": "16.886667251586914", "Low": "16.386667251586914", "Close": "16.666667938232422", "Adj Close": "11.964262962341309", "Volume": "52041900"}
{"Date": "2009-05-27", "Open": "16.746667861938477", "High": "16.940000534057617", "Low": "16.416667938232422", "Close": "16.440000534057617", "Adj Close": "11.801546096801758", "Volume": "52394400"}
{"Date": "2009-05-28", "Open": "16.503332138061523", "High": "16.59666633605957", "Low": "16.30666732788086", "Close": "16.516666412353516", "Adj Close": "11.856584548950195", "Volume": "46216800"}
{"Date": "2009-05-29", "Open": "16.633333206176758", "High": "16.656667709350586", "Low": "16.356666564941406", "Close": "16.579999923706055", "Adj Close": "11.902044296264648", "Volume": "38519700"}
{"Date": "2009-06-01", "Open": "16.726667404174805", "High": "16.899999618530273", "Low": "16.52666664123535", "Close": "16.863332748413086", "Adj Close": "12.105441093444824", "Volume": "59977500"}
{"Date": "2009-06-02", "Open": "16.793333053588867", "High": "16.950000762939453", "Low": "16.623332977294922", "Close": "16.643333435058594", "Adj Close": "11.947511672973633", "Volume": "52197900"}
{"Date": "2009-06-03", "Open": "16.583332061767578", "High": "16.99333381652832", "Low": "16.566667556762695", "Close": "16.959999084472656", "Adj Close": "12.174832344055176", "Volume": "59210700"}
{"Date": "2009-06-04", "Open": "16.94333267211914", "High": "17.0", "Low": "16.75", "Close": "16.956666946411133", "Adj Close": "12.172438621520996", "Volume": "45876000"}
{"Date": "2009-06-05", "Open": "17.040000915527344", "High": "17.25", "Low": "16.73666763305664", "Close": "17.023332595825195", "Adj Close": "12.220295906066895", "Volume": "75981600"}
{"Date": "2009-06-08", "Open": "16.996667861938477", "High": "17.020000457763672", "Low": "16.799999237060547", "Close": "16.93666648864746", "Adj Close": "12.158082008361816", "Volume": "56925600"}
{"Date": "2009-06-09", "Open": "16.953332901000977", "High": "17.053333282470703", "Low": "16.833332061767578", "Close": "16.8700008392334", "Adj Close": "12.110220909118652", "Volume": "43213800"}
{"Date": "2009-06-10", "Open": "16.93666648864746", "High": "16.950000762939453", "Low": "16.57666778564453", "Close": "16.68666648864746", "Adj Close": "11.978616714477539", "Volume": "59491500"}
{"Date": "2009-06-11", "Open": "16.683332443237305", "High": "16.75", "Low": "16.43000030517578", "Close": "16.440000534057617", "Adj Close": "11.801546096801758", "Volume": "64824000"}
{"Date": "2009-06-12", "Open": "16.450000762939453", "High": "16.6200008392334", "Low": "16.40333366394043", "Close": "16.613332748413086", "Adj Close": "11.92597484588623", "Volume": "46015200"}
{"Date": "2009-06-15", "Open": "16.366666793823242", "High": "16.399999618530273", "Low": "16.073333740234375", "Close": "16.15333366394043", "Adj Close": "11.595765113830566", "Volume": "73821300"}
{"Date": "2009-06-16", "Open": "16.170000076293945", "High": "16.206666946411133", "Low": "16.016666412353516", "Close": "16.083332061767578", "Adj Close": "11.545512199401855", "Volume": "62130300"}
{"Date": "2009-06-17", "Open": "16.100000381469727", "High": "16.296667098999023", "Low": "16.03333282470703", "Close": "16.18666648864746", "Adj Close": "11.619690895080566", "Volume": "57816000"}
{"Date": "2009-06-18", "Open": "16.21666717529297", "High": "16.296667098999023", "Low": "16.133333206176758", "Close": "16.226667404174805", "Adj Close": "11.648404121398926", "Volume": "41781300"}
{"Date": "2009-06-19", "Open": "16.350000381469727", "High": "16.350000381469727", "Low": "16.03333282470703", "Close": "16.05666732788086", "Adj Close": "11.5263671875", "Volume": "71303400"}
{"Date": "2009-06-22", "Open": "16.03333282470703", "High": "16.299999237060547", "Low": "16.00666618347168", "Close": "16.196666717529297", "Adj Close": "11.62686824798584", "Volume": "60085200"}
{"Date": "2009-06-23", "Open": "16.239999771118164", "High": "16.27666664123535", "Low": "16.083332061767578", "Close": "16.116666793823242", "Adj Close": "11.569439888000488", "Volume": "48711600"}
{"Date": "2009-06-24", "Open": "16.166667938232422", "High": "16.25666618347168", "Low": "16.036666870117188", "Close": "16.170000076293945", "Adj Close": "11.607725143432617", "Volume": "50043900"}
{"Date": "2009-06-25", "Open": "16.14666748046875", "High": "16.483333587646484", "Low": "16.106666564941406", "Close": "16.383333206176758", "Adj Close": "11.760869026184082", "Volume": "59588700"}
{"Date": "2009-06-26", "Open": "16.34666633605957", "High": "16.35333251953125", "Low": "16.143333435058594", "Close": "16.209999084472656", "Adj Close": "11.636438369750977", "Volume": "61609800"}
{"Date": "2009-06-29", "Open": "16.23666763305664", "High": "16.299999237060547", "Low": "16.133333206176758", "Close": "16.253332138061523", "Adj Close": "11.667546272277832", "Volume": "51972900"}
{"Date": "2009-06-30", "Open": "16.286666870117188", "High": "16.360000610351562", "Low": "16.100000381469727", "Close": "16.14666748046875", "Adj Close": "11.590975761413574", "Volume": "50517300"}
{"Date": "2009-07-01", "Open": "16.183332443237305", "High": "16.213333129882812", "Low": "16.05666732788086", "Close": "16.123332977294922", "Adj Close": "11.574223518371582", "Volume": "55294800"}
{"Date": "2009-07-02", "Open": "16.086666107177734", "High": "16.133333206176758", "Low": "15.920000076293945", "Close": "15.930000305175781", "Adj Close": "11.435441017150879", "Volume": "59958600"}
{"Date": "2009-07-06", "Open": "15.91333293914795", "High": "16.059999465942383", "Low": "15.856666564941406", "Close": "15.90999984741211", "Adj Close": "11.421082496643066", "Volume": "60765600"}
{"Date": "2009-07-07", "Open": "15.966667175292969", "High": "16.016666412353516", "Low": "15.90999984741211", "Close": "15.946666717529297", "Adj Close": "11.447402954101562", "Volume": "45279300"}
{"Date": "2009-07-08", "Open": "16.036666870117188", "High": "16.166667938232422", "Low": "15.993332862854004", "Close": "16.123332977294922", "Adj Close": "11.574223518371582", "Volume": "56639400"}
{"Date": "2009-07-09", "Open": "16.266666412353516", "High": "16.28333282470703", "Low": "15.960000038146973", "Close": "16.02666664123535", "Adj Close": "11.504829406738281", "Volume": "45369600"}
{"Date": "2009-07-10", "Open": "15.979999542236328", "High": "16.079999923706055", "Low": "15.783332824707031", "Close": "15.856666564941406", "Adj Close": "11.382801055908203", "Volume": "47913300"}
{"Date": "2009-07-13", "Open": "15.866666793823242", "High": "15.979999542236328", "Low": "15.80666732788086", "Close": "15.94333267211914", "Adj Close": "11.445009231567383", "Volume": "48102900"}
{"Date": "2009-07-14", "Open": "15.953332901000977", "High": "16.049999237060547", "Low": "15.846667289733887", "Close": "16.043333053588867", "Adj Close": "11.516798973083496", "Volume": "40399200"}
{"Date": "2009-07-15", "Open": "16.116666793823242", "High": "16.190000534057617", "Low": "15.986666679382324", "Close": "16.183332443237305", "Adj Close": "11.617298126220703", "Volume": "56225100"}
{"Date": "2009-07-16", "Open": "16.116666793823242", "High": "16.196666717529297", "Low": "15.99666690826416", "Close": "16.170000076293945", "Adj Close": "11.607725143432617", "Volume": "56589900"}
{"Date": "2009-07-17", "Open": "16.203332901000977", "High": "16.23666763305664", "Low": "16.00666618347168", "Close": "16.163333892822266", "Adj Close": "11.60293960571289", "Volume": "43236900"}
{"Date": "2009-07-20", "Open": "16.219999313354492", "High": "16.28333282470703", "Low": "16.073333740234375", "Close": "16.273332595825195", "Adj Close": "11.681903839111328", "Volume": "51321600"}
{"Date": "2009-07-21", "Open": "16.303333282470703", "High": "16.316667556762695", "Low": "16.149999618530273", "Close": "16.286666870117188", "Adj Close": "11.69147777557373", "Volume": "51564300"}
{"Date": "2009-07-22", "Open": "16.266666412353516", "High": "16.510000228881836", "Low": "16.219999313354492", "Close": "16.389999389648438", "Adj Close": "11.765655517578125", "Volume": "45115500"}
{"Date": "2009-07-23", "Open": "16.393333435058594", "High": "16.496667861938477", "Low": "16.213333129882812", "Close": "16.253332138061523", "Adj Close": "11.667546272277832", "Volume": "79989000"}
{"Date": "2009-07-24", "Open": "16.270000457763672", "High": "16.39666748046875", "Low": "16.253332138061523", "Close": "16.31333351135254", "Adj Close": "11.710617065429688", "Volume": "39274200"}
{"Date": "2009-07-27", "Open": "16.366666793823242", "High": "16.366666793823242", "Low": "16.176666259765625", "Close": "16.323333740234375", "Adj Close": "11.717798233032227", "Volume": "42810600"}
{"Date": "2009-07-28", "Open": "16.253332138061523", "High": "16.329999923706055", "Low": "16.219999313354492", "Close": "16.30666732788086", "Adj Close": "11.705833435058594", "Volume": "35418000"}
{"Date": "2009-07-29", "Open": "16.30666732788086", "High": "16.523332595825195", "Low": "16.266666412353516", "Close": "16.456666946411133", "Adj Close": "11.813506126403809", "Volume": "49822500"}
{"Date": "2009-07-30", "Open": "16.516666412353516", "High": "16.799999237060547", "Low": "16.5", "Close": "16.65999984741211", "Adj Close": "11.959479331970215", "Volume": "52130700"}
{"Date": "2009-07-31", "Open": "16.683332443237305", "High": "16.809999465942383", "Low": "16.59000015258789", "Close": "16.626667022705078", "Adj Close": "11.935545921325684", "Volume": "43985700"}
{"Date": "2009-08-03", "Open": "16.739999771118164", "High": "16.739999771118164", "Low": "16.50666618347168", "Close": "16.613332748413086", "Adj Close": "11.92597484588623", "Volume": "45601500"}
{"Date": "2009-08-04", "Open": "16.536666870117188", "High": "16.760000228881836", "Low": "16.5", "Close": "16.616666793823242", "Adj Close": "11.928367614746094", "Volume": "54801600"}
{"Date": "2009-08-05", "Open": "16.64666748046875", "High": "16.656667709350586", "Low": "16.393333435058594", "Close": "16.399999618530273", "Adj Close": "11.77283000946045", "Volume": "53149200"}
{"Date": "2009-08-06", "Open": "16.416667938232422", "High": "16.459999084472656", "Low": "16.25", "Close": "16.32666778564453", "Adj Close": "11.720190048217773", "Volume": "48633000"}
{"Date": "2009-08-07", "Open": "16.426666259765625", "High": "16.5", "Low": "16.31333351135254", "Close": "16.43000030517578", "Adj Close": "11.794366836547852", "Volume": "40184700"}
{"Date": "2009-08-10", "Open": "16.459999084472656", "High": "16.57666778564453", "Low": "16.336666107177734", "Close": "16.573333740234375", "Adj Close": "11.897262573242188", "Volume": "39144300"}
{"Date": "2009-08-11", "Open": "16.56999969482422", "High": "16.78333282470703", "Low": "16.50666618347168", "Close": "16.68000030517578", "Adj Close": "11.973828315734863", "Volume": "48754800"}
{"Date": "2009-08-12", "Open": "16.700000762939453", "High": "16.946666717529297", "Low": "16.700000762939453", "Close": "16.836666107177734", "Adj Close": "12.152596473693848", "Volume": "54929400"}
{"Date": "2009-08-13", "Open": "17.27666664123535", "High": "17.333332061767578", "Low": "16.850000381469727", "Close": "17.293333053588867", "Adj Close": "12.482210159301758", "Volume": "96432000"}
{"Date": "2009-08-14", "Open": "17.290000915527344", "High": "17.416667938232422", "Low": "17.18000030517578", "Close": "17.26333236694336", "Adj Close": "12.46056079864502", "Volume": "51714000"}
{"Date": "2009-08-17", "Open": "17.100000381469727", "High": "17.286666870117188", "Low": "17.046667098999023", "Close": "17.190000534057617", "Adj Close": "12.407630920410156", "Volume": "53142600"}
{"Date": "2009-08-18", "Open": "17.213333129882812", "High": "17.28333282470703", "Low": "17.079999923706055", "Close": "17.1200008392334", "Adj Close": "12.357104301452637", "Volume": "36855300"}
{"Date": "2009-08-19", "Open": "17.023332595825195", "High": "17.28333282470703", "Low": "16.983333587646484", "Close": "17.22333335876465", "Adj Close": "12.431690216064453", "Volume": "42990300"}
{"Date": "2009-08-20", "Open": "17.200000762939453", "High": "17.273332595825195", "Low": "17.083332061767578", "Close": "17.23666763305664", "Adj Close": "12.441311836242676", "Volume": "27902700"}
{"Date": "2009-08-21", "Open": "17.323333740234375", "High": "17.366666793823242", "Low": "17.083332061767578", "Close": "17.1200008392334", "Adj Close": "12.357104301452637", "Volume": "63281400"}
{"Date": "2009-08-24", "Open": "17.17333221435547", "High": "17.233333587646484", "Low": "17.049999237060547", "Close": "17.183332443237305", "Adj Close": "12.402813911437988", "Volume": "34857300"}
{"Date": "2009-08-25", "Open": "17.226667404174805", "High": "17.520000457763672", "Low": "17.18666648864746", "Close": "17.22333335876465", "Adj Close": "12.431690216064453", "Volume": "49747200"}
{"Date": "2009-08-26", "Open": "17.246667861938477", "High": "17.413333892822266", "Low": "17.18666648864746", "Close": "17.266666412353516", "Adj Close": "12.462963104248047", "Volume": "42874800"}
{"Date": "2009-08-27", "Open": "17.21666717529297", "High": "17.246667861938477", "Low": "17.040000915527344", "Close": "17.079999923706055", "Adj Close": "12.32823371887207", "Volume": "51652200"}
{"Date": "2009-08-28", "Open": "17.1200008392334", "High": "17.133333206176758", "Low": "16.8700008392334", "Close": "17.043333053588867", "Adj Close": "12.301761627197266", "Volume": "44379900"}
{"Date": "2009-08-31", "Open": "17.00666618347168", "High": "17.156667709350586", "Low": "16.90999984741211", "Close": "16.956666946411133", "Adj Close": "12.23921012878418", "Volume": "51727800"}
{"Date": "2009-09-01", "Open": "16.93666648864746", "High": "17.126667022705078", "Low": "16.8799991607666", "Close": "16.989999771118164", "Adj Close": "12.263269424438477", "Volume": "49847100"}
{"Date": "2009-09-02", "Open": "16.93000030517578", "High": "17.016666412353516", "Low": "16.92333221435547", "Close": "16.97333335876465", "Adj Close": "12.251237869262695", "Volume": "40324200"}
{"Date": "2009-09-03", "Open": "17.049999237060547", "High": "17.28333282470703", "Low": "16.996667861938477", "Close": "17.246667861938477", "Adj Close": "12.44853687286377", "Volume": "48886800"}
{"Date": "2009-09-04", "Open": "17.233333587646484", "High": "17.366666793823242", "Low": "17.166667938232422", "Close": "17.226667404174805", "Adj Close": "12.434094429016113", "Volume": "39809700"}
{"Date": "2009-09-08", "Open": "17.239999771118164", "High": "17.266666412353516", "Low": "17.110000610351562", "Close": "17.133333206176758", "Adj Close": "12.366726875305176", "Volume": "42396600"}
{"Date": "2009-09-09", "Open": "17.17333221435547", "High": "17.17333221435547", "Low": "16.946666717529297", "Close": "17.036666870117188", "Adj Close": "12.296957015991211", "Volume": "45269700"}
{"Date": "2009-09-10", "Open": "16.969999313354492", "High": "17.09666633605957", "Low": "16.90999984741211", "Close": "17.010000228881836", "Adj Close": "12.277708053588867", "Volume": "68593200"}
{"Date": "2009-09-11", "Open": "16.996667861938477", "High": "17.01333236694336", "Low": "16.873332977294922", "Close": "16.906667709350586", "Adj Close": "12.203121185302734", "Volume": "48269400"}
{"Date": "2009-09-14", "Open": "16.790000915527344", "High": "16.843332290649414", "Low": "16.733333587646484", "Close": "16.793333053588867", "Adj Close": "12.121316909790039", "Volume": "49630500"}
{"Date": "2009-09-15", "Open": "16.84000015258789", "High": "16.860000610351562", "Low": "16.610000610351562", "Close": "16.643333435058594", "Adj Close": "12.013050079345703", "Volume": "79187700"}
{"Date": "2009-09-16", "Open": "16.65999984741211", "High": "16.726667404174805", "Low": "16.583332061767578", "Close": "16.68000030517578", "Adj Close": "12.03951358795166", "Volume": "52833600"}
{"Date": "2009-09-17", "Open": "16.700000762939453", "High": "16.713333129882812", "Low": "16.616666793823242", "Close": "16.65333366394043", "Adj Close": "12.020267486572266", "Volume": "53304300"}
{"Date": "2009-09-18", "Open": "16.666667938232422", "High": "16.799999237060547", "Low": "16.64666748046875", "Close": "16.703332901000977", "Adj Close": "12.056356430053711", "Volume": "100336800"}
{"Date": "2009-09-21", "Open": "16.676666259765625", "High": "16.989999771118164", "Low": "16.67333221435547", "Close": "16.969999313354492", "Adj Close": "12.248838424682617", "Volume": "45849300"}
{"Date": "2009-09-22", "Open": "17.010000228881836", "High": "17.100000381469727", "Low": "16.97333335876465", "Close": "16.996667861938477", "Adj Close": "12.268086433410645", "Volume": "43624500"}
{"Date": "2009-09-23", "Open": "17.01333236694336", "High": "17.043333053588867", "Low": "16.799999237060547", "Close": "16.799999237060547", "Adj Close": "12.126130104064941", "Volume": "42050400"}
{"Date": "2009-09-24", "Open": "16.886667251586914", "High": "16.946666717529297", "Low": "16.780000686645508", "Close": "16.899999618530273", "Adj Close": "12.1983060836792", "Volume": "35829000"}
{"Date": "2009-09-25", "Open": "16.799999237060547", "High": "16.8799991607666", "Low": "16.47333335876465", "Close": "16.489999771118164", "Adj Close": "11.902371406555176", "Volume": "79026300"}
{"Date": "2009-09-28", "Open": "16.53333282470703", "High": "16.566667556762695", "Low": "16.44333267211914", "Close": "16.5", "Adj Close": "11.909594535827637", "Volume": "44375700"}
{"Date": "2009-09-29", "Open": "16.549999237060547", "High": "16.559999465942383", "Low": "16.393333435058594", "Close": "16.40999984741211", "Adj Close": "11.844630241394043", "Volume": "51301200"}
{"Date": "2009-09-30", "Open": "16.426666259765625", "High": "16.43666648864746", "Low": "16.24333381652832", "Close": "16.363332748413086", "Adj Close": "11.810945510864258", "Volume": "66273900"}
{"Date": "2009-10-01", "Open": "16.356666564941406", "High": "16.456666946411133", "Low": "16.24333381652832", "Close": "16.333332061767578", "Adj Close": "11.78929328918457", "Volume": "67401300"}
{"Date": "2009-10-02", "Open": "16.296667098999023", "High": "16.446666717529297", "Low": "16.280000686645508", "Close": "16.360000610351562", "Adj Close": "11.808538436889648", "Volume": "45281400"}
{"Date": "2009-10-05", "Open": "16.333332061767578", "High": "16.39666748046875", "Low": "16.28333282470703", "Close": "16.35333251953125", "Adj Close": "11.803729057312012", "Volume": "42652500"}
{"Date": "2009-10-06", "Open": "16.40999984741211", "High": "16.546667098999023", "Low": "16.376667022705078", "Close": "16.49333381652832", "Adj Close": "11.904783248901367", "Volume": "52748400"}
{"Date": "2009-10-07", "Open": "16.510000228881836", "High": "16.566667556762695", "Low": "16.440000534057617", "Close": "16.496667861938477", "Adj Close": "11.907190322875977", "Volume": "34860600"}
{"Date": "2009-10-08", "Open": "16.510000228881836", "High": "16.623332977294922", "Low": "16.46666717529297", "Close": "16.579999923706055", "Adj Close": "11.967337608337402", "Volume": "44885400"}
{"Date": "2009-10-09", "Open": "16.60333251953125", "High": "16.676666259765625", "Low": "16.540000915527344", "Close": "16.656667709350586", "Adj Close": "12.022671699523926", "Volume": "49148400"}
{"Date": "2009-10-12", "Open": "16.676666259765625", "High": "16.73666763305664", "Low": "16.489999771118164", "Close": "16.536666870117188", "Adj Close": "11.936055183410645", "Volume": "49072800"}
{"Date": "2009-10-13", "Open": "16.559999465942383", "High": "16.860000610351562", "Low": "16.549999237060547", "Close": "16.780000686645508", "Adj Close": "12.11169719696045", "Volume": "62561700"}
{"Date": "2009-10-14", "Open": "16.876667022705078", "High": "16.8799991607666", "Low": "16.700000762939453", "Close": "16.729999542236328", "Adj Close": "12.075605392456055", "Volume": "48216600"}
{"Date": "2009-10-15", "Open": "16.760000228881836", "High": "16.996667861938477", "Low": "16.733333587646484", "Close": "16.983333587646484", "Adj Close": "12.258459091186523", "Volume": "65054700"}
{"Date": "2009-10-16", "Open": "16.933332443237305", "High": "17.136667251586914", "Low": "16.873332977294922", "Close": "17.073333740234375", "Adj Close": "12.323420524597168", "Volume": "49629900"}
{"Date": "2009-10-19", "Open": "17.116666793823242", "High": "17.323333740234375", "Low": "17.083332061767578", "Close": "17.296667098999023", "Adj Close": "12.484619140625", "Volume": "46234200"}
{"Date": "2009-10-20", "Open": "17.32666778564453", "High": "17.333332061767578", "Low": "17.166667938232422", "Close": "17.233333587646484", "Adj Close": "12.438910484313965", "Volume": "39724200"}
{"Date": "2009-10-21", "Open": "17.22333335876465", "High": "17.323333740234375", "Low": "16.786666870117188", "Close": "16.876667022705078", "Adj Close": "12.181469917297363", "Volume": "65711400"}
{"Date": "2009-10-22", "Open": "16.873332977294922", "High": "16.916667938232422", "Low": "16.676666259765625", "Close": "16.82666778564453", "Adj Close": "12.145376205444336", "Volume": "73812600"}
{"Date": "2009-10-23", "Open": "16.893333435058594", "High": "16.90333366394043", "Low": "16.65999984741211", "Close": "16.81333351135254", "Adj Close": "12.135750770568848", "Volume": "45340200"}
{"Date": "2009-10-26", "Open": "16.860000610351562", "High": "16.8700008392334", "Low": "16.606666564941406", "Close": "16.613332748413086", "Adj Close": "11.991397857666016", "Volume": "45821100"}
{"Date": "2009-10-27", "Open": "16.65333366394043", "High": "16.703332901000977", "Low": "16.59000015258789", "Close": "16.623332977294922", "Adj Close": "11.998614311218262", "Volume": "46772100"}
{"Date": "2009-10-28", "Open": "16.60333251953125", "High": "16.790000915527344", "Low": "16.57666778564453", "Close": "16.633333206176758", "Adj Close": "12.00583267211914", "Volume": "51051300"}
{"Date": "2009-10-29", "Open": "16.71666717529297", "High": "16.823333740234375", "Low": "16.60333251953125", "Close": "16.799999237060547", "Adj Close": "12.126130104064941", "Volume": "43167300"}
{"Date": "2009-10-30", "Open": "16.796667098999023", "High": "16.816667556762695", "Low": "16.540000915527344", "Close": "16.559999465942383", "Adj Close": "11.952899932861328", "Volume": "52905300"}
{"Date": "2009-11-02", "Open": "16.60333251953125", "High": "16.78333282470703", "Low": "16.56333351135254", "Close": "16.760000228881836", "Adj Close": "12.097259521484375", "Volume": "45113100"}
{"Date": "2009-11-03", "Open": "16.719999313354492", "High": "16.856666564941406", "Low": "16.50666618347168", "Close": "16.633333206176758", "Adj Close": "12.00583267211914", "Volume": "48612900"}
{"Date": "2009-11-04", "Open": "16.68000030517578", "High": "16.926666259765625", "Low": "16.6200008392334", "Close": "16.793333053588867", "Adj Close": "12.121316909790039", "Volume": "43565100"}
{"Date": "2009-11-05", "Open": "16.836666107177734", "High": "17.116666793823242", "Low": "16.829999923706055", "Close": "17.093332290649414", "Adj Close": "12.33785629272461", "Volume": "50059200"}
{"Date": "2009-11-06", "Open": "17.010000228881836", "High": "17.09000015258789", "Low": "16.899999618530273", "Close": "17.083332061767578", "Adj Close": "12.33063793182373", "Volume": "37095900"}
{"Date": "2009-11-09", "Open": "17.219999313354492", "High": "17.343332290649414", "Low": "17.136667251586914", "Close": "17.333332061767578", "Adj Close": "12.511085510253906", "Volume": "45853500"}
{"Date": "2009-11-10", "Open": "17.25666618347168", "High": "17.489999771118164", "Low": "17.253332138061523", "Close": "17.43666648864746", "Adj Close": "12.585672378540039", "Volume": "50464500"}
{"Date": "2009-11-11", "Open": "17.530000686645508", "High": "17.666667938232422", "Low": "17.393333435058594", "Close": "17.656667709350586", "Adj Close": "12.744465827941895", "Volume": "69892200"}
{"Date": "2009-11-12", "Open": "17.790000915527344", "High": "17.913333892822266", "Low": "17.703332901000977", "Close": "17.746667861938477", "Adj Close": "12.809431076049805", "Volume": "84795300"}
{"Date": "2009-11-13", "Open": "17.760000228881836", "High": "17.850000381469727", "Low": "17.68666648864746", "Close": "17.733333587646484", "Adj Close": "12.799803733825684", "Volume": "52907100"}
{"Date": "2009-11-16", "Open": "17.78333282470703", "High": "17.81999969482422", "Low": "17.60333251953125", "Close": "17.719999313354492", "Adj Close": "12.790177345275879", "Volume": "46039200"}
{"Date": "2009-11-17", "Open": "17.799999237060547", "High": "17.933332443237305", "Low": "17.700000762939453", "Close": "17.886667251586914", "Adj Close": "12.910481452941895", "Volume": "53133900"}
{"Date": "2009-11-18", "Open": "17.933332443237305", "High": "18.133333206176758", "Low": "17.8700008392334", "Close": "18.049999237060547", "Adj Close": "13.028372764587402", "Volume": "40082700"}
{"Date": "2009-11-19", "Open": "18.0", "High": "18.21666717529297", "Low": "17.920000076293945", "Close": "18.18000030517578", "Adj Close": "13.12220573425293", "Volume": "52104900"}
{"Date": "2009-11-20", "Open": "18.176666259765625", "High": "18.290000915527344", "Low": "18.0", "Close": "18.093332290649414", "Adj Close": "13.059647560119629", "Volume": "45151500"}
{"Date": "2009-11-23", "Open": "18.260000228881836", "High": "18.28333282470703", "Low": "18.17333221435547", "Close": "18.226667404174805", "Adj Close": "13.155890464782715", "Volume": "35796600"}
{"Date": "2009-11-24", "Open": "18.253332138061523", "High": "18.30666732788086", "Low": "18.176666259765625", "Close": "18.28333282470703", "Adj Close": "13.196788787841797", "Volume": "31799700"}
{"Date": "2009-11-25", "Open": "18.286666870117188", "High": "18.363332748413086", "Low": "18.260000228881836", "Close": "18.31999969482422", "Adj Close": "13.22325325012207", "Volume": "27189600"}
{"Date": "2009-11-27", "Open": "18.030000686645508", "High": "18.280000686645508", "Low": "18.030000686645508", "Close": "18.209999084472656", "Adj Close": "13.143860816955566", "Volume": "22586100"}
{"Date": "2009-11-30", "Open": "18.176666259765625", "High": "18.233333587646484", "Low": "18.03333282470703", "Close": "18.183332443237305", "Adj Close": "13.12460994720459", "Volume": "35786100"}
{"Date": "2009-12-01", "Open": "18.28333282470703", "High": "18.360000610351562", "Low": "18.206666946411133", "Close": "18.25", "Adj Close": "13.172734260559082", "Volume": "36022800"}
{"Date": "2009-12-02", "Open": "18.22333335876465", "High": "18.293333053588867", "Low": "18.15999984741211", "Close": "18.190000534057617", "Adj Close": "13.129425048828125", "Volume": "30120900"}
{"Date": "2009-12-03", "Open": "18.24333381652832", "High": "18.25666618347168", "Low": "18.10333251953125", "Close": "18.14666748046875", "Adj Close": "13.098148345947266", "Volume": "34223700"}
{"Date": "2009-12-04", "Open": "18.23666763305664", "High": "18.266666412353516", "Low": "17.983333587646484", "Close": "18.079999923706055", "Adj Close": "13.050025939941406", "Volume": "33363600"}
{"Date": "2009-12-07", "Open": "18.046667098999023", "High": "18.32666778564453", "Low": "18.046667098999023", "Close": "18.309999465942383", "Adj Close": "13.216036796569824", "Volume": "34088100"}
{"Date": "2009-12-08", "Open": "18.273332595825195", "High": "18.28333282470703", "Low": "18.020000457763672", "Close": "18.136667251586914", "Adj Close": "13.090929985046387", "Volume": "47524800"}
{"Date": "2009-12-09", "Open": "18.079999923706055", "High": "18.09000015258789", "Low": "17.920000076293945", "Close": "18.023332595825195", "Adj Close": "13.074728012084961", "Volume": "38048400"}
{"Date": "2009-12-10", "Open": "18.093332290649414", "High": "18.290000915527344", "Low": "18.06999969482422", "Close": "18.229999542236328", "Adj Close": "13.22464656829834", "Volume": "30339300"}
{"Date": "2009-12-11", "Open": "18.273332595825195", "High": "18.333332061767578", "Low": "18.213333129882812", "Close": "18.21666717529297", "Adj Close": "13.21497631072998", "Volume": "34198800"}
{"Date": "2009-12-14", "Open": "18.19333267211914", "High": "18.200000762939453", "Low": "17.93666648864746", "Close": "18.023332595825195", "Adj Close": "13.074728012084961", "Volume": "44623200"}
{"Date": "2009-12-15", "Open": "17.98666763305664", "High": "18.023332595825195", "Low": "17.829999923706055", "Close": "17.99333381652832", "Adj Close": "13.052963256835938", "Volume": "45641100"}
{"Date": "2009-12-16", "Open": "18.06999969482422", "High": "18.07666778564453", "Low": "17.709999084472656", "Close": "17.773332595825195", "Adj Close": "12.893366813659668", "Volume": "51537600"}
{"Date": "2009-12-17", "Open": "17.700000762939453", "High": "17.733333587646484", "Low": "17.453332901000977", "Close": "17.586666107177734", "Adj Close": "12.757951736450195", "Volume": "46921200"}
{"Date": "2009-12-18", "Open": "17.68666648864746", "High": "17.68666648864746", "Low": "17.43666648864746", "Close": "17.616666793823242", "Adj Close": "12.77971363067627", "Volume": "78155700"}
{"Date": "2009-12-21", "Open": "17.64666748046875", "High": "17.84666633605957", "Low": "17.643333435058594", "Close": "17.799999237060547", "Adj Close": "12.912714958190918", "Volume": "40296300"}
{"Date": "2009-12-22", "Open": "17.81999969482422", "High": "17.916667938232422", "Low": "17.75", "Close": "17.780000686645508", "Adj Close": "12.898207664489746", "Volume": "35872200"}
{"Date": "2009-12-23", "Open": "17.816667556762695", "High": "17.8700008392334", "Low": "17.75", "Close": "17.773332595825195", "Adj Close": "12.893366813659668", "Volume": "25893000"}
{"Date": "2009-12-24", "Open": "17.80666732788086", "High": "17.913333892822266", "Low": "17.790000915527344", "Close": "17.866666793823242", "Adj Close": "12.961071968078613", "Volume": "13419300"}
{"Date": "2009-12-28", "Open": "17.93000030517578", "High": "17.996667861938477", "Low": "17.8700008392334", "Close": "17.99333381652832", "Adj Close": "13.052963256835938", "Volume": "22275900"}
{"Date": "2009-12-29", "Open": "17.989999771118164", "High": "18.066667556762695", "Low": "17.96666717529297", "Close": "18.036666870117188", "Adj Close": "13.08439826965332", "Volume": "21792600"}
{"Date": "2009-12-30", "Open": "17.976667404174805", "High": "18.116666793823242", "Low": "17.963333129882812", "Close": "18.100000381469727", "Adj Close": "13.130338668823242", "Volume": "20391000"}
{"Date": "2009-12-31", "Open": "18.083332061767578", "High": "18.123332977294922", "Low": "17.80666732788086", "Close": "17.816667556762695", "Adj Close": "12.924803733825684", "Volume": "29294400"}
{"Date": "2010-01-04", "Open": "17.913333892822266", "High": "18.22333335876465", "Low": "17.889999389648438", "Close": "18.07666778564453", "Adj Close": "13.113412857055664", "Volume": "62259300"}
{"Date": "2010-01-05", "Open": "18.030000686645508", "High": "18.06333351135254", "Low": "17.856666564941406", "Close": "17.89666748046875", "Adj Close": "12.982841491699219", "Volume": "46945200"}
{"Date": "2010-01-06", "Open": "17.833332061767578", "High": "17.94333267211914", "Low": "17.80666732788086", "Close": "17.856666564941406", "Adj Close": "12.953821182250977", "Volume": "37551600"}
{"Date": "2010-01-07", "Open": "17.906667709350586", "High": "17.916667938232422", "Low": "17.753332138061523", "Close": "17.866666793823242", "Adj Close": "12.961071968078613", "Volume": "31988100"}
{"Date": "2010-01-08", "Open": "17.809999465942383", "High": "17.843332290649414", "Low": "17.67333221435547", "Close": "17.77666664123535", "Adj Close": "12.895785331726074", "Volume": "34089600"}
{"Date": "2010-01-11", "Open": "17.77666664123535", "High": "18.14666748046875", "Low": "17.700000762939453", "Close": "18.06999969482422", "Adj Close": "13.108576774597168", "Volume": "41963100"}
{"Date": "2010-01-12", "Open": "18.0", "High": "18.25", "Low": "17.953332901000977", "Close": "18.24333381652832", "Adj Close": "13.23432445526123", "Volume": "45351000"}
{"Date": "2010-01-13", "Open": "18.26333236694336", "High": "18.399999618530273", "Low": "18.136667251586914", "Close": "18.336666107177734", "Adj Close": "13.30202865600586", "Volume": "39872100"}
{"Date": "2010-01-14", "Open": "18.24333381652832", "High": "18.280000686645508", "Low": "18.053333282470703", "Close": "18.06999969482422", "Adj Close": "13.108576774597168", "Volume": "41316000"}
{"Date": "2010-01-15", "Open": "18.113332748413086", "High": "18.183332443237305", "Low": "17.866666793823242", "Close": "17.893333435058594", "Adj Close": "12.980416297912598", "Volume": "57262500"}
{"Date": "2010-01-19", "Open": "17.969999313354492", "High": "18.086666107177734", "Low": "17.833332061767578", "Close": "18.010000228881836", "Adj Close": "13.065053939819336", "Volume": "43855500"}
{"Date": "2010-01-20", "Open": "17.97333335876465", "High": "17.979999542236328", "Low": "17.74333381652832", "Close": "17.953332901000977", "Adj Close": "13.023947715759277", "Volume": "39925800"}
{"Date": "2010-01-21", "Open": "18.023332595825195", "High": "18.023332595825195", "Low": "17.613332748413086", "Close": "17.639999389648438", "Adj Close": "12.796639442443848", "Volume": "48086100"}
{"Date": "2010-01-22", "Open": "17.65333366394043", "High": "17.823333740234375", "Low": "17.56333351135254", "Close": "17.64666748046875", "Adj Close": "12.801478385925293", "Volume": "58247700"}
{"Date": "2010-01-25", "Open": "17.713333129882812", "High": "17.739999771118164", "Low": "17.593332290649414", "Close": "17.626667022705078", "Adj Close": "12.786971092224121", "Volume": "36009900"}
{"Date": "2010-01-26", "Open": "17.606666564941406", "High": "17.953332901000977", "Low": "17.57666778564453", "Close": "17.8700008392334", "Adj Close": "12.963497161865234", "Volume": "46752000"}
{"Date": "2010-01-27", "Open": "17.84000015258789", "High": "17.92333221435547", "Low": "17.700000762939453", "Close": "17.799999237060547", "Adj Close": "12.912714958190918", "Volume": "39576300"}
{"Date": "2010-01-28", "Open": "17.793333053588867", "High": "17.816667556762695", "Low": "17.503332138061523", "Close": "17.536666870117188", "Adj Close": "12.721680641174316", "Volume": "50880300"}
{"Date": "2010-01-29", "Open": "17.893333435058594", "High": "18.049999237060547", "Low": "17.799999237060547", "Close": "17.809999465942383", "Adj Close": "12.919973373413086", "Volume": "72842400"}
{"Date": "2010-02-01", "Open": "17.873332977294922", "High": "17.926666259765625", "Low": "17.770000457763672", "Close": "17.82666778564453", "Adj Close": "12.932059288024902", "Volume": "33058500"}
{"Date": "2010-02-02", "Open": "17.863332748413086", "High": "17.906667709350586", "Low": "17.77666664123535", "Close": "17.829999923706055", "Adj Close": "12.934471130371094", "Volume": "34163700"}
{"Date": "2010-02-03", "Open": "17.90999984741211", "High": "18.166667938232422", "Low": "17.8799991607666", "Close": "18.09000015258789", "Adj Close": "13.123089790344238", "Volume": "53966700"}
{"Date": "2010-02-04", "Open": "17.959999084472656", "High": "18.100000381469727", "Low": "17.65333366394043", "Close": "17.656667709350586", "Adj Close": "12.808732032775879", "Volume": "63089700"}
{"Date": "2010-02-05", "Open": "17.59000015258789", "High": "17.843332290649414", "Low": "17.586666107177734", "Close": "17.816667556762695", "Adj Close": "12.924803733825684", "Volume": "46637400"}
{"Date": "2010-02-08", "Open": "17.793333053588867", "High": "17.84666633605957", "Low": "17.639999389648438", "Close": "17.643333435058594", "Adj Close": "12.79906177520752", "Volume": "31517700"}
{"Date": "2010-02-09", "Open": "17.73666763305664", "High": "17.873332977294922", "Low": "17.606666564941406", "Close": "17.75", "Adj Close": "12.876439094543457", "Volume": "32475000"}
{"Date": "2010-02-10", "Open": "17.75666618347168", "High": "17.833332061767578", "Low": "17.65333366394043", "Close": "17.746667861938477", "Adj Close": "12.874025344848633", "Volume": "28225200"}
{"Date": "2010-02-11", "Open": "17.709999084472656", "High": "17.816667556762695", "Low": "17.636667251586914", "Close": "17.69333267211914", "Adj Close": "12.835328102111816", "Volume": "34738800"}
{"Date": "2010-02-12", "Open": "17.703332901000977", "High": "17.703332901000977", "Low": "17.553333282470703", "Close": "17.633333206176758", "Adj Close": "12.7918062210083", "Volume": "51115200"}
{"Date": "2010-02-16", "Open": "17.746667861938477", "High": "17.906667709350586", "Low": "17.633333206176758", "Close": "17.85333251953125", "Adj Close": "12.95140266418457", "Volume": "47313600"}
{"Date": "2010-02-17", "Open": "17.89666748046875", "High": "18.083332061767578", "Low": "17.883333206176758", "Close": "18.020000457763672", "Adj Close": "13.072308540344238", "Volume": "46602600"}
{"Date": "2010-02-18", "Open": "17.733333587646484", "High": "17.833332061767578", "Low": "17.636667251586914", "Close": "17.823333740234375", "Adj Close": "12.929638862609863", "Volume": "88372500"}
{"Date": "2010-02-19", "Open": "17.729999542236328", "High": "17.860000610351562", "Low": "17.690000534057617", "Close": "17.829999923706055", "Adj Close": "12.934471130371094", "Volume": "45271200"}
{"Date": "2010-02-22", "Open": "17.84000015258789", "High": "17.97333335876465", "Low": "17.780000686645508", "Close": "17.94333267211914", "Adj Close": "13.016691207885742", "Volume": "36291600"}
{"Date": "2010-02-23", "Open": "17.916667938232422", "High": "18.02666664123535", "Low": "17.816667556762695", "Close": "17.873332977294922", "Adj Close": "12.965912818908691", "Volume": "42414000"}
{"Date": "2010-02-24", "Open": "17.913333892822266", "High": "17.983333587646484", "Low": "17.82666778564453", "Close": "17.97333335876465", "Adj Close": "13.03845500946045", "Volume": "31872600"}
{"Date": "2010-02-25", "Open": "17.81999969482422", "High": "18.093332290649414", "Low": "17.75", "Close": "18.049999237060547", "Adj Close": "13.094064712524414", "Volume": "40530300"}
{"Date": "2010-02-26", "Open": "18.073333740234375", "High": "18.079999923706055", "Low": "17.833332061767578", "Close": "18.023332595825195", "Adj Close": "13.074728012084961", "Volume": "47858700"}
{"Date": "2010-03-01", "Open": "18.01333236694336", "High": "18.043333053588867", "Low": "17.84666633605957", "Close": "17.96666717529297", "Adj Close": "13.03361701965332", "Volume": "36386100"}
{"Date": "2010-03-02", "Open": "17.94333267211914", "High": "17.963333129882812", "Low": "17.823333740234375", "Close": "17.863332748413086", "Adj Close": "12.95865249633789", "Volume": "42245100"}
{"Date": "2010-03-03", "Open": "17.78333282470703", "High": "17.916667938232422", "Low": "17.71666717529297", "Close": "17.886667251586914", "Adj Close": "12.975584983825684", "Volume": "34893600"}
{"Date": "2010-03-04", "Open": "18.00666618347168", "High": "18.030000686645508", "Low": "17.916667938232422", "Close": "17.98666763305664", "Adj Close": "13.048127174377441", "Volume": "33635400"}
{"Date": "2010-03-05", "Open": "17.989999771118164", "High": "18.05666732788086", "Low": "17.833332061767578", "Close": "18.046667098999023", "Adj Close": "13.091655731201172", "Volume": "34125300"}
{"Date": "2010-03-08", "Open": "18.003332138061523", "High": "18.093332290649414", "Low": "17.976667404174805", "Close": "18.049999237060547", "Adj Close": "13.094064712524414", "Volume": "22670100"}
{"Date": "2010-03-09", "Open": "18.040000915527344", "High": "18.166667938232422", "Low": "17.97333335876465", "Close": "18.020000457763672", "Adj Close": "13.072308540344238", "Volume": "37753800"}
{"Date": "2010-03-10", "Open": "17.889999389648438", "High": "18.00666618347168", "Low": "17.843332290649414", "Close": "17.876667022705078", "Adj Close": "13.041427612304688", "Volume": "38091000"}
{"Date": "2010-03-11", "Open": "17.8799991607666", "High": "17.996667861938477", "Low": "17.843332290649414", "Close": "17.989999771118164", "Adj Close": "13.124101638793945", "Volume": "32021700"}
{"Date": "2010-03-12", "Open": "18.053333282470703", "High": "18.079999923706055", "Low": "17.93000030517578", "Close": "17.96666717529297", "Adj Close": "13.10707950592041", "Volume": "31433700"}
{"Date": "2010-03-15", "Open": "18.1299991607666", "High": "18.51333236694336", "Low": "18.116666793823242", "Close": "18.47333335876465", "Adj Close": "13.476709365844727", "Volume": "73121700"}
{"Date": "2010-03-16", "Open": "18.626667022705078", "High": "18.75666618347168", "Low": "18.53333282470703", "Close": "18.663333892822266", "Adj Close": "13.615314483642578", "Volume": "55359000"}
{"Date": "2010-03-17", "Open": "18.683332443237305", "High": "18.709999084472656", "Low": "18.553333282470703", "Close": "18.639999389648438", "Adj Close": "13.59829044342041", "Volume": "37485600"}
{"Date": "2010-03-18", "Open": "18.6299991607666", "High": "18.649999618530273", "Low": "18.51333236694336", "Close": "18.64666748046875", "Adj Close": "13.603156089782715", "Volume": "28416600"}
{"Date": "2010-03-19", "Open": "18.446666717529297", "High": "18.75666618347168", "Low": "18.383333206176758", "Close": "18.446666717529297", "Adj Close": "13.457247734069824", "Volume": "51552300"}
{"Date": "2010-03-22", "Open": "18.43666648864746", "High": "18.64666748046875", "Low": "18.376667022705078", "Close": "18.540000915527344", "Adj Close": "13.525338172912598", "Volume": "29622300"}
{"Date": "2010-03-23", "Open": "18.543333053588867", "High": "18.666667938232422", "Low": "18.536666870117188", "Close": "18.6299991607666", "Adj Close": "13.590994834899902", "Volume": "28107900"}
{"Date": "2010-03-24", "Open": "18.57666778564453", "High": "18.666667938232422", "Low": "18.476667404174805", "Close": "18.52666664123535", "Adj Close": "13.515615463256836", "Volume": "26096700"}
{"Date": "2010-03-25", "Open": "18.543333053588867", "High": "18.663333892822266", "Low": "18.53333282470703", "Close": "18.536666870117188", "Adj Close": "13.522913932800293", "Volume": "29379300"}
{"Date": "2010-03-26", "Open": "18.536666870117188", "High": "18.65333366394043", "Low": "18.489999771118164", "Close": "18.503332138061523", "Adj Close": "13.498590469360352", "Volume": "29841900"}
{"Date": "2010-03-29", "Open": "18.5", "High": "18.583332061767578", "Low": "18.476667404174805", "Close": "18.579999923706055", "Adj Close": "13.55451774597168", "Volume": "29329500"}
{"Date": "2010-03-30", "Open": "18.593332290649414", "High": "18.683332443237305", "Low": "18.553333282470703", "Close": "18.636667251586914", "Adj Close": "13.595861434936523", "Volume": "20823900"}
{"Date": "2010-03-31", "Open": "18.60333251953125", "High": "18.633333206176758", "Low": "18.5", "Close": "18.53333282470703", "Adj Close": "13.520479202270508", "Volume": "29900700"}
{"Date": "2010-04-01", "Open": "18.583332061767578", "High": "18.616666793823242", "Low": "18.389999389648438", "Close": "18.496667861938477", "Adj Close": "13.493730545043945", "Volume": "35364300"}
{"Date": "2010-04-05", "Open": "18.566667556762695", "High": "18.57666778564453", "Low": "18.406667709350586", "Close": "18.496667861938477", "Adj Close": "13.493730545043945", "Volume": "32246400"}
{"Date": "2010-04-06", "Open": "18.479999542236328", "High": "18.543333053588867", "Low": "18.43000030517578", "Close": "18.510000228881836", "Adj Close": "13.50345230102539", "Volume": "28701600"}
{"Date": "2010-04-07", "Open": "18.5", "High": "18.633333206176758", "Low": "18.3799991607666", "Close": "18.426666259765625", "Adj Close": "13.442655563354492", "Volume": "38805600"}
{"Date": "2010-04-08", "Open": "18.43000030517578", "High": "18.566667556762695", "Low": "18.386667251586914", "Close": "18.459999084472656", "Adj Close": "13.466976165771484", "Volume": "33419100"}
{"Date": "2010-04-09", "Open": "18.459999084472656", "High": "18.459999084472656", "Low": "18.209999084472656", "Close": "18.356666564941406", "Adj Close": "13.391594886779785", "Volume": "37605300"}
{"Date": "2010-04-12", "Open": "18.34000015258789", "High": "18.366666793823242", "Low": "18.19333267211914", "Close": "18.34000015258789", "Adj Close": "13.379438400268555", "Volume": "35862900"}
{"Date": "2010-04-13", "Open": "18.303333282470703", "High": "18.40333366394043", "Low": "18.219999313354492", "Close": "18.239999771118164", "Adj Close": "13.306479454040527", "Volume": "38553300"}
{"Date": "2010-04-14", "Open": "18.209999084472656", "High": "18.303333282470703", "Low": "18.113332748413086", "Close": "18.213333129882812", "Adj Close": "13.287030220031738", "Volume": "44060700"}
{"Date": "2010-04-15", "Open": "18.049999237060547", "High": "18.1200008392334", "Low": "17.97333335876465", "Close": "18.043333053588867", "Adj Close": "13.163013458251953", "Volume": "52977900"}
{"Date": "2010-04-16", "Open": "18.036666870117188", "High": "18.196666717529297", "Low": "17.946666717529297", "Close": "18.036666870117188", "Adj Close": "13.158149719238281", "Volume": "57696000"}
{"Date": "2010-04-19", "Open": "18.0", "High": "18.15999984741211", "Low": "18.0", "Close": "18.1299991607666", "Adj Close": "13.226237297058105", "Volume": "33946800"}
{"Date": "2010-04-20", "Open": "18.163333892822266", "High": "18.273332595825195", "Low": "18.126667022705078", "Close": "18.17333221435547", "Adj Close": "13.257850646972656", "Volume": "27276900"}
{"Date": "2010-04-21", "Open": "18.14666748046875", "High": "18.190000534057617", "Low": "18.059999465942383", "Close": "18.156667709350586", "Adj Close": "13.24569034576416", "Volume": "34497900"}
{"Date": "2010-04-22", "Open": "18.123332977294922", "High": "18.21666717529297", "Low": "18.049999237060547", "Close": "18.163333892822266", "Adj Close": "13.250555038452148", "Volume": "32763600"}
{"Date": "2010-04-23", "Open": "18.156667709350586", "High": "18.203332901000977", "Low": "17.97333335876465", "Close": "18.176666259765625", "Adj Close": "13.26027774810791", "Volume": "49787400"}
{"Date": "2010-04-26", "Open": "18.176666259765625", "High": "18.233333587646484", "Low": "18.003332138061523", "Close": "18.01333236694336", "Adj Close": "13.141122817993164", "Volume": "44253000"}
{"Date": "2010-04-27", "Open": "17.866666793823242", "High": "18.139999389648438", "Low": "17.843332290649414", "Close": "18.01333236694336", "Adj Close": "13.141122817993164", "Volume": "57523800"}
{"Date": "2010-04-28", "Open": "17.97333335876465", "High": "18.03333282470703", "Low": "17.84000015258789", "Close": "17.8700008392334", "Adj Close": "13.0365629196167", "Volume": "44712600"}
{"Date": "2010-04-29", "Open": "17.886667251586914", "High": "18.07666778564453", "Low": "17.850000381469727", "Close": "17.899999618530273", "Adj Close": "13.05844783782959", "Volume": "39960000"}
{"Date": "2010-04-30", "Open": "17.940000534057617", "High": "18.049999237060547", "Low": "17.8799991607666", "Close": "17.8799991607666", "Adj Close": "13.043852806091309", "Volume": "48838200"}
{"Date": "2010-05-03", "Open": "17.959999084472656", "High": "17.983333587646484", "Low": "17.823333740234375", "Close": "17.913333892822266", "Adj Close": "13.068172454833984", "Volume": "36903000"}
{"Date": "2010-05-04", "Open": "17.863332748413086", "High": "18.190000534057617", "Low": "17.850000381469727", "Close": "18.00666618347168", "Adj Close": "13.136258125305176", "Volume": "56012700"}
{"Date": "2010-05-05", "Open": "18.036666870117188", "High": "18.316667556762695", "Low": "17.940000534057617", "Close": "18.25666618347168", "Adj Close": "13.31864070892334", "Volume": "49829700"}
{"Date": "2010-05-06", "Open": "18.116666793823242", "High": "18.260000228881836", "Low": "17.176666259765625", "Close": "17.74333381652832", "Adj Close": "12.944158554077148", "Volume": "72202500"}
{"Date": "2010-05-07", "Open": "17.68000030517578", "High": "17.873332977294922", "Low": "17.266666412353516", "Close": "17.46666717529297", "Adj Close": "12.742324829101562", "Volume": "86835300"}
{"Date": "2010-05-10", "Open": "17.68666648864746", "High": "17.746667861938477", "Low": "17.27666664123535", "Close": "17.52666664123535", "Adj Close": "12.786089897155762", "Volume": "81270900"}
{"Date": "2010-05-11", "Open": "17.450000762939453", "High": "17.59000015258789", "Low": "17.389999389648438", "Close": "17.48666763305664", "Adj Close": "12.756916999816895", "Volume": "58869900"}
{"Date": "2010-05-12", "Open": "17.5", "High": "17.520000457763672", "Low": "17.376667022705078", "Close": "17.49333381652832", "Adj Close": "12.835911750793457", "Volume": "40830300"}
{"Date": "2010-05-13", "Open": "17.543333053588867", "High": "17.656667709350586", "Low": "17.453332901000977", "Close": "17.46666717529297", "Adj Close": "12.816349983215332", "Volume": "37374000"}
{"Date": "2010-05-14", "Open": "17.469999313354492", "High": "17.566667556762695", "Low": "17.34000015258789", "Close": "17.373332977294922", "Adj Close": "12.747861862182617", "Volume": "55944900"}
{"Date": "2010-05-17", "Open": "17.469999313354492", "High": "17.639999389648438", "Low": "17.34666633605957", "Close": "17.57666778564453", "Adj Close": "12.897058486938477", "Volume": "50836200"}
{"Date": "2010-05-18", "Open": "17.773332595825195", "High": "18.149999618530273", "Low": "17.733333587646484", "Close": "17.90333366394043", "Adj Close": "13.136747360229492", "Volume": "96683100"}
{"Date": "2010-05-19", "Open": "17.843332290649414", "High": "17.920000076293945", "Low": "17.59666633605957", "Close": "17.68000030517578", "Adj Close": "12.972879409790039", "Volume": "61256100"}
{"Date": "2010-05-20", "Open": "17.456666946411133", "High": "17.65333366394043", "Low": "17.100000381469727", "Close": "17.100000381469727", "Adj Close": "12.547301292419434", "Volume": "81768000"}
{"Date": "2010-05-21", "Open": "16.90999984741211", "High": "17.123332977294922", "Low": "16.836666107177734", "Close": "17.123332977294922", "Adj Close": "12.56441879272461", "Volume": "73645800"}
{"Date": "2010-05-24", "Open": "17.01333236694336", "High": "17.18000030517578", "Low": "16.96666717529297", "Close": "17.0", "Adj Close": "12.473920822143555", "Volume": "40673400"}
{"Date": "2010-05-25", "Open": "16.75", "High": "16.833332061767578", "Low": "16.666667938232422", "Close": "16.760000228881836", "Adj Close": "12.297822952270508", "Volume": "72187200"}
{"Date": "2010-05-26", "Open": "16.786666870117188", "High": "16.866666793823242", "Low": "16.670000076293945", "Close": "16.67333221435547", "Adj Close": "12.234223365783691", "Volume": "57234300"}
{"Date": "2010-05-27", "Open": "16.84000015258789", "High": "16.90999984741211", "Low": "16.773332595825195", "Close": "16.899999618530273", "Adj Close": "12.40054702758789", "Volume": "41941200"}
{"Date": "2010-05-28", "Open": "16.916667938232422", "High": "16.976667404174805", "Low": "16.833332061767578", "Close": "16.85333251953125", "Adj Close": "12.36630916595459", "Volume": "42058500"}
{"Date": "2010-06-01", "Open": "16.933332443237305", "High": "17.170000076293945", "Low": "16.84000015258789", "Close": "16.97333335876465", "Adj Close": "12.454355239868164", "Volume": "48160800"}
{"Date": "2010-06-02", "Open": "17.07666778564453", "High": "17.246667861938477", "Low": "17.00666618347168", "Close": "17.239999771118164", "Adj Close": "12.6500244140625", "Volume": "40997400"}
{"Date": "2010-06-03", "Open": "17.24333381652832", "High": "17.360000610351562", "Low": "17.15999984741211", "Close": "17.239999771118164", "Adj Close": "12.6500244140625", "Volume": "31527300"}
{"Date": "2010-06-04", "Open": "17.136667251586914", "High": "17.233333587646484", "Low": "16.739999771118164", "Close": "16.799999237060547", "Adj Close": "12.32717514038086", "Volume": "72125700"}
{"Date": "2010-06-07", "Open": "16.81999969482422", "High": "17.123332977294922", "Low": "16.773332595825195", "Close": "16.913333892822266", "Adj Close": "12.410329818725586", "Volume": "58501800"}
{"Date": "2010-06-08", "Open": "16.93000030517578", "High": "16.99333381652832", "Low": "16.843332290649414", "Close": "16.926666259765625", "Adj Close": "12.420117378234863", "Volume": "60946500"}
{"Date": "2010-06-09", "Open": "16.98666763305664", "High": "17.1200008392334", "Low": "16.863332748413086", "Close": "16.996667861938477", "Adj Close": "12.471482276916504", "Volume": "49592700"}
{"Date": "2010-06-10", "Open": "17.06999969482422", "High": "17.226667404174805", "Low": "17.020000457763672", "Close": "17.073333740234375", "Adj Close": "12.527734756469727", "Volume": "47551500"}
{"Date": "2010-06-11", "Open": "16.989999771118164", "High": "17.09000015258789", "Low": "16.850000381469727", "Close": "16.953332901000977", "Adj Close": "12.439678192138672", "Volume": "42082200"}
{"Date": "2010-06-14", "Open": "17.036666870117188", "High": "17.15333366394043", "Low": "16.963333129882812", "Close": "17.079999923706055", "Adj Close": "12.532623291015625", "Volume": "41700300"}
{"Date": "2010-06-15", "Open": "17.066667556762695", "High": "17.21666717529297", "Low": "17.020000457763672", "Close": "17.213333129882812", "Adj Close": "12.630460739135742", "Volume": "42932400"}
{"Date": "2010-06-16", "Open": "17.166667938232422", "High": "17.19333267211914", "Low": "16.97333335876465", "Close": "16.99333381652832", "Adj Close": "12.469035148620605", "Volume": "47702100"}
{"Date": "2010-06-17", "Open": "17.016666412353516", "High": "17.163333892822266", "Low": "16.98666763305664", "Close": "17.136667251586914", "Adj Close": "12.574206352233887", "Volume": "38001900"}
{"Date": "2010-06-18", "Open": "17.136667251586914", "High": "17.303333282470703", "Low": "17.136667251586914", "Close": "17.183332443237305", "Adj Close": "12.608445167541504", "Volume": "76277400"}
{"Date": "2010-06-21", "Open": "17.23666763305664", "High": "17.293333053588867", "Low": "16.90333366394043", "Close": "17.00666618347168", "Adj Close": "12.478812217712402", "Volume": "43965600"}
{"Date": "2010-06-22", "Open": "17.023332595825195", "High": "17.156667709350586", "Low": "16.866666793823242", "Close": "16.893333435058594", "Adj Close": "12.395654678344727", "Volume": "40974600"}
{"Date": "2010-06-23", "Open": "16.920000076293945", "High": "17.01333236694336", "Low": "16.799999237060547", "Close": "16.93666648864746", "Adj Close": "12.427452087402344", "Volume": "47837700"}
{"Date": "2010-06-24", "Open": "16.90999984741211", "High": "16.94333267211914", "Low": "16.649999618530273", "Close": "16.676666259765625", "Adj Close": "12.236677169799805", "Volume": "44457600"}
{"Date": "2010-06-25", "Open": "16.649999618530273", "High": "16.733333587646484", "Low": "16.266666412353516", "Close": "16.266666412353516", "Adj Close": "11.935831069946289", "Volume": "135999600"}
{"Date": "2010-06-28", "Open": "16.35333251953125", "High": "16.59000015258789", "Low": "16.336666107177734", "Close": "16.523332595825195", "Adj Close": "12.124166488647461", "Volume": "44091600"}
{"Date": "2010-06-29", "Open": "16.389999389648438", "High": "16.420000076293945", "Low": "16.143333435058594", "Close": "16.299999237060547", "Adj Close": "11.960291862487793", "Volume": "61052400"}
{"Date": "2010-06-30", "Open": "16.31999969482422", "High": "16.323333740234375", "Low": "16.003332138061523", "Close": "16.023332595825195", "Adj Close": "11.757284164428711", "Volume": "55166400"}
{"Date": "2010-07-01", "Open": "16.03333282470703", "High": "16.136667251586914", "Low": "15.923333168029785", "Close": "16.113332748413086", "Adj Close": "11.823322296142578", "Volume": "54343200"}
{"Date": "2010-07-02", "Open": "16.14666748046875", "High": "16.14666748046875", "Low": "15.946666717529297", "Close": "16.0", "Adj Close": "11.740160942077637", "Volume": "40743900"}
{"Date": "2010-07-06", "Open": "16.446666717529297", "High": "16.479999542236328", "Low": "16.086666107177734", "Close": "16.190000534057617", "Adj Close": "11.879576683044434", "Volume": "54676800"}
{"Date": "2010-07-07", "Open": "16.219999313354492", "High": "16.323333740234375", "Low": "16.053333282470703", "Close": "16.30666732788086", "Adj Close": "11.96518325805664", "Volume": "48528600"}
{"Date": "2010-07-08", "Open": "16.440000534057617", "High": "16.440000534057617", "Low": "16.26333236694336", "Close": "16.393333435058594", "Adj Close": "12.028777122497559", "Volume": "37950000"}
{"Date": "2010-07-09", "Open": "16.416667938232422", "High": "16.516666412353516", "Low": "16.383333206176758", "Close": "16.476667404174805", "Adj Close": "12.089920997619629", "Volume": "34821600"}
{"Date": "2010-07-12", "Open": "16.593332290649414", "High": "16.77666664123535", "Low": "16.559999465942383", "Close": "16.706666946411133", "Adj Close": "12.258687019348145", "Volume": "40322700"}
{"Date": "2010-07-13", "Open": "16.78333282470703", "High": "16.89666748046875", "Low": "16.700000762939453", "Close": "16.84666633605957", "Adj Close": "12.361417770385742", "Volume": "39659400"}
{"Date": "2010-07-14", "Open": "16.683332443237305", "High": "16.786666870117188", "Low": "16.68000030517578", "Close": "16.78333282470703", "Adj Close": "12.314942359924316", "Volume": "32124900"}
{"Date": "2010-07-15", "Open": "16.780000686645508", "High": "16.81333351135254", "Low": "16.636667251586914", "Close": "16.803333282470703", "Adj Close": "12.329620361328125", "Volume": "36766800"}
{"Date": "2010-07-16", "Open": "16.71666717529297", "High": "16.77666664123535", "Low": "16.50666618347168", "Close": "16.55666732788086", "Adj Close": "12.14862060546875", "Volume": "47766600"}
{"Date": "2010-07-19", "Open": "16.573333740234375", "High": "16.60333251953125", "Low": "16.363332748413086", "Close": "16.50666618347168", "Adj Close": "12.1119384765625", "Volume": "35688000"}
{"Date": "2010-07-20", "Open": "16.420000076293945", "High": "17.010000228881836", "Low": "16.420000076293945", "Close": "16.959999084472656", "Adj Close": "12.444573402404785", "Volume": "48851700"}
{"Date": "2010-07-21", "Open": "17.0", "High": "17.0", "Low": "16.703332901000977", "Close": "16.78333282470703", "Adj Close": "12.314942359924316", "Volume": "36933300"}
{"Date": "2010-07-22", "Open": "16.850000381469727", "High": "17.030000686645508", "Low": "16.836666107177734", "Close": "16.953332901000977", "Adj Close": "12.439678192138672", "Volume": "35952600"}
{"Date": "2010-07-23", "Open": "16.969999313354492", "High": "17.270000457763672", "Low": "16.96666717529297", "Close": "17.22333335876465", "Adj Close": "12.637801170349121", "Volume": "39139200"}
{"Date": "2010-07-26", "Open": "17.22333335876465", "High": "17.22333335876465", "Low": "16.969999313354492", "Close": "17.043333053588867", "Adj Close": "12.505719184875488", "Volume": "42336300"}
{"Date": "2010-07-27", "Open": "16.933332443237305", "High": "17.100000381469727", "Low": "16.886667251586914", "Close": "16.98666763305664", "Adj Close": "12.464140892028809", "Volume": "36885600"}
{"Date": "2010-07-28", "Open": "16.933332443237305", "High": "17.1299991607666", "Low": "16.933332443237305", "Close": "17.043333053588867", "Adj Close": "12.505719184875488", "Volume": "27985500"}
{"Date": "2010-07-29", "Open": "17.07666778564453", "High": "17.260000228881836", "Low": "16.933332443237305", "Close": "17.020000457763672", "Adj Close": "12.488598823547363", "Volume": "28891500"}
{"Date": "2010-07-30", "Open": "16.8700008392334", "High": "17.083332061767578", "Low": "16.833332061767578", "Close": "17.06333351135254", "Adj Close": "12.520393371582031", "Volume": "40654200"}
{"Date": "2010-08-02", "Open": "17.183332443237305", "High": "17.233333587646484", "Low": "16.983333587646484", "Close": "17.136667251586914", "Adj Close": "12.574206352233887", "Volume": "41583000"}
{"Date": "2010-08-03", "Open": "17.083332061767578", "High": "17.21666717529297", "Low": "17.010000228881836", "Close": "17.09666633605957", "Adj Close": "12.544856071472168", "Volume": "32005800"}
{"Date": "2010-08-04", "Open": "17.01333236694336", "High": "17.23666763305664", "Low": "17.003332138061523", "Close": "17.200000762939453", "Adj Close": "12.620677947998047", "Volume": "24206700"}
{"Date": "2010-08-05", "Open": "17.213333129882812", "High": "17.22333335876465", "Low": "17.073333740234375", "Close": "17.206666946411133", "Adj Close": "12.625567436218262", "Volume": "22317000"}
{"Date": "2010-08-06", "Open": "17.139999389648438", "High": "17.26333236694336", "Low": "17.036666870117188", "Close": "17.26333236694336", "Adj Close": "12.667147636413574", "Volume": "24810900"}
{"Date": "2010-08-09", "Open": "17.27666664123535", "High": "17.446666717529297", "Low": "17.266666412353516", "Close": "17.35333251953125", "Adj Close": "12.733183860778809", "Volume": "24796200"}
{"Date": "2010-08-10", "Open": "17.303333282470703", "High": "17.49333381652832", "Low": "17.229999542236328", "Close": "17.406667709350586", "Adj Close": "12.772323608398438", "Volume": "26537400"}
{"Date": "2010-08-11", "Open": "17.206666946411133", "High": "17.206666946411133", "Low": "16.99333381652832", "Close": "17.00666618347168", "Adj Close": "12.551642417907715", "Volume": "33918900"}
{"Date": "2010-08-12", "Open": "16.85333251953125", "High": "16.926666259765625", "Low": "16.670000076293945", "Close": "16.809999465942383", "Adj Close": "12.406494140625", "Volume": "38390700"}
{"Date": "2010-08-13", "Open": "16.77666664123535", "High": "16.913333892822266", "Low": "16.666667938232422", "Close": "16.799999237060547", "Adj Close": "12.39911937713623", "Volume": "30285900"}
{"Date": "2010-08-16", "Open": "16.72333335876465", "High": "16.856666564941406", "Low": "16.68666648864746", "Close": "16.803333282470703", "Adj Close": "12.401578903198242", "Volume": "28946100"}
{"Date": "2010-08-17", "Open": "16.93000030517578", "High": "17.206666946411133", "Low": "16.886667251586914", "Close": "17.00666618347168", "Adj Close": "12.551642417907715", "Volume": "48946500"}
{"Date": "2010-08-18", "Open": "17.0", "High": "17.106666564941406", "Low": "16.873332977294922", "Close": "16.953332901000977", "Adj Close": "12.512280464172363", "Volume": "47235000"}
{"Date": "2010-08-19", "Open": "16.899999618530273", "High": "16.98666763305664", "Low": "16.666667938232422", "Close": "16.68666648864746", "Adj Close": "12.315471649169922", "Volume": "46902300"}
{"Date": "2010-08-20", "Open": "16.72333335876465", "High": "16.823333740234375", "Low": "16.676666259765625", "Close": "16.739999771118164", "Adj Close": "12.354833602905273", "Volume": "35105100"}
{"Date": "2010-08-23", "Open": "16.856666564941406", "High": "17.166667938232422", "Low": "16.796667098999023", "Close": "17.046667098999023", "Adj Close": "12.581165313720703", "Volume": "43973400"}
{"Date": "2010-08-24", "Open": "16.889999389648438", "High": "17.239999771118164", "Low": "16.866666793823242", "Close": "17.100000381469727", "Adj Close": "12.62053108215332", "Volume": "50102400"}
{"Date": "2010-08-25", "Open": "17.083332061767578", "High": "17.26333236694336", "Low": "17.030000686645508", "Close": "17.183332443237305", "Adj Close": "12.68203067779541", "Volume": "44527200"}
{"Date": "2010-08-26", "Open": "17.206666946411133", "High": "17.206666946411133", "Low": "16.916667938232422", "Close": "16.989999771118164", "Adj Close": "12.539345741271973", "Volume": "35696100"}
{"Date": "2010-08-27", "Open": "17.00666618347168", "High": "17.083332061767578", "Low": "16.906667709350586", "Close": "17.0", "Adj Close": "12.546723365783691", "Volume": "35805000"}
{"Date": "2010-08-30", "Open": "17.00666618347168", "High": "17.083332061767578", "Low": "16.843332290649414", "Close": "16.850000381469727", "Adj Close": "12.43602180480957", "Volume": "25507500"}
{"Date": "2010-08-31", "Open": "16.836666107177734", "High": "17.03333282470703", "Low": "16.706666946411133", "Close": "16.713333129882812", "Adj Close": "12.335149765014648", "Volume": "76078200"}
{"Date": "2010-09-01", "Open": "16.829999923706055", "High": "17.143333435058594", "Low": "16.81999969482422", "Close": "17.066667556762695", "Adj Close": "12.595925331115723", "Volume": "40294500"}
{"Date": "2010-09-02", "Open": "17.040000915527344", "High": "17.270000457763672", "Low": "17.040000915527344", "Close": "17.253332138061523", "Adj Close": "12.73369026184082", "Volume": "33618300"}
{"Date": "2010-09-03", "Open": "17.286666870117188", "High": "17.363332748413086", "Low": "17.183332443237305", "Close": "17.34666633605957", "Adj Close": "12.802578926086426", "Volume": "28839300"}
{"Date": "2010-09-07", "Open": "17.356666564941406", "High": "17.520000457763672", "Low": "17.280000686645508", "Close": "17.286666870117188", "Adj Close": "12.758295059204102", "Volume": "31751400"}
{"Date": "2010-09-08", "Open": "17.296667098999023", "High": "17.32666778564453", "Low": "17.17333221435547", "Close": "17.27666664123535", "Adj Close": "12.75091552734375", "Volume": "26880000"}
{"Date": "2010-09-09", "Open": "17.35333251953125", "High": "17.366666793823242", "Low": "17.280000686645508", "Close": "17.303333282470703", "Adj Close": "12.77059555053711", "Volume": "21869100"}
{"Date": "2010-09-10", "Open": "17.299999237060547", "High": "17.356666564941406", "Low": "17.239999771118164", "Close": "17.323333740234375", "Adj Close": "12.785357475280762", "Volume": "24481200"}
{"Date": "2010-09-13", "Open": "17.416667938232422", "High": "17.489999771118164", "Low": "17.336666107177734", "Close": "17.40333366394043", "Adj Close": "12.844400405883789", "Volume": "23604000"}
{"Date": "2010-09-14", "Open": "17.386667251586914", "High": "17.676666259765625", "Low": "17.383333206176758", "Close": "17.553333282470703", "Adj Close": "12.955107688903809", "Volume": "33604200"}
{"Date": "2010-09-15", "Open": "17.489999771118164", "High": "17.700000762939453", "Low": "17.469999313354492", "Close": "17.6200008392334", "Adj Close": "13.004310607910156", "Volume": "30594300"}
{"Date": "2010-09-16", "Open": "17.553333282470703", "High": "17.760000228881836", "Low": "17.516666412353516", "Close": "17.71666717529297", "Adj Close": "13.075653076171875", "Volume": "32228100"}
{"Date": "2010-09-17", "Open": "17.72333335876465", "High": "17.77666664123535", "Low": "17.626667022705078", "Close": "17.670000076293945", "Adj Close": "13.04120922088623", "Volume": "62399400"}
{"Date": "2010-09-20", "Open": "17.700000762939453", "High": "17.889999389648438", "Low": "17.696666717529297", "Close": "17.84666633605957", "Adj Close": "13.171600341796875", "Volume": "27780300"}
{"Date": "2010-09-21", "Open": "17.84000015258789", "High": "17.98666763305664", "Low": "17.773332595825195", "Close": "17.856666564941406", "Adj Close": "13.178980827331543", "Volume": "28275300"}
{"Date": "2010-09-22", "Open": "17.84000015258789", "High": "18.0", "Low": "17.816667556762695", "Close": "17.940000534057617", "Adj Close": "13.24048137664795", "Volume": "29730000"}
{"Date": "2010-09-23", "Open": "17.90999984741211", "High": "17.97333335876465", "Low": "17.843332290649414", "Close": "17.883333206176758", "Adj Close": "13.198665618896484", "Volume": "21873600"}
{"Date": "2010-09-24", "Open": "17.983333587646484", "High": "18.1299991607666", "Low": "17.946666717529297", "Close": "18.02666664123535", "Adj Close": "13.304450988769531", "Volume": "29305200"}
{"Date": "2010-09-27", "Open": "17.969999313354492", "High": "18.003332138061523", "Low": "17.823333740234375", "Close": "17.82666778564453", "Adj Close": "13.156843185424805", "Volume": "25986600"}
{"Date": "2010-09-28", "Open": "17.843332290649414", "High": "17.996667861938477", "Low": "17.683332443237305", "Close": "17.940000534057617", "Adj Close": "13.24048137664795", "Volume": "33441900"}
{"Date": "2010-09-29", "Open": "17.933332443237305", "High": "17.93666648864746", "Low": "17.703332901000977", "Close": "17.78333282470703", "Adj Close": "13.124860763549805", "Volume": "29592300"}
{"Date": "2010-09-30", "Open": "17.843332290649414", "High": "17.996667861938477", "Low": "17.713333129882812", "Close": "17.84000015258789", "Adj Close": "13.166683197021484", "Volume": "32703000"}
{"Date": "2010-10-01", "Open": "17.866666793823242", "High": "17.873332977294922", "Low": "17.733333587646484", "Close": "17.786666870117188", "Adj Close": "13.12731647491455", "Volume": "24688200"}
{"Date": "2010-10-04", "Open": "17.780000686645508", "High": "17.899999618530273", "Low": "17.713333129882812", "Close": "17.856666564941406", "Adj Close": "13.178980827331543", "Volume": "21427500"}
{"Date": "2010-10-05", "Open": "17.979999542236328", "High": "18.083332061767578", "Low": "17.94333267211914", "Close": "18.0", "Adj Close": "13.284768104553223", "Volume": "30648000"}
{"Date": "2010-10-06", "Open": "17.97333335876465", "High": "18.209999084472656", "Low": "17.96666717529297", "Close": "18.18666648864746", "Adj Close": "13.422533988952637", "Volume": "31241400"}
{"Date": "2010-10-07", "Open": "18.219999313354492", "High": "18.273332595825195", "Low": "18.01333236694336", "Close": "18.1200008392334", "Adj Close": "13.373333930969238", "Volume": "23309400"}
{"Date": "2010-10-08", "Open": "18.116666793823242", "High": "18.196666717529297", "Low": "18.00666618347168", "Close": "18.136667251586914", "Adj Close": "13.38563346862793", "Volume": "26380800"}
{"Date": "2010-10-11", "Open": "18.17333221435547", "High": "18.246667861938477", "Low": "18.143333435058594", "Close": "18.203332901000977", "Adj Close": "13.434833526611328", "Volume": "21111900"}
{"Date": "2010-10-12", "Open": "18.149999618530273", "High": "18.149999618530273", "Low": "17.916667938232422", "Close": "17.97333335876465", "Adj Close": "13.265087127685547", "Volume": "45104400"}
{"Date": "2010-10-13", "Open": "18.059999465942383", "High": "18.17333221435547", "Low": "17.90999984741211", "Close": "17.940000534057617", "Adj Close": "13.24048137664795", "Volume": "40840800"}
{"Date": "2010-10-14", "Open": "17.956666946411133", "High": "17.956666946411133", "Low": "17.643333435058594", "Close": "17.75", "Adj Close": "13.100255012512207", "Volume": "46640700"}
{"Date": "2010-10-15", "Open": "17.786666870117188", "High": "17.860000610351562", "Low": "17.67333221435547", "Close": "17.78333282470703", "Adj Close": "13.124860763549805", "Volume": "37677000"}
{"Date": "2010-10-18", "Open": "17.75", "High": "17.96666717529297", "Low": "17.75", "Close": "17.920000076293945", "Adj Close": "13.225727081298828", "Volume": "27689700"}
{"Date": "2010-10-19", "Open": "17.816667556762695", "High": "17.920000076293945", "Low": "17.709999084472656", "Close": "17.773332595825195", "Adj Close": "13.117475509643555", "Volume": "30675000"}
{"Date": "2010-10-20", "Open": "17.76333236694336", "High": "17.946666717529297", "Low": "17.75", "Close": "17.823333740234375", "Adj Close": "13.154380798339844", "Volume": "29226900"}
{"Date": "2010-10-21", "Open": "17.89666748046875", "High": "18.113332748413086", "Low": "17.863332748413086", "Close": "18.010000228881836", "Adj Close": "13.292146682739258", "Volume": "28806600"}
{"Date": "2010-10-22", "Open": "17.98666763305664", "High": "18.03333282470703", "Low": "17.953332901000977", "Close": "18.020000457763672", "Adj Close": "13.299530029296875", "Volume": "17386500"}
{"Date": "2010-10-25", "Open": "18.059999465942383", "High": "18.133333206176758", "Low": "17.96666717529297", "Close": "17.983333587646484", "Adj Close": "13.27246379852295", "Volume": "23889300"}
{"Date": "2010-10-26", "Open": "17.946666717529297", "High": "18.24333381652832", "Low": "17.94333267211914", "Close": "18.18666648864746", "Adj Close": "13.422533988952637", "Volume": "30880800"}
{"Date": "2010-10-27", "Open": "18.079999923706055", "High": "18.209999084472656", "Low": "17.850000381469727", "Close": "17.956666946411133", "Adj Close": "13.252785682678223", "Volume": "39060900"}
{"Date": "2010-10-28", "Open": "18.06333351135254", "High": "18.07666778564453", "Low": "17.863332748413086", "Close": "18.02666664123535", "Adj Close": "13.304450988769531", "Volume": "24550800"}
{"Date": "2010-10-29", "Open": "18.01333236694336", "High": "18.196666717529297", "Low": "17.8700008392334", "Close": "18.05666732788086", "Adj Close": "13.326589584350586", "Volume": "24098700"}
{"Date": "2010-11-01", "Open": "18.016666412353516", "High": "18.166667938232422", "Low": "18.00666618347168", "Close": "18.10333251953125", "Adj Close": "13.36103343963623", "Volume": "24622500"}
{"Date": "2010-11-02", "Open": "18.183332443237305", "High": "18.329999923706055", "Low": "18.163333892822266", "Close": "18.26333236694336", "Adj Close": "13.479121208190918", "Volume": "26547600"}
{"Date": "2010-11-03", "Open": "18.25666618347168", "High": "18.316667556762695", "Low": "18.073333740234375", "Close": "18.303333282470703", "Adj Close": "13.508639335632324", "Volume": "27567600"}
{"Date": "2010-11-04", "Open": "18.333332061767578", "High": "18.5", "Low": "18.316667556762695", "Close": "18.453332901000977", "Adj Close": "13.619345664978027", "Volume": "39740400"}
{"Date": "2010-11-05", "Open": "18.483333587646484", "High": "18.573333740234375", "Low": "18.299999237060547", "Close": "18.399999618530273", "Adj Close": "13.579986572265625", "Volume": "30784200"}
{"Date": "2010-11-08", "Open": "18.303333282470703", "High": "18.360000610351562", "Low": "18.170000076293945", "Close": "18.303333282470703", "Adj Close": "13.508639335632324", "Volume": "29823300"}
{"Date": "2010-11-09", "Open": "18.360000610351562", "High": "18.40333366394043", "Low": "18.27666664123535", "Close": "18.350000381469727", "Adj Close": "13.543081283569336", "Volume": "30141300"}
{"Date": "2010-11-10", "Open": "18.253332138061523", "High": "18.253332138061523", "Low": "18.030000686645508", "Close": "18.170000076293945", "Adj Close": "13.410235404968262", "Volume": "33710700"}
{"Date": "2010-11-11", "Open": "18.17333221435547", "High": "18.17333221435547", "Low": "17.98666763305664", "Close": "18.113332748413086", "Adj Close": "13.368408203125", "Volume": "37698300"}
{"Date": "2010-11-12", "Open": "18.03333282470703", "High": "18.113332748413086", "Low": "17.953332901000977", "Close": "18.043333053588867", "Adj Close": "13.316752433776855", "Volume": "32033400"}
{"Date": "2010-11-15", "Open": "18.05666732788086", "High": "18.116666793823242", "Low": "17.956666946411133", "Close": "17.983333587646484", "Adj Close": "13.27246379852295", "Volume": "34378500"}
{"Date": "2010-11-16", "Open": "18.190000534057617", "High": "18.450000762939453", "Low": "18.079999923706055", "Close": "18.086666107177734", "Adj Close": "13.348732948303223", "Volume": "70665600"}
{"Date": "2010-11-17", "Open": "18.116666793823242", "High": "18.14666748046875", "Low": "17.85333251953125", "Close": "17.92333221435547", "Adj Close": "13.228177070617676", "Volume": "43514100"}
{"Date": "2010-11-18", "Open": "18.046667098999023", "High": "18.21666717529297", "Low": "17.96666717529297", "Close": "17.99333381652832", "Adj Close": "13.279842376708984", "Volume": "34761900"}
{"Date": "2010-11-19", "Open": "18.03333282470703", "High": "18.149999618530273", "Low": "17.983333587646484", "Close": "18.1299991607666", "Adj Close": "13.38071346282959", "Volume": "30922500"}
{"Date": "2010-11-22", "Open": "18.066667556762695", "High": "18.200000762939453", "Low": "17.97333335876465", "Close": "18.126667022705078", "Adj Close": "13.378253936767578", "Volume": "28505400"}
{"Date": "2010-11-23", "Open": "18.066667556762695", "High": "18.086666107177734", "Low": "17.85333251953125", "Close": "17.889999389648438", "Adj Close": "13.203583717346191", "Volume": "41554200"}
{"Date": "2010-11-24", "Open": "17.913333892822266", "High": "18.059999465942383", "Low": "17.913333892822266", "Close": "18.003332138061523", "Adj Close": "13.287226676940918", "Volume": "30937200"}
{"Date": "2010-11-26", "Open": "17.89666748046875", "High": "17.976667404174805", "Low": "17.856666564941406", "Close": "17.913333892822266", "Adj Close": "13.220805168151855", "Volume": "12465000"}
{"Date": "2010-11-29", "Open": "17.883333206176758", "High": "17.97333335876465", "Low": "17.809999465942383", "Close": "17.950000762939453", "Adj Close": "13.24786376953125", "Volume": "32362800"}
{"Date": "2010-11-30", "Open": "17.920000076293945", "High": "18.143333435058594", "Low": "17.866666793823242", "Close": "18.030000686645508", "Adj Close": "13.306907653808594", "Volume": "52670700"}
{"Date": "2010-12-01", "Open": "18.139999389648438", "High": "18.28333282470703", "Low": "18.1299991607666", "Close": "18.233333587646484", "Adj Close": "13.456975936889648", "Volume": "53648700"}
{"Date": "2010-12-02", "Open": "18.23666763305664", "High": "18.299999237060547", "Low": "18.126667022705078", "Close": "18.25", "Adj Close": "13.46927547454834", "Volume": "47324700"}
{"Date": "2010-12-03", "Open": "18.209999084472656", "High": "18.253332138061523", "Low": "18.10333251953125", "Close": "18.206666946411133", "Adj Close": "13.437298774719238", "Volume": "30290700"}
{"Date": "2010-12-06", "Open": "18.293333053588867", "High": "18.31333351135254", "Low": "18.156667709350586", "Close": "18.163333892822266", "Adj Close": "13.405320167541504", "Volume": "25898700"}
{"Date": "2010-12-07", "Open": "18.18000030517578", "High": "18.446666717529297", "Low": "18.18000030517578", "Close": "18.363332748413086", "Adj Close": "13.552921295166016", "Volume": "47679900"}
{"Date": "2010-12-08", "Open": "18.286666870117188", "High": "18.316667556762695", "Low": "18.149999618530273", "Close": "18.163333892822266", "Adj Close": "13.479455947875977", "Volume": "37439100"}
{"Date": "2010-12-09", "Open": "18.239999771118164", "High": "18.25666618347168", "Low": "18.106666564941406", "Close": "18.113332748413086", "Adj Close": "13.442342758178711", "Volume": "32198400"}
{"Date": "2010-12-10", "Open": "18.10333251953125", "High": "18.133333206176758", "Low": "18.046667098999023", "Close": "18.093332290649414", "Adj Close": "13.427504539489746", "Volume": "36149700"}
{"Date": "2010-12-13", "Open": "18.10333251953125", "High": "18.133333206176758", "Low": "18.0", "Close": "18.06999969482422", "Adj Close": "13.410187721252441", "Volume": "33975600"}
{"Date": "2010-12-14", "Open": "18.03333282470703", "High": "18.19333267211914", "Low": "18.00666618347168", "Close": "18.149999618530273", "Adj Close": "13.469558715820312", "Volume": "32238600"}
{"Date": "2010-12-15", "Open": "18.07666778564453", "High": "18.113332748413086", "Low": "18.01333236694336", "Close": "18.07666778564453", "Adj Close": "13.41513442993164", "Volume": "31650600"}
{"Date": "2010-12-16", "Open": "18.030000686645508", "High": "18.209999084472656", "Low": "18.0", "Close": "18.209999084472656", "Adj Close": "13.514081954956055", "Volume": "37005900"}
{"Date": "2010-12-17", "Open": "18.226667404174805", "High": "18.25", "Low": "18.126667022705078", "Close": "18.136667251586914", "Adj Close": "13.459662437438965", "Volume": "64686600"}
{"Date": "2010-12-20", "Open": "18.18666648864746", "High": "18.18666648864746", "Low": "17.8700008392334", "Close": "17.92333221435547", "Adj Close": "13.301338195800781", "Volume": "40846800"}
{"Date": "2010-12-21", "Open": "17.920000076293945", "High": "17.953332901000977", "Low": "17.8799991607666", "Close": "17.883333206176758", "Adj Close": "13.271660804748535", "Volume": "24875700"}
{"Date": "2010-12-22", "Open": "17.863332748413086", "High": "17.883333206176758", "Low": "17.719999313354492", "Close": "17.770000457763672", "Adj Close": "13.18755054473877", "Volume": "34376400"}
{"Date": "2010-12-23", "Open": "17.72333335876465", "High": "17.89666748046875", "Low": "17.713333129882812", "Close": "17.866666793823242", "Adj Close": "13.25928783416748", "Volume": "27185100"}
{"Date": "2010-12-27", "Open": "17.85333251953125", "High": "17.90999984741211", "Low": "17.74333381652832", "Close": "17.856666564941406", "Adj Close": "13.25186824798584", "Volume": "17628600"}
{"Date": "2010-12-28", "Open": "17.876667022705078", "High": "17.976667404174805", "Low": "17.836666107177734", "Close": "17.913333892822266", "Adj Close": "13.29392147064209", "Volume": "20367300"}
{"Date": "2010-12-29", "Open": "17.856666564941406", "High": "18.086666107177734", "Low": "17.856666564941406", "Close": "18.02666664123535", "Adj Close": "13.378029823303223", "Volume": "22886100"}
{"Date": "2010-12-30", "Open": "18.0", "High": "18.06333351135254", "Low": "17.946666717529297", "Close": "18.023332595825195", "Adj Close": "13.375554084777832", "Volume": "18911400"}
{"Date": "2010-12-31", "Open": "17.989999771118164", "High": "18.083332061767578", "Low": "17.93000030517578", "Close": "17.976667404174805", "Adj Close": "13.340921401977539", "Volume": "21281700"}
{"Date": "2011-01-03", "Open": "18.07666778564453", "High": "18.266666412353516", "Low": "18.049999237060547", "Close": "18.18666648864746", "Adj Close": "13.4967679977417", "Volume": "42894900"}
{"Date": "2011-01-04", "Open": "18.203332901000977", "High": "18.293333053588867", "Low": "18.093332290649414", "Close": "18.25666618347168", "Adj Close": "13.548715591430664", "Volume": "36463200"}
{"Date": "2011-01-05", "Open": "18.25", "High": "18.356666564941406", "Low": "18.106666564941406", "Close": "18.136667251586914", "Adj Close": "13.459662437438965", "Volume": "42646800"}
{"Date": "2011-01-06", "Open": "18.10333251953125", "High": "18.126667022705078", "Low": "17.926666259765625", "Close": "17.98666763305664", "Adj Close": "13.348343849182129", "Volume": "46756500"}
{"Date": "2011-01-07", "Open": "17.963333129882812", "High": "18.049999237060547", "Low": "17.920000076293945", "Close": "18.02666664123535", "Adj Close": "13.378029823303223", "Volume": "23905800"}
{"Date": "2011-01-10", "Open": "17.883333206176758", "High": "18.036666870117188", "Low": "17.84666633605957", "Close": "17.90999984741211", "Adj Close": "13.291443824768066", "Volume": "31437900"}
{"Date": "2011-01-11", "Open": "17.983333587646484", "High": "18.17333221435547", "Low": "17.90999984741211", "Close": "18.09666633605957", "Adj Close": "13.429975509643555", "Volume": "36070200"}
{"Date": "2011-01-12", "Open": "18.17333221435547", "High": "18.440000534057617", "Low": "18.113332748413086", "Close": "18.28333282470703", "Adj Close": "13.568506240844727", "Volume": "40659900"}
{"Date": "2011-01-13", "Open": "18.233333587646484", "High": "18.453332901000977", "Low": "18.229999542236328", "Close": "18.26333236694336", "Adj Close": "13.553668022155762", "Volume": "38596800"}
{"Date": "2011-01-14", "Open": "18.24333381652832", "High": "18.329999923706055", "Low": "18.139999389648438", "Close": "18.270000457763672", "Adj Close": "13.558611869812012", "Volume": "27856800"}
{"Date": "2011-01-18", "Open": "18.3700008392334", "High": "18.46666717529297", "Low": "18.25", "Close": "18.3799991607666", "Adj Close": "13.640247344970703", "Volume": "31602600"}
{"Date": "2011-01-19", "Open": "18.34666633605957", "High": "18.383333206176758", "Low": "18.23666763305664", "Close": "18.343332290649414", "Adj Close": "13.613031387329102", "Volume": "29685000"}
{"Date": "2011-01-20", "Open": "18.373332977294922", "High": "18.75666618347168", "Low": "18.373332977294922", "Close": "18.663333892822266", "Adj Close": "13.850512504577637", "Volume": "58837500"}
{"Date": "2011-01-21", "Open": "18.71666717529297", "High": "18.746667861938477", "Low": "18.459999084472656", "Close": "18.57666778564453", "Adj Close": "13.7861967086792", "Volume": "38876400"}
{"Date": "2011-01-24", "Open": "18.463333129882812", "High": "18.683332443237305", "Low": "18.433332443237305", "Close": "18.683332443237305", "Adj Close": "13.865357398986816", "Volume": "33222600"}
{"Date": "2011-01-25", "Open": "18.706666946411133", "High": "19.09666633605957", "Low": "18.600000381469727", "Close": "19.086666107177734", "Adj Close": "14.164684295654297", "Volume": "61443300"}
{"Date": "2011-01-26", "Open": "19.1299991607666", "High": "19.25", "Low": "19.0", "Close": "19.106666564941406", "Adj Close": "14.179522514343262", "Volume": "39633600"}
{"Date": "2011-01-27", "Open": "19.15333366394043", "High": "19.26333236694336", "Low": "19.00666618347168", "Close": "19.190000534057617", "Adj Close": "14.24137020111084", "Volume": "30519600"}
{"Date": "2011-01-28", "Open": "19.229999542236328", "High": "19.299999237060547", "Low": "18.833332061767578", "Close": "18.899999618530273", "Adj Close": "14.026147842407227", "Volume": "43794600"}
{"Date": "2011-01-31", "Open": "18.816667556762695", "High": "18.85333251953125", "Low": "18.566667556762695", "Close": "18.690000534057617", "Adj Close": "13.870302200317383", "Volume": "47065500"}
{"Date": "2011-02-01", "Open": "18.790000915527344", "High": "18.860000610351562", "Low": "18.636667251586914", "Close": "18.77666664123535", "Adj Close": "13.934623718261719", "Volume": "38554800"}
{"Date": "2011-02-02", "Open": "18.719999313354492", "High": "18.726667404174805", "Low": "18.549999237060547", "Close": "18.6200008392334", "Adj Close": "13.818359375", "Volume": "42115800"}
{"Date": "2011-02-03", "Open": "18.639999389648438", "High": "18.68000030517578", "Low": "18.463333129882812", "Close": "18.639999389648438", "Adj Close": "13.833195686340332", "Volume": "33850800"}
{"Date": "2011-02-04", "Open": "18.68000030517578", "High": "18.700000762939453", "Low": "18.55666732788086", "Close": "18.676666259765625", "Adj Close": "13.8604097366333", "Volume": "21318000"}
{"Date": "2011-02-07", "Open": "18.690000534057617", "High": "18.746667861938477", "Low": "18.610000610351562", "Close": "18.690000534057617", "Adj Close": "13.870302200317383", "Volume": "20162100"}
{"Date": "2011-02-08", "Open": "18.700000762939453", "High": "18.823333740234375", "Low": "18.649999618530273", "Close": "18.793333053588867", "Adj Close": "13.946990013122559", "Volume": "26458200"}
{"Date": "2011-02-09", "Open": "18.753332138061523", "High": "18.90999984741211", "Low": "18.700000762939453", "Close": "18.90999984741211", "Adj Close": "14.03357219696045", "Volume": "25743900"}
{"Date": "2011-02-10", "Open": "18.71666717529297", "High": "18.719999313354492", "Low": "18.433332443237305", "Close": "18.530000686645508", "Adj Close": "13.751569747924805", "Volume": "47286000"}
{"Date": "2011-02-11", "Open": "18.510000228881836", "High": "18.626667022705078", "Low": "18.43666648864746", "Close": "18.56333351135254", "Adj Close": "13.776300430297852", "Volume": "28747500"}
{"Date": "2011-02-14", "Open": "18.420000076293945", "High": "18.43666648864746", "Low": "18.22333335876465", "Close": "18.266666412353516", "Adj Close": "13.556140899658203", "Volume": "48821700"}
{"Date": "2011-02-15", "Open": "18.260000228881836", "High": "18.350000381469727", "Low": "18.170000076293945", "Close": "18.316667556762695", "Adj Close": "13.593244552612305", "Volume": "33992100"}
{"Date": "2011-02-16", "Open": "18.299999237060547", "High": "18.399999618530273", "Low": "18.143333435058594", "Close": "18.183332443237305", "Adj Close": "13.494297981262207", "Volume": "46191300"}
{"Date": "2011-02-17", "Open": "18.17333221435547", "High": "18.299999237060547", "Low": "18.116666793823242", "Close": "18.25", "Adj Close": "13.543768882751465", "Volume": "25617000"}
{"Date": "2011-02-18", "Open": "18.226667404174805", "High": "18.523332595825195", "Low": "18.166667938232422", "Close": "18.459999084472656", "Adj Close": "13.699615478515625", "Volume": "59923800"}
{"Date": "2011-02-22", "Open": "17.93666648864746", "High": "18.003332138061523", "Low": "17.649999618530273", "Close": "17.889999389648438", "Adj Close": "13.276605606079102", "Volume": "86089800"}
{"Date": "2011-02-23", "Open": "17.81999969482422", "High": "17.866666793823242", "Low": "17.633333206176758", "Close": "17.676666259765625", "Adj Close": "13.11828327178955", "Volume": "60355800"}
{"Date": "2011-02-24", "Open": "17.709999084472656", "High": "17.72333335876465", "Low": "17.293333053588867", "Close": "17.363332748413086", "Adj Close": "12.88575267791748", "Volume": "70616100"}
{"Date": "2011-02-25", "Open": "17.363332748413086", "High": "17.389999389648438", "Low": "17.17333221435547", "Close": "17.25", "Adj Close": "12.801642417907715", "Volume": "60968400"}
{"Date": "2011-02-28", "Open": "17.25", "High": "17.476667404174805", "Low": "17.226667404174805", "Close": "17.32666778564453", "Adj Close": "12.858543395996094", "Volume": "53704500"}
{"Date": "2011-03-01", "Open": "17.386667251586914", "High": "17.53333282470703", "Low": "17.316667556762695", "Close": "17.356666564941406", "Adj Close": "12.880803108215332", "Volume": "52932000"}
{"Date": "2011-03-02", "Open": "17.42333221435547", "High": "17.456666946411133", "Low": "17.239999771118164", "Close": "17.323333740234375", "Adj Close": "12.85606861114502", "Volume": "33432600"}
{"Date": "2011-03-03", "Open": "17.39666748046875", "High": "17.42333221435547", "Low": "17.233333587646484", "Close": "17.336666107177734", "Adj Close": "12.865962028503418", "Volume": "37542000"}
{"Date": "2011-03-04", "Open": "17.46666717529297", "High": "17.496667861938477", "Low": "17.24333381652832", "Close": "17.356666564941406", "Adj Close": "12.880803108215332", "Volume": "47178000"}
{"Date": "2011-03-07", "Open": "17.420000076293945", "High": "17.43000030517578", "Low": "17.25", "Close": "17.34000015258789", "Adj Close": "12.868432998657227", "Volume": "39093600"}
{"Date": "2011-03-08", "Open": "17.366666793823242", "High": "17.51333236694336", "Low": "17.336666107177734", "Close": "17.479999542236328", "Adj Close": "12.972334861755371", "Volume": "35746500"}
{"Date": "2011-03-09", "Open": "17.42333221435547", "High": "17.613332748413086", "Low": "17.406667709350586", "Close": "17.55666732788086", "Adj Close": "13.120553970336914", "Volume": "34149000"}
{"Date": "2011-03-10", "Open": "17.450000762939453", "High": "17.959999084472656", "Low": "17.420000076293945", "Close": "17.549999237060547", "Adj Close": "13.11557388305664", "Volume": "54933900"}
{"Date": "2011-03-11", "Open": "17.546667098999023", "High": "17.649999618530273", "Low": "17.3799991607666", "Close": "17.530000686645508", "Adj Close": "13.100626945495605", "Volume": "43617900"}
{"Date": "2011-03-14", "Open": "17.450000762939453", "High": "17.50666618347168", "Low": "17.35333251953125", "Close": "17.440000534057617", "Adj Close": "13.033364295959473", "Volume": "30649200"}
{"Date": "2011-03-15", "Open": "17.25666618347168", "High": "17.450000762939453", "Low": "17.126667022705078", "Close": "17.35333251953125", "Adj Close": "12.968596458435059", "Volume": "41569800"}
{"Date": "2011-03-16", "Open": "17.17333221435547", "High": "17.290000915527344", "Low": "16.989999771118164", "Close": "17.126667022705078", "Adj Close": "12.799201965332031", "Volume": "49214400"}
{"Date": "2011-03-17", "Open": "17.246667861938477", "High": "17.290000915527344", "Low": "17.01333236694336", "Close": "17.123332977294922", "Adj Close": "12.796706199645996", "Volume": "32648100"}
{"Date": "2011-03-18", "Open": "17.209999084472656", "High": "17.296667098999023", "Low": "17.083332061767578", "Close": "17.17333221435547", "Adj Close": "12.834074974060059", "Volume": "35415600"}
{"Date": "2011-03-21", "Open": "17.24333381652832", "High": "17.333332061767578", "Low": "17.226667404174805", "Close": "17.30666732788086", "Adj Close": "12.933720588684082", "Volume": "26150100"}
{"Date": "2011-03-22", "Open": "17.323333740234375", "High": "17.3799991607666", "Low": "17.26333236694336", "Close": "17.333332061767578", "Adj Close": "12.95365047454834", "Volume": "25284000"}
{"Date": "2011-03-23", "Open": "17.28333282470703", "High": "17.293333053588867", "Low": "17.126667022705078", "Close": "17.213333129882812", "Adj Close": "12.863970756530762", "Volume": "40587000"}
{"Date": "2011-03-24", "Open": "17.27666664123535", "High": "17.649999618530273", "Low": "17.25666618347168", "Close": "17.530000686645508", "Adj Close": "13.100626945495605", "Volume": "45207900"}
{"Date": "2011-03-25", "Open": "17.520000457763672", "High": "17.55666732788086", "Low": "17.426666259765625", "Close": "17.450000762939453", "Adj Close": "13.040836334228516", "Volume": "22837800"}
{"Date": "2011-03-28", "Open": "17.43666648864746", "High": "17.5", "Low": "17.336666107177734", "Close": "17.39666748046875", "Adj Close": "13.000981330871582", "Volume": "25064100"}
{"Date": "2011-03-29", "Open": "17.350000381469727", "High": "17.459999084472656", "Low": "17.34666633605957", "Close": "17.420000076293945", "Adj Close": "13.018414497375488", "Volume": "26129100"}
{"Date": "2011-03-30", "Open": "17.510000228881836", "High": "17.579999923706055", "Low": "17.360000610351562", "Close": "17.453332901000977", "Adj Close": "13.043335914611816", "Volume": "25660200"}
{"Date": "2011-03-31", "Open": "17.383333206176758", "High": "17.440000534057617", "Low": "17.296667098999023", "Close": "17.350000381469727", "Adj Close": "12.966111183166504", "Volume": "32699100"}
{"Date": "2011-04-01", "Open": "17.416667938232422", "High": "17.453332901000977", "Low": "17.30666732788086", "Close": "17.376667022705078", "Adj Close": "12.98603343963623", "Volume": "23879700"}
{"Date": "2011-04-04", "Open": "17.43666648864746", "High": "17.610000610351562", "Low": "17.35333251953125", "Close": "17.549999237060547", "Adj Close": "13.11557388305664", "Volume": "27660300"}
{"Date": "2011-04-05", "Open": "17.566667556762695", "High": "17.729999542236328", "Low": "17.55666732788086", "Close": "17.579999923706055", "Adj Close": "13.137994766235352", "Volume": "26605200"}
{"Date": "2011-04-06", "Open": "17.55666732788086", "High": "17.73666763305664", "Low": "17.55666732788086", "Close": "17.65999984741211", "Adj Close": "13.197776794433594", "Volume": "25095300"}
{"Date": "2011-04-07", "Open": "17.616666793823242", "High": "17.746667861938477", "Low": "17.583332061767578", "Close": "17.666667938232422", "Adj Close": "13.2027587890625", "Volume": "36501300"}
{"Date": "2011-04-08", "Open": "17.670000076293945", "High": "17.71666717529297", "Low": "17.42333221435547", "Close": "17.51333236694336", "Adj Close": "13.088166236877441", "Volume": "29199900"}
{"Date": "2011-04-11", "Open": "17.51333236694336", "High": "17.639999389648438", "Low": "17.46666717529297", "Close": "17.606666564941406", "Adj Close": "13.157917976379395", "Volume": "22400100"}
{"Date": "2011-04-12", "Open": "17.56333351135254", "High": "17.916667938232422", "Low": "17.55666732788086", "Close": "17.84000015258789", "Adj Close": "13.332296371459961", "Volume": "40248900"}
{"Date": "2011-04-13", "Open": "17.906667709350586", "High": "17.98666763305664", "Low": "17.833332061767578", "Close": "17.876667022705078", "Adj Close": "13.359701156616211", "Volume": "25788900"}
{"Date": "2011-04-14", "Open": "17.82666778564453", "High": "17.913333892822266", "Low": "17.739999771118164", "Close": "17.833332061767578", "Adj Close": "13.327313423156738", "Volume": "22244400"}
{"Date": "2011-04-15", "Open": "17.850000381469727", "High": "17.89666748046875", "Low": "17.766666412353516", "Close": "17.850000381469727", "Adj Close": "13.339767456054688", "Volume": "26143800"}
{"Date": "2011-04-18", "Open": "17.69333267211914", "High": "17.883333206176758", "Low": "17.636667251586914", "Close": "17.770000457763672", "Adj Close": "13.279985427856445", "Volume": "28522200"}
{"Date": "2011-04-19", "Open": "17.753332138061523", "High": "17.823333740234375", "Low": "17.700000762939453", "Close": "17.78333282470703", "Adj Close": "13.289944648742676", "Volume": "18443400"}
{"Date": "2011-04-20", "Open": "17.916667938232422", "High": "17.983333587646484", "Low": "17.8799991607666", "Close": "17.89666748046875", "Adj Close": "13.374646186828613", "Volume": "22202400"}
{"Date": "2011-04-21", "Open": "17.940000534057617", "High": "17.976667404174805", "Low": "17.80666732788086", "Close": "17.860000610351562", "Adj Close": "13.347245216369629", "Volume": "17559900"}
{"Date": "2011-04-25", "Open": "17.866666793823242", "High": "17.886667251586914", "Low": "17.74333381652832", "Close": "17.790000915527344", "Adj Close": "13.294930458068848", "Volume": "17441400"}
{"Date": "2011-04-26", "Open": "17.796667098999023", "High": "18.07666778564453", "Low": "17.760000228881836", "Close": "17.969999313354492", "Adj Close": "13.429450035095215", "Volume": "35973600"}
{"Date": "2011-04-27", "Open": "17.959999084472656", "High": "18.203332901000977", "Low": "17.959999084472656", "Close": "18.139999389648438", "Adj Close": "13.556493759155273", "Volume": "29148300"}
{"Date": "2011-04-28", "Open": "18.09666633605957", "High": "18.266666412353516", "Low": "18.093332290649414", "Close": "18.229999542236328", "Adj Close": "13.623754501342773", "Volume": "29473800"}
{"Date": "2011-04-29", "Open": "18.136667251586914", "High": "18.386667251586914", "Low": "18.110000610351562", "Close": "18.32666778564453", "Adj Close": "13.695995330810547", "Volume": "29445600"}
{"Date": "2011-05-02", "Open": "18.360000610351562", "High": "18.360000610351562", "Low": "18.22333335876465", "Close": "18.34666633605957", "Adj Close": "13.710941314697266", "Volume": "24530100"}
{"Date": "2011-05-03", "Open": "18.360000610351562", "High": "18.59000015258789", "Low": "18.31999969482422", "Close": "18.48666763305664", "Adj Close": "13.815569877624512", "Volume": "33367800"}
{"Date": "2011-05-04", "Open": "18.43666648864746", "High": "18.59666633605957", "Low": "18.399999618530273", "Close": "18.456666946411133", "Adj Close": "13.793145179748535", "Volume": "24491400"}
{"Date": "2011-05-05", "Open": "18.383333206176758", "High": "18.53333282470703", "Low": "18.296667098999023", "Close": "18.356666564941406", "Adj Close": "13.71841049194336", "Volume": "33390300"}
{"Date": "2011-05-06", "Open": "18.433332443237305", "High": "18.516666412353516", "Low": "18.286666870117188", "Close": "18.34000015258789", "Adj Close": "13.705958366394043", "Volume": "24127800"}
{"Date": "2011-05-09", "Open": "18.323333740234375", "High": "18.453332901000977", "Low": "18.233333587646484", "Close": "18.366666793823242", "Adj Close": "13.725889205932617", "Volume": "19639500"}
{"Date": "2011-05-10", "Open": "18.383333206176758", "High": "18.53333282470703", "Low": "18.366666793823242", "Close": "18.510000228881836", "Adj Close": "13.833003044128418", "Volume": "26265300"}
{"Date": "2011-05-11", "Open": "18.3700008392334", "High": "18.536666870117188", "Low": "18.34666633605957", "Close": "18.389999389648438", "Adj Close": "13.834259033203125", "Volume": "28266600"}
{"Date": "2011-05-12", "Open": "18.413333892822266", "High": "18.610000610351562", "Low": "18.303333282470703", "Close": "18.573333740234375", "Adj Close": "13.97217845916748", "Volume": "26850000"}
{"Date": "2011-05-13", "Open": "18.59000015258789", "High": "18.676666259765625", "Low": "18.446666717529297", "Close": "18.573333740234375", "Adj Close": "13.97217845916748", "Volume": "26857500"}
{"Date": "2011-05-16", "Open": "18.536666870117188", "High": "18.823333740234375", "Low": "18.49333381652832", "Close": "18.68666648864746", "Adj Close": "14.05742359161377", "Volume": "42520500"}
{"Date": "2011-05-17", "Open": "18.520000457763672", "High": "18.76333236694336", "Low": "18.413333892822266", "Close": "18.51333236694336", "Adj Close": "13.927037239074707", "Volume": "43771500"}
{"Date": "2011-05-18", "Open": "18.5", "High": "18.51333236694336", "Low": "18.316667556762695", "Close": "18.393333435058594", "Adj Close": "13.836770057678223", "Volume": "34248300"}
{"Date": "2011-05-19", "Open": "18.40999984741211", "High": "18.53333282470703", "Low": "18.34666633605957", "Close": "18.49333381652832", "Adj Close": "13.911996841430664", "Volume": "23075400"}
{"Date": "2011-05-20", "Open": "18.516666412353516", "High": "18.56333351135254", "Low": "18.393333435058594", "Close": "18.43000030517578", "Adj Close": "13.864350318908691", "Volume": "26396700"}
{"Date": "2011-05-23", "Open": "18.329999923706055", "High": "18.5", "Low": "18.329999923706055", "Close": "18.406667709350586", "Adj Close": "13.846794128417969", "Volume": "22018200"}
{"Date": "2011-05-24", "Open": "18.413333892822266", "High": "18.43666648864746", "Low": "18.203332901000977", "Close": "18.260000228881836", "Adj Close": "13.736459732055664", "Volume": "36721800"}
{"Date": "2011-05-25", "Open": "18.209999084472656", "High": "18.233333587646484", "Low": "18.066667556762695", "Close": "18.18666648864746", "Adj Close": "13.681295394897461", "Volume": "30593400"}
{"Date": "2011-05-26", "Open": "18.176666259765625", "High": "18.233333587646484", "Low": "18.06333351135254", "Close": "18.206666946411133", "Adj Close": "13.696346282958984", "Volume": "17315100"}
{"Date": "2011-05-27", "Open": "18.25", "High": "18.363332748413086", "Low": "18.206666946411133", "Close": "18.233333587646484", "Adj Close": "13.716405868530273", "Volume": "15946500"}
{"Date": "2011-05-31", "Open": "18.293333053588867", "High": "18.406667709350586", "Low": "18.270000457763672", "Close": "18.406667709350586", "Adj Close": "13.846794128417969", "Volume": "26703300"}
{"Date": "2011-06-01", "Open": "18.32666778564453", "High": "18.389999389648438", "Low": "18.083332061767578", "Close": "18.100000381469727", "Adj Close": "13.61609935760498", "Volume": "33544800"}
{"Date": "2011-06-02", "Open": "18.06999969482422", "High": "18.06999969482422", "Low": "17.71666717529297", "Close": "17.850000381469727", "Adj Close": "13.428031921386719", "Volume": "44354700"}
{"Date": "2011-06-03", "Open": "17.71666717529297", "High": "17.950000762939453", "Low": "17.68000030517578", "Close": "17.886667251586914", "Adj Close": "13.45561408996582", "Volume": "39862200"}
{"Date": "2011-06-06", "Open": "17.953332901000977", "High": "18.06333351135254", "Low": "17.833332061767578", "Close": "17.920000076293945", "Adj Close": "13.480690956115723", "Volume": "33726900"}
{"Date": "2011-06-07", "Open": "17.979999542236328", "High": "18.100000381469727", "Low": "17.92333221435547", "Close": "17.94333267211914", "Adj Close": "13.498242378234863", "Volume": "29724900"}
{"Date": "2011-06-08", "Open": "17.8700008392334", "High": "17.97333335876465", "Low": "17.809999465942383", "Close": "17.89666748046875", "Adj Close": "13.463139533996582", "Volume": "34981800"}
{"Date": "2011-06-09", "Open": "17.90999984741211", "High": "18.07666778564453", "Low": "17.8700008392334", "Close": "17.873332977294922", "Adj Close": "13.445586204528809", "Volume": "34022400"}
{"Date": "2011-06-10", "Open": "17.889999389648438", "High": "17.946666717529297", "Low": "17.56333351135254", "Close": "17.573333740234375", "Adj Close": "13.2199068069458", "Volume": "43756200"}
{"Date": "2011-06-13", "Open": "17.636667251586914", "High": "17.75", "Low": "17.52666664123535", "Close": "17.540000915527344", "Adj Close": "13.194828033447266", "Volume": "37635300"}
{"Date": "2011-06-14", "Open": "17.6200008392334", "High": "17.753332138061523", "Low": "17.59000015258789", "Close": "17.636667251586914", "Adj Close": "13.267545700073242", "Volume": "26392200"}
{"Date": "2011-06-15", "Open": "17.546667098999023", "High": "17.546667098999023", "Low": "17.26333236694336", "Close": "17.440000534057617", "Adj Close": "13.119599342346191", "Volume": "45972000"}
{"Date": "2011-06-16", "Open": "17.48666763305664", "High": "17.656667709350586", "Low": "17.399999618530273", "Close": "17.610000610351562", "Adj Close": "13.247488975524902", "Volume": "35231100"}
{"Date": "2011-06-17", "Open": "17.68666648864746", "High": "17.76333236694336", "Low": "17.606666564941406", "Close": "17.606666564941406", "Adj Close": "13.244980812072754", "Volume": "61692900"}
{"Date": "2011-06-20", "Open": "17.566667556762695", "High": "17.833332061767578", "Low": "17.566667556762695", "Close": "17.68000030517578", "Adj Close": "13.300139427185059", "Volume": "45594300"}
{"Date": "2011-06-21", "Open": "17.700000762939453", "High": "17.76333236694336", "Low": "17.583332061767578", "Close": "17.76333236694336", "Adj Close": "13.362831115722656", "Volume": "32673000"}
{"Date": "2011-06-22", "Open": "17.700000762939453", "High": "17.76333236694336", "Low": "17.610000610351562", "Close": "17.670000076293945", "Adj Close": "13.292620658874512", "Volume": "31747500"}
{"Date": "2011-06-23", "Open": "17.786666870117188", "High": "17.899999618530273", "Low": "17.55666732788086", "Close": "17.76333236694336", "Adj Close": "13.362831115722656", "Volume": "54463200"}
{"Date": "2011-06-24", "Open": "17.729999542236328", "High": "17.80666732788086", "Low": "17.450000762939453", "Close": "17.469999313354492", "Adj Close": "13.14217472076416", "Volume": "62301300"}
{"Date": "2011-06-27", "Open": "17.440000534057617", "High": "17.586666107177734", "Low": "17.42333221435547", "Close": "17.43000030517578", "Adj Close": "13.112079620361328", "Volume": "30501000"}
{"Date": "2011-06-28", "Open": "17.479999542236328", "High": "17.510000228881836", "Low": "17.3799991607666", "Close": "17.510000228881836", "Adj Close": "13.172262191772461", "Volume": "32963100"}
{"Date": "2011-06-29", "Open": "17.540000915527344", "High": "17.59666633605957", "Low": "17.476667404174805", "Close": "17.546667098999023", "Adj Close": "13.199840545654297", "Volume": "26600400"}
{"Date": "2011-06-30", "Open": "17.553333282470703", "High": "17.719999313354492", "Low": "17.516666412353516", "Close": "17.713333129882812", "Adj Close": "13.325216293334961", "Volume": "29952900"}
{"Date": "2011-07-01", "Open": "17.729999542236328", "High": "17.883333206176758", "Low": "17.666667938232422", "Close": "17.836666107177734", "Adj Close": "13.41800308227539", "Volume": "28439400"}
{"Date": "2011-07-05", "Open": "17.780000686645508", "High": "17.85333251953125", "Low": "17.67333221435547", "Close": "17.796667098999023", "Adj Close": "13.387911796569824", "Volume": "27637500"}
{"Date": "2011-07-06", "Open": "17.809999465942383", "High": "17.983333587646484", "Low": "17.809999465942383", "Close": "17.906667709350586", "Adj Close": "13.470662117004395", "Volume": "24234600"}
{"Date": "2011-07-07", "Open": "18.190000534057617", "High": "18.270000457763672", "Low": "18.06333351135254", "Close": "18.163333892822266", "Adj Close": "13.66374683380127", "Volume": "38460900"}
{"Date": "2011-07-08", "Open": "18.083332061767578", "High": "18.106666564941406", "Low": "17.92333221435547", "Close": "18.02666664123535", "Adj Close": "13.560934066772461", "Volume": "27399900"}
{"Date": "2011-07-11", "Open": "17.940000534057617", "High": "18.02666664123535", "Low": "17.899999618530273", "Close": "17.956666946411133", "Adj Close": "13.508273124694824", "Volume": "22645200"}
{"Date": "2011-07-12", "Open": "17.953332901000977", "High": "18.139999389648438", "Low": "17.920000076293945", "Close": "17.979999542236328", "Adj Close": "13.525824546813965", "Volume": "28457100"}
{"Date": "2011-07-13", "Open": "18.023332595825195", "High": "18.09000015258789", "Low": "17.946666717529297", "Close": "18.00666618347168", "Adj Close": "13.545880317687988", "Volume": "30460200"}
{"Date": "2011-07-14", "Open": "17.84000015258789", "High": "17.899999618530273", "Low": "17.793333053588867", "Close": "17.876667022705078", "Adj Close": "13.44809627532959", "Volume": "46566300"}
{"Date": "2011-07-15", "Open": "17.90999984741211", "High": "17.989999771118164", "Low": "17.81999969482422", "Close": "17.876667022705078", "Adj Close": "13.44809627532959", "Volume": "30550500"}
{"Date": "2011-07-18", "Open": "17.803333282470703", "High": "17.84666633605957", "Low": "17.726667404174805", "Close": "17.773332595825195", "Adj Close": "13.370354652404785", "Volume": "24658200"}
{"Date": "2011-07-19", "Open": "17.799999237060547", "High": "18.010000228881836", "Low": "17.780000686645508", "Close": "17.989999771118164", "Adj Close": "13.533346176147461", "Volume": "25756200"}
{"Date": "2011-07-20", "Open": "17.969999313354492", "High": "17.989999771118164", "Low": "17.866666793823242", "Close": "17.963333129882812", "Adj Close": "13.513287544250488", "Volume": "26573700"}
{"Date": "2011-07-21", "Open": "18.0", "High": "18.229999542236328", "Low": "17.969999313354492", "Close": "18.156667709350586", "Adj Close": "13.65872859954834", "Volume": "31831800"}
{"Date": "2011-07-22", "Open": "18.19333267211914", "High": "18.239999771118164", "Low": "18.083332061767578", "Close": "18.17333221435547", "Adj Close": "13.67126750946045", "Volume": "20407500"}
{"Date": "2011-07-25", "Open": "18.010000228881836", "High": "18.133333206176758", "Low": "17.983333587646484", "Close": "17.989999771118164", "Adj Close": "13.533346176147461", "Volume": "24532800"}
{"Date": "2011-07-26", "Open": "18.010000228881836", "High": "18.030000686645508", "Low": "17.836666107177734", "Close": "17.863332748413086", "Adj Close": "13.438060760498047", "Volume": "32794200"}
{"Date": "2011-07-27", "Open": "17.81333351135254", "High": "17.916667938232422", "Low": "17.72333335876465", "Close": "17.75", "Adj Close": "13.352799415588379", "Volume": "36600300"}
{"Date": "2011-07-28", "Open": "17.770000457763672", "High": "17.850000381469727", "Low": "17.656667709350586", "Close": "17.663333892822266", "Adj Close": "13.287609100341797", "Volume": "26725800"}
{"Date": "2011-07-29", "Open": "17.593332290649414", "High": "17.71666717529297", "Low": "17.55666732788086", "Close": "17.56999969482422", "Adj Close": "13.21739673614502", "Volume": "39579600"}
{"Date": "2011-08-01", "Open": "17.59666633605957", "High": "17.663333892822266", "Low": "17.356666564941406", "Close": "17.540000915527344", "Adj Close": "13.194828033447266", "Volume": "32064000"}
{"Date": "2011-08-02", "Open": "17.413333892822266", "High": "17.516666412353516", "Low": "17.22333335876465", "Close": "17.226667404174805", "Adj Close": "12.959114074707031", "Volume": "45718800"}
{"Date": "2011-08-03", "Open": "17.253332138061523", "High": "17.350000381469727", "Low": "17.003332138061523", "Close": "17.093332290649414", "Adj Close": "12.858817100524902", "Volume": "64366200"}
{"Date": "2011-08-04", "Open": "16.996667861938477", "High": "16.996667861938477", "Low": "16.690000534057617", "Close": "16.700000762939453", "Adj Close": "12.5629243850708", "Volume": "78213600"}
{"Date": "2011-08-05", "Open": "16.863332748413086", "High": "16.97333335876465", "Low": "16.530000686645508", "Close": "16.950000762939453", "Adj Close": "12.750986099243164", "Volume": "81896700"}
{"Date": "2011-08-08", "Open": "16.933332443237305", "High": "17.110000610351562", "Low": "16.25666618347168", "Close": "16.30666732788086", "Adj Close": "12.267026901245117", "Volume": "99128700"}
{"Date": "2011-08-09", "Open": "16.446666717529297", "High": "16.969999313354492", "Low": "16.22333335876465", "Close": "16.940000534057617", "Adj Close": "12.743462562561035", "Volume": "71966700"}
{"Date": "2011-08-10", "Open": "16.67333221435547", "High": "16.68666648864746", "Low": "16.10333251953125", "Close": "16.136667251586914", "Adj Close": "12.226957321166992", "Volume": "81008700"}
{"Date": "2011-08-11", "Open": "16.28333282470703", "High": "16.799999237060547", "Low": "16.28333282470703", "Close": "16.57666778564453", "Adj Close": "12.56035327911377", "Volume": "64798500"}
{"Date": "2011-08-12", "Open": "16.700000762939453", "High": "16.770000457763672", "Low": "16.426666259765625", "Close": "16.583332061767578", "Adj Close": "12.565404891967773", "Volume": "45481200"}
{"Date": "2011-08-15", "Open": "16.626667022705078", "High": "16.69333267211914", "Low": "16.43000030517578", "Close": "16.65999984741211", "Adj Close": "12.623496055603027", "Volume": "44489100"}
{"Date": "2011-08-16", "Open": "17.14666748046875", "High": "17.49333381652832", "Low": "17.040000915527344", "Close": "17.30666732788086", "Adj Close": "13.113482475280762", "Volume": "76786500"}
{"Date": "2011-08-17", "Open": "17.239999771118164", "High": "17.393333435058594", "Low": "17.053333282470703", "Close": "17.183332443237305", "Adj Close": "13.020028114318848", "Volume": "46540200"}
{"Date": "2011-08-18", "Open": "16.836666107177734", "High": "17.316667556762695", "Low": "16.770000457763672", "Close": "17.26333236694336", "Adj Close": "13.080650329589844", "Volume": "75137100"}
{"Date": "2011-08-19", "Open": "17.163333892822266", "High": "17.579999923706055", "Low": "17.15999984741211", "Close": "17.433332443237305", "Adj Close": "13.20945930480957", "Volume": "69107100"}
{"Date": "2011-08-22", "Open": "17.413333892822266", "High": "17.546667098999023", "Low": "17.360000610351562", "Close": "17.39666748046875", "Adj Close": "13.18167495727539", "Volume": "41313900"}
{"Date": "2011-08-23", "Open": "17.386667251586914", "High": "17.73666763305664", "Low": "17.376667022705078", "Close": "17.73666763305664", "Adj Close": "13.439301490783691", "Volume": "51510000"}
{"Date": "2011-08-24", "Open": "17.67333221435547", "High": "17.80666732788086", "Low": "17.60333251953125", "Close": "17.790000915527344", "Adj Close": "13.47971248626709", "Volume": "34187100"}
{"Date": "2011-08-25", "Open": "17.793333053588867", "High": "17.829999923706055", "Low": "17.516666412353516", "Close": "17.566667556762695", "Adj Close": "13.310487747192383", "Volume": "32912400"}
{"Date": "2011-08-26", "Open": "17.59666633605957", "High": "17.746667861938477", "Low": "17.316667556762695", "Close": "17.633333206176758", "Adj Close": "13.361004829406738", "Volume": "31380600"}
{"Date": "2011-08-29", "Open": "17.703332901000977", "High": "17.81333351135254", "Low": "17.666667938232422", "Close": "17.729999542236328", "Adj Close": "13.434248924255371", "Volume": "25431000"}
{"Date": "2011-08-30", "Open": "17.6200008392334", "High": "17.709999084472656", "Low": "17.469999313354492", "Close": "17.606666564941406", "Adj Close": "13.340798377990723", "Volume": "40452600"}
{"Date": "2011-08-31", "Open": "17.666667938232422", "High": "17.793333053588867", "Low": "17.6200008392334", "Close": "17.729999542236328", "Adj Close": "13.434248924255371", "Volume": "39690600"}
{"Date": "2011-09-01", "Open": "17.733333587646484", "High": "17.850000381469727", "Low": "17.549999237060547", "Close": "17.549999237060547", "Adj Close": "13.297861099243164", "Volume": "37477800"}
{"Date": "2011-09-02", "Open": "17.416667938232422", "High": "17.546667098999023", "Low": "17.323333740234375", "Close": "17.343332290649414", "Adj Close": "13.141264915466309", "Volume": "32428500"}
{"Date": "2011-09-06", "Open": "17.15999984741211", "High": "17.26333236694336", "Low": "16.956666946411133", "Close": "17.226667404174805", "Adj Close": "13.052864074707031", "Volume": "51343200"}
{"Date": "2011-09-07", "Open": "17.350000381469727", "High": "17.520000457763672", "Low": "17.28333282470703", "Close": "17.47333335876465", "Adj Close": "13.239768028259277", "Volume": "31210500"}
{"Date": "2011-09-08", "Open": "17.360000610351562", "High": "17.583332061767578", "Low": "17.35333251953125", "Close": "17.40333366394043", "Adj Close": "13.186728477478027", "Volume": "34807500"}
{"Date": "2011-09-09", "Open": "17.299999237060547", "High": "17.393333435058594", "Low": "17.066667556762695", "Close": "17.1200008392334", "Adj Close": "12.972042083740234", "Volume": "36083400"}
{"Date": "2011-09-12", "Open": "16.950000762939453", "High": "17.27666664123535", "Low": "16.940000534057617", "Close": "17.273332595825195", "Adj Close": "13.088225364685059", "Volume": "33687900"}
{"Date": "2011-09-13", "Open": "17.26333236694336", "High": "17.266666412353516", "Low": "17.073333740234375", "Close": "17.196666717529297", "Adj Close": "13.030132293701172", "Volume": "32312400"}
{"Date": "2011-09-14", "Open": "17.23666763305664", "High": "17.59666633605957", "Low": "17.19333267211914", "Close": "17.399999618530273", "Adj Close": "13.184200286865234", "Volume": "37522800"}
{"Date": "2011-09-15", "Open": "17.406667709350586", "High": "17.503332138061523", "Low": "17.31333351135254", "Close": "17.503332138061523", "Adj Close": "13.262496948242188", "Volume": "32997600"}
{"Date": "2011-09-16", "Open": "17.583332061767578", "High": "17.71666717529297", "Low": "17.516666412353516", "Close": "17.549999237060547", "Adj Close": "13.297861099243164", "Volume": "107053800"}
{"Date": "2011-09-19", "Open": "17.393333435058594", "High": "17.540000915527344", "Low": "17.34666633605957", "Close": "17.483333587646484", "Adj Close": "13.247344970703125", "Volume": "27086700"}
{"Date": "2011-09-20", "Open": "17.479999542236328", "High": "17.639999389648438", "Low": "17.389999389648438", "Close": "17.43000030517578", "Adj Close": "13.20693588256836", "Volume": "25263600"}
{"Date": "2011-09-21", "Open": "17.453332901000977", "High": "17.530000686645508", "Low": "17.09666633605957", "Close": "17.106666564941406", "Adj Close": "12.961941719055176", "Volume": "31421700"}
{"Date": "2011-09-22", "Open": "16.883333206176758", "High": "17.07666778564453", "Low": "16.64666748046875", "Close": "16.760000228881836", "Adj Close": "12.69926643371582", "Volume": "63960900"}
{"Date": "2011-09-23", "Open": "16.726667404174805", "High": "16.98666763305664", "Low": "16.676666259765625", "Close": "16.933332443237305", "Adj Close": "12.830601692199707", "Volume": "38109000"}
{"Date": "2011-09-26", "Open": "16.979999542236328", "High": "17.28333282470703", "Low": "16.933332443237305", "Close": "17.27666664123535", "Adj Close": "13.090747833251953", "Volume": "34081800"}
{"Date": "2011-09-27", "Open": "17.453332901000977", "High": "17.6200008392334", "Low": "17.266666412353516", "Close": "17.343332290649414", "Adj Close": "13.141264915466309", "Volume": "34477500"}
{"Date": "2011-09-28", "Open": "17.373332977294922", "High": "17.47333335876465", "Low": "17.09666633605957", "Close": "17.10333251953125", "Adj Close": "12.959410667419434", "Volume": "34380600"}
{"Date": "2011-09-29", "Open": "17.270000457763672", "High": "17.46666717529297", "Low": "17.106666564941406", "Close": "17.309999465942383", "Adj Close": "13.116008758544922", "Volume": "31033200"}
{"Date": "2011-09-30", "Open": "17.28333282470703", "High": "17.530000686645508", "Low": "17.23666763305664", "Close": "17.299999237060547", "Adj Close": "13.108430862426758", "Volume": "40857900"}
{"Date": "2011-10-03", "Open": "17.293333053588867", "High": "17.639999389648438", "Low": "17.28333282470703", "Close": "17.31999969482422", "Adj Close": "13.123583793640137", "Volume": "46500600"}
{"Date": "2011-10-04", "Open": "17.246667861938477", "High": "17.65999984741211", "Low": "17.209999084472656", "Close": "17.626667022705078", "Adj Close": "13.355951309204102", "Volume": "56092500"}
{"Date": "2011-10-05", "Open": "17.566667556762695", "High": "17.75", "Low": "17.376667022705078", "Close": "17.549999237060547", "Adj Close": "13.297861099243164", "Volume": "40813500"}
{"Date": "2011-10-06", "Open": "17.579999923706055", "High": "17.633333206176758", "Low": "17.44333267211914", "Close": "17.583332061767578", "Adj Close": "13.323112487792969", "Volume": "30063600"}
{"Date": "2011-10-07", "Open": "17.69333267211914", "High": "18.010000228881836", "Low": "17.633333206176758", "Close": "17.899999618530273", "Adj Close": "13.563055992126465", "Volume": "41738700"}
{"Date": "2011-10-10", "Open": "18.06333351135254", "High": "18.393333435058594", "Low": "18.06333351135254", "Close": "18.270000457763672", "Adj Close": "13.843408584594727", "Volume": "36565200"}
{"Date": "2011-10-11", "Open": "18.260000228881836", "High": "18.26333236694336", "Low": "18.1299991607666", "Close": "18.239999771118164", "Adj Close": "13.820680618286133", "Volume": "30640500"}
{"Date": "2011-10-12", "Open": "18.350000381469727", "High": "18.796667098999023", "Low": "18.333332061767578", "Close": "18.399999618530273", "Adj Close": "13.941915512084961", "Volume": "66291900"}
{"Date": "2011-10-13", "Open": "18.34666633605957", "High": "18.43666648864746", "Low": "18.239999771118164", "Close": "18.34000015258789", "Adj Close": "13.896450996398926", "Volume": "31503300"}
{"Date": "2011-10-14", "Open": "18.426666259765625", "High": "18.489999771118164", "Low": "18.209999084472656", "Close": "18.48666763305664", "Adj Close": "14.007588386535645", "Volume": "32118000"}
{"Date": "2011-10-17", "Open": "18.26333236694336", "High": "18.48666763305664", "Low": "18.15999984741211", "Close": "18.260000228881836", "Adj Close": "13.835833549499512", "Volume": "26910600"}
{"Date": "2011-10-18", "Open": "18.31333351135254", "High": "18.729999542236328", "Low": "18.270000457763672", "Close": "18.6299991607666", "Adj Close": "14.116186141967773", "Volume": "42211200"}
{"Date": "2011-10-19", "Open": "18.56999969482422", "High": "18.809999465942383", "Low": "18.566667556762695", "Close": "18.75", "Adj Close": "14.20711612701416", "Volume": "38955600"}
{"Date": "2011-10-20", "Open": "18.733333587646484", "High": "18.959999084472656", "Low": "18.683332443237305", "Close": "18.790000915527344", "Adj Close": "14.237422943115234", "Volume": "37937400"}
{"Date": "2011-10-21", "Open": "18.913333892822266", "High": "19.139999389648438", "Low": "18.883333206176758", "Close": "18.97333335876465", "Adj Close": "14.376331329345703", "Volume": "43495800"}
{"Date": "2011-10-24", "Open": "18.959999084472656", "High": "19.0", "Low": "18.866666793823242", "Close": "18.926666259765625", "Adj Close": "14.340980529785156", "Volume": "27838500"}
{"Date": "2011-10-25", "Open": "18.886667251586914", "High": "19.049999237060547", "Low": "18.850000381469727", "Close": "18.90333366394043", "Adj Close": "14.323294639587402", "Volume": "30312900"}
{"Date": "2011-10-26", "Open": "19.03333282470703", "High": "19.14666748046875", "Low": "18.866666793823242", "Close": "19.123332977294922", "Adj Close": "14.489992141723633", "Volume": "38174100"}
{"Date": "2011-10-27", "Open": "19.266666412353516", "High": "19.31999969482422", "Low": "19.149999618530273", "Close": "19.270000457763672", "Adj Close": "14.601126670837402", "Volume": "45976500"}
{"Date": "2011-10-28", "Open": "19.28333282470703", "High": "19.290000915527344", "Low": "18.98666763305664", "Close": "19.049999237060547", "Adj Close": "14.434422492980957", "Volume": "33878400"}
{"Date": "2011-10-31", "Open": "18.860000610351562", "High": "19.09666633605957", "Low": "18.860000610351562", "Close": "18.906667709350586", "Adj Close": "14.325823783874512", "Volume": "28442700"}
{"Date": "2011-11-01", "Open": "18.606666564941406", "High": "18.913333892822266", "Low": "18.559999465942383", "Close": "18.74333381652832", "Adj Close": "14.202061653137207", "Volume": "41364300"}
{"Date": "2011-11-02", "Open": "18.92333221435547", "High": "19.06333351135254", "Low": "18.84666633605957", "Close": "18.953332901000977", "Adj Close": "14.36117935180664", "Volume": "26760900"}
{"Date": "2011-11-03", "Open": "19.016666412353516", "High": "19.176666259765625", "Low": "18.866666793823242", "Close": "19.139999389648438", "Adj Close": "14.502619743347168", "Volume": "28726800"}
{"Date": "2011-11-04", "Open": "19.02666664123535", "High": "19.166667938232422", "Low": "18.96666717529297", "Close": "19.166667938232422", "Adj Close": "14.522833824157715", "Volume": "21018300"}
{"Date": "2011-11-07", "Open": "19.113332748413086", "High": "19.31999969482422", "Low": "19.016666412353516", "Close": "19.31333351135254", "Adj Close": "14.633955001831055", "Volume": "25560300"}
{"Date": "2011-11-08", "Open": "19.34000015258789", "High": "19.799999237060547", "Low": "19.28333282470703", "Close": "19.773332595825195", "Adj Close": "14.982502937316895", "Volume": "60312900"}
{"Date": "2011-11-09", "Open": "19.510000228881836", "High": "19.643333435058594", "Low": "19.200000762939453", "Close": "19.350000381469727", "Adj Close": "14.661742210388184", "Volume": "41840400"}
{"Date": "2011-11-10", "Open": "19.44333267211914", "High": "19.496667861938477", "Low": "19.170000076293945", "Close": "19.376667022705078", "Adj Close": "14.681949615478516", "Volume": "28230000"}
{"Date": "2011-11-11", "Open": "19.503332138061523", "High": "19.75", "Low": "19.459999084472656", "Close": "19.733333587646484", "Adj Close": "14.952195167541504", "Volume": "25193700"}
{"Date": "2011-11-14", "Open": "19.60333251953125", "High": "19.65999984741211", "Low": "19.453332901000977", "Close": "19.6299991607666", "Adj Close": "14.8739013671875", "Volume": "31656300"}
{"Date": "2011-11-15", "Open": "19.323333740234375", "High": "19.350000381469727", "Low": "19.07666778564453", "Close": "19.15333366394043", "Adj Close": "14.512725830078125", "Volume": "48017700"}
{"Date": "2011-11-16", "Open": "19.03333282470703", "High": "19.139999389648438", "Low": "18.8799991607666", "Close": "18.893333435058594", "Adj Close": "14.315716743469238", "Volume": "35342400"}
{"Date": "2011-11-17", "Open": "18.84666633605957", "High": "19.06333351135254", "Low": "18.753332138061523", "Close": "18.90999984741211", "Adj Close": "14.328349113464355", "Volume": "30671400"}
{"Date": "2011-11-18", "Open": "19.010000228881836", "High": "19.1200008392334", "Low": "18.8700008392334", "Close": "19.07666778564453", "Adj Close": "14.454642295837402", "Volume": "26946900"}
{"Date": "2011-11-21", "Open": "18.976667404174805", "High": "19.09666633605957", "Low": "18.793333053588867", "Close": "18.886667251586914", "Adj Close": "14.310667037963867", "Volume": "29796600"}
{"Date": "2011-11-22", "Open": "18.85333251953125", "High": "19.043333053588867", "Low": "18.833332061767578", "Close": "18.950000762939453", "Adj Close": "14.358656883239746", "Volume": "22491900"}
{"Date": "2011-11-23", "Open": "18.883333206176758", "High": "19.0", "Low": "18.773332595825195", "Close": "18.8799991607666", "Adj Close": "14.305618286132812", "Volume": "24781200"}
{"Date": "2011-11-25", "Open": "18.89666748046875", "High": "19.110000610351562", "Low": "18.89666748046875", "Close": "18.963333129882812", "Adj Close": "14.368759155273438", "Volume": "12776400"}
{"Date": "2011-11-28", "Open": "19.176666259765625", "High": "19.333332061767578", "Low": "19.0", "Close": "19.083332061767578", "Adj Close": "14.459685325622559", "Volume": "27864300"}
{"Date": "2011-11-29", "Open": "19.113332748413086", "High": "19.433332443237305", "Low": "19.113332748413086", "Close": "19.389999389648438", "Adj Close": "14.692048072814941", "Volume": "32451600"}
{"Date": "2011-11-30", "Open": "19.586666107177734", "High": "19.666667938232422", "Low": "19.43666648864746", "Close": "19.633333206176758", "Adj Close": "14.876423835754395", "Volume": "44535600"}
{"Date": "2011-12-01", "Open": "19.546667098999023", "High": "19.71666717529297", "Low": "19.48666763305664", "Close": "19.536666870117188", "Adj Close": "14.803183555603027", "Volume": "26361900"}
{"Date": "2011-12-02", "Open": "19.626667022705078", "High": "19.656667709350586", "Low": "19.34666633605957", "Close": "19.363332748413086", "Adj Close": "14.671847343444824", "Volume": "33597300"}
{"Date": "2011-12-05", "Open": "19.420000076293945", "High": "19.503332138061523", "Low": "19.333332061767578", "Close": "19.446666717529297", "Adj Close": "14.734983444213867", "Volume": "31545600"}
{"Date": "2011-12-06", "Open": "19.523332595825195", "High": "19.670000076293945", "Low": "19.46666717529297", "Close": "19.593332290649414", "Adj Close": "14.846118927001953", "Volume": "34204800"}
{"Date": "2011-12-07", "Open": "19.450000762939453", "High": "19.733333587646484", "Low": "19.420000076293945", "Close": "19.503332138061523", "Adj Close": "14.870261192321777", "Volume": "47263800"}
{"Date": "2011-12-08", "Open": "19.463333129882812", "High": "19.516666412353516", "Low": "19.290000915527344", "Close": "19.32666778564453", "Adj Close": "14.735564231872559", "Volume": "31050900"}
{"Date": "2011-12-09", "Open": "19.386667251586914", "High": "19.496667861938477", "Low": "19.156667709350586", "Close": "19.440000534057617", "Adj Close": "14.821977615356445", "Volume": "30176700"}
{"Date": "2011-12-12", "Open": "19.290000915527344", "High": "19.479999542236328", "Low": "19.253332138061523", "Close": "19.363332748413086", "Adj Close": "14.76352310180664", "Volume": "30111300"}
{"Date": "2011-12-13", "Open": "19.376667022705078", "High": "19.450000762939453", "Low": "19.139999389648438", "Close": "19.200000762939453", "Adj Close": "14.638989448547363", "Volume": "32916300"}
{"Date": "2011-12-14", "Open": "19.239999771118164", "High": "19.373332977294922", "Low": "19.17333221435547", "Close": "19.21666717529297", "Adj Close": "14.651698112487793", "Volume": "26952600"}
{"Date": "2011-12-15", "Open": "19.27666664123535", "High": "19.46666717529297", "Low": "19.27666664123535", "Close": "19.316667556762695", "Adj Close": "14.727941513061523", "Volume": "25672200"}
{"Date": "2011-12-16", "Open": "19.433332443237305", "High": "19.496667861938477", "Low": "19.363332748413086", "Close": "19.42333221435547", "Adj Close": "14.809266090393066", "Volume": "44741700"}
{"Date": "2011-12-19", "Open": "19.433332443237305", "High": "19.523332595825195", "Low": "19.203332901000977", "Close": "19.260000228881836", "Adj Close": "14.684728622436523", "Volume": "21706200"}
{"Date": "2011-12-20", "Open": "19.456666946411133", "High": "19.75666618347168", "Low": "19.413333892822266", "Close": "19.729999542236328", "Adj Close": "15.043079376220703", "Volume": "33202200"}
{"Date": "2011-12-21", "Open": "19.729999542236328", "High": "19.886667251586914", "Low": "19.719999313354492", "Close": "19.796667098999023", "Adj Close": "15.093918800354004", "Volume": "25723500"}
{"Date": "2011-12-22", "Open": "19.803333282470703", "High": "19.84666633605957", "Low": "19.683332443237305", "Close": "19.729999542236328", "Adj Close": "15.043079376220703", "Volume": "23705100"}
{"Date": "2011-12-23", "Open": "19.773332595825195", "High": "20.0", "Low": "19.713333129882812", "Close": "19.996667861938477", "Adj Close": "15.246404647827148", "Volume": "18571800"}
{"Date": "2011-12-27", "Open": "19.983333587646484", "High": "19.99333381652832", "Low": "19.886667251586914", "Close": "19.94333267211914", "Adj Close": "15.205740928649902", "Volume": "14599200"}
{"Date": "2011-12-28", "Open": "19.92333221435547", "High": "19.979999542236328", "Low": "19.876667022705078", "Close": "19.90999984741211", "Adj Close": "15.18033218383789", "Volume": "15725100"}
{"Date": "2011-12-29", "Open": "19.906667709350586", "High": "19.996667861938477", "Low": "19.780000686645508", "Close": "19.996667861938477", "Adj Close": "15.246404647827148", "Volume": "18996600"}
{"Date": "2011-12-30", "Open": "19.963333129882812", "High": "19.979999542236328", "Low": "19.89666748046875", "Close": "19.920000076293945", "Adj Close": "15.187945365905762", "Volume": "13995900"}
{"Date": "2012-01-03", "Open": "19.989999771118164", "High": "20.35333251953125", "Low": "19.956666946411133", "Close": "20.110000610351562", "Adj Close": "15.332815170288086", "Volume": "38006400"}
{"Date": "2012-01-04", "Open": "20.06999969482422", "High": "20.116666793823242", "Low": "19.823333740234375", "Close": "19.90333366394043", "Adj Close": "15.175241470336914", "Volume": "28779900"}
{"Date": "2012-01-05", "Open": "19.78333282470703", "High": "19.873332977294922", "Low": "19.456666946411133", "Close": "19.80666732788086", "Adj Close": "15.101541519165039", "Volume": "38304600"}
{"Date": "2012-01-06", "Open": "19.80666732788086", "High": "19.816667556762695", "Low": "19.623332977294922", "Close": "19.666667938232422", "Adj Close": "14.994796752929688", "Volume": "24208200"}
{"Date": "2012-01-09", "Open": "19.676666259765625", "High": "19.850000381469727", "Low": "19.639999389648438", "Close": "19.726667404174805", "Adj Close": "15.040548324584961", "Volume": "20037900"}
{"Date": "2012-01-10", "Open": "19.809999465942383", "High": "19.90333366394043", "Low": "19.65999984741211", "Close": "19.68000030517578", "Adj Close": "15.004965782165527", "Volume": "20721900"}
{"Date": "2012-01-11", "Open": "19.68666648864746", "High": "19.843332290649414", "Low": "19.68000030517578", "Close": "19.799999237060547", "Adj Close": "15.096460342407227", "Volume": "19096800"}
{"Date": "2012-01-12", "Open": "19.93000030517578", "High": "20.0", "Low": "19.799999237060547", "Close": "19.833332061767578", "Adj Close": "15.121871948242188", "Volume": "21709200"}
{"Date": "2012-01-13", "Open": "19.726667404174805", "High": "19.8700008392334", "Low": "19.670000076293945", "Close": "19.84666633605957", "Adj Close": "15.132038116455078", "Volume": "23187900"}
{"Date": "2012-01-17", "Open": "19.956666946411133", "High": "20.036666870117188", "Low": "19.84000015258789", "Close": "19.950000762939453", "Adj Close": "15.210820198059082", "Volume": "25500000"}
{"Date": "2012-01-18", "Open": "19.93000030517578", "High": "20.010000228881836", "Low": "19.883333206176758", "Close": "20.003332138061523", "Adj Close": "15.251483917236328", "Volume": "17734200"}
{"Date": "2012-01-19", "Open": "19.976667404174805", "High": "20.24333381652832", "Low": "19.916667938232422", "Close": "20.203332901000977", "Adj Close": "15.403983116149902", "Volume": "27703800"}
{"Date": "2012-01-20", "Open": "20.25", "High": "20.416667938232422", "Low": "20.22333335876465", "Close": "20.336666107177734", "Adj Close": "15.505638122558594", "Volume": "31136400"}
{"Date": "2012-01-23", "Open": "20.270000457763672", "High": "20.32666778564453", "Low": "20.170000076293945", "Close": "20.303333282470703", "Adj Close": "15.480222702026367", "Volume": "21402300"}
{"Date": "2012-01-24", "Open": "20.25", "High": "20.666667938232422", "Low": "20.25", "Close": "20.463333129882812", "Adj Close": "15.602218627929688", "Volume": "22088400"}
{"Date": "2012-01-25", "Open": "20.393333435058594", "High": "20.536666870117188", "Low": "20.34666633605957", "Close": "20.489999771118164", "Adj Close": "15.622543334960938", "Volume": "17747400"}
{"Date": "2012-01-26", "Open": "20.600000381469727", "High": "20.613332748413086", "Low": "20.25666618347168", "Close": "20.323333740234375", "Adj Close": "15.49547004699707", "Volume": "22308600"}
{"Date": "2012-01-27", "Open": "20.286666870117188", "High": "20.373332977294922", "Low": "20.18000030517578", "Close": "20.23666763305664", "Adj Close": "15.429390907287598", "Volume": "18861900"}
{"Date": "2012-01-30", "Open": "20.156667709350586", "High": "20.440000534057617", "Low": "20.116666793823242", "Close": "20.433332443237305", "Adj Close": "15.579339981079102", "Volume": "22910700"}
{"Date": "2012-01-31", "Open": "20.510000228881836", "High": "20.523332595825195", "Low": "20.19333267211914", "Close": "20.453332901000977", "Adj Close": "15.594588279724121", "Volume": "29284500"}
{"Date": "2012-02-01", "Open": "20.59666633605957", "High": "20.876667022705078", "Low": "20.59666633605957", "Close": "20.726667404174805", "Adj Close": "15.802995681762695", "Volume": "36391800"}
{"Date": "2012-02-02", "Open": "20.799999237060547", "High": "20.823333740234375", "Low": "20.606666564941406", "Close": "20.64666748046875", "Adj Close": "15.741997718811035", "Volume": "18633900"}
{"Date": "2012-02-03", "Open": "20.773332595825195", "High": "20.809999465942383", "Low": "20.566667556762695", "Close": "20.676666259765625", "Adj Close": "15.764863967895508", "Volume": "23181600"}
{"Date": "2012-02-06", "Open": "20.616666793823242", "High": "20.65999984741211", "Low": "20.566667556762695", "Close": "20.626667022705078", "Adj Close": "15.7267484664917", "Volume": "16441800"}
{"Date": "2012-02-07", "Open": "20.540000915527344", "High": "20.633333206176758", "Low": "20.540000915527344", "Close": "20.56333351135254", "Adj Close": "15.678448677062988", "Volume": "18253200"}
{"Date": "2012-02-08", "Open": "20.636667251586914", "High": "20.67333221435547", "Low": "20.40999984741211", "Close": "20.540000915527344", "Adj Close": "15.660666465759277", "Volume": "21780000"}
{"Date": "2012-02-09", "Open": "20.52666664123535", "High": "20.719999313354492", "Low": "20.52666664123535", "Close": "20.65333366394043", "Adj Close": "15.747076034545898", "Volume": "19359300"}
{"Date": "2012-02-10", "Open": "20.559999465942383", "High": "20.636667251586914", "Low": "20.459999084472656", "Close": "20.633333206176758", "Adj Close": "15.731828689575195", "Volume": "16503000"}
{"Date": "2012-02-13", "Open": "20.670000076293945", "High": "20.69333267211914", "Low": "20.57666778564453", "Close": "20.59666633605957", "Adj Close": "15.70386791229248", "Volume": "12525000"}
{"Date": "2012-02-14", "Open": "20.636667251586914", "High": "20.746667861938477", "Low": "20.59666633605957", "Close": "20.739999771118164", "Adj Close": "15.813157081604004", "Volume": "15519300"}
{"Date": "2012-02-15", "Open": "20.773332595825195", "High": "20.81333351135254", "Low": "20.530000686645508", "Close": "20.586666107177734", "Adj Close": "15.696244239807129", "Volume": "17501100"}
{"Date": "2012-02-16", "Open": "20.59000015258789", "High": "20.729999542236328", "Low": "20.566667556762695", "Close": "20.68000030517578", "Adj Close": "15.76740837097168", "Volume": "21769200"}
{"Date": "2012-02-17", "Open": "20.773332595825195", "High": "20.856666564941406", "Low": "20.636667251586914", "Close": "20.82666778564453", "Adj Close": "15.879229545593262", "Volume": "24575400"}
{"Date": "2012-02-21", "Open": "20.110000610351562", "High": "20.166667938232422", "Low": "19.889999389648438", "Close": "20.023332595825195", "Adj Close": "15.266732215881348", "Volume": "71684400"}
{"Date": "2012-02-22", "Open": "19.860000610351562", "High": "19.96666717529297", "Low": "19.456666946411133", "Close": "19.53333282470703", "Adj Close": "14.89313793182373", "Volume": "85890600"}
{"Date": "2012-02-23", "Open": "19.530000686645508", "High": "19.633333206176758", "Low": "19.40333366394043", "Close": "19.51333236694336", "Adj Close": "14.877888679504395", "Volume": "44640900"}
{"Date": "2012-02-24", "Open": "19.583332061767578", "High": "19.649999618530273", "Low": "19.5", "Close": "19.59666633605957", "Adj Close": "14.941423416137695", "Volume": "29777700"}
{"Date": "2012-02-27", "Open": "19.566667556762695", "High": "19.593332290649414", "Low": "19.43000030517578", "Close": "19.48666763305664", "Adj Close": "14.857559204101562", "Volume": "36776400"}
{"Date": "2012-02-28", "Open": "19.479999542236328", "High": "19.700000762939453", "Low": "19.450000762939453", "Close": "19.643333435058594", "Adj Close": "14.977005958557129", "Volume": "32285700"}
{"Date": "2012-02-29", "Open": "19.613332748413086", "High": "19.77666664123535", "Low": "19.573333740234375", "Close": "19.69333267211914", "Adj Close": "15.015128135681152", "Volume": "34453200"}
{"Date": "2012-03-01", "Open": "19.786666870117188", "High": "19.80666732788086", "Low": "19.546667098999023", "Close": "19.606666564941406", "Adj Close": "14.94904899597168", "Volume": "48851700"}
{"Date": "2012-03-02", "Open": "19.663333892822266", "High": "19.760000228881836", "Low": "19.600000381469727", "Close": "19.670000076293945", "Adj Close": "14.99734115600586", "Volume": "29544300"}
{"Date": "2012-03-05", "Open": "19.65333366394043", "High": "19.863332748413086", "Low": "19.583332061767578", "Close": "19.799999237060547", "Adj Close": "15.096460342407227", "Volume": "28953000"}
{"Date": "2012-03-06", "Open": "19.68000030517578", "High": "19.739999771118164", "Low": "19.583332061767578", "Close": "19.656667709350586", "Adj Close": "14.987173080444336", "Volume": "27171300"}
{"Date": "2012-03-07", "Open": "19.703332901000977", "High": "19.953332901000977", "Low": "19.703332901000977", "Close": "19.953332901000977", "Adj Close": "15.213361740112305", "Volume": "44750700"}
{"Date": "2012-03-08", "Open": "19.946666717529297", "High": "19.983333587646484", "Low": "19.816667556762695", "Close": "19.92333221435547", "Adj Close": "15.29216194152832", "Volume": "23386800"}
{"Date": "2012-03-09", "Open": "19.94333267211914", "High": "20.066667556762695", "Low": "19.94333267211914", "Close": "20.02666664123535", "Adj Close": "15.371481895446777", "Volume": "18878700"}
{"Date": "2012-03-12", "Open": "20.05666732788086", "High": "20.299999237060547", "Low": "20.030000686645508", "Close": "20.226667404174805", "Adj Close": "15.52499008178711", "Volume": "22730400"}
{"Date": "2012-03-13", "Open": "20.309999465942383", "High": "20.360000610351562", "Low": "20.17333221435547", "Close": "20.333332061767578", "Adj Close": "15.606858253479004", "Volume": "26203800"}
{"Date": "2012-03-14", "Open": "20.280000686645508", "High": "20.383333206176758", "Low": "20.229999542236328", "Close": "20.360000610351562", "Adj Close": "15.627330780029297", "Volume": "19125000"}
{"Date": "2012-03-15", "Open": "20.296667098999023", "High": "20.420000076293945", "Low": "20.260000228881836", "Close": "20.40999984741211", "Adj Close": "15.665704727172852", "Volume": "20265000"}
{"Date": "2012-03-16", "Open": "20.469999313354492", "High": "20.489999771118164", "Low": "20.25666618347168", "Close": "20.280000686645508", "Adj Close": "15.565921783447266", "Volume": "36231300"}
{"Date": "2012-03-19", "Open": "20.19333267211914", "High": "20.293333053588867", "Low": "20.15333366394043", "Close": "20.246667861938477", "Adj Close": "15.540338516235352", "Volume": "24755700"}
{"Date": "2012-03-20", "Open": "20.110000610351562", "High": "20.286666870117188", "Low": "20.09666633605957", "Close": "20.200000762939453", "Adj Close": "15.504515647888184", "Volume": "23734500"}
{"Date": "2012-03-21", "Open": "20.149999618530273", "High": "20.239999771118164", "Low": "20.123332977294922", "Close": "20.18666648864746", "Adj Close": "15.494295120239258", "Volume": "21908400"}
{"Date": "2012-03-22", "Open": "20.07666778564453", "High": "20.25666618347168", "Low": "20.07666778564453", "Close": "20.21666717529297", "Adj Close": "15.517312049865723", "Volume": "17132400"}
{"Date": "2012-03-23", "Open": "20.203332901000977", "High": "20.28333282470703", "Low": "20.136667251586914", "Close": "20.25", "Adj Close": "15.542901992797852", "Volume": "20873100"}
{"Date": "2012-03-26", "Open": "20.299999237060547", "High": "20.440000534057617", "Low": "20.253332138061523", "Close": "20.399999618530273", "Adj Close": "15.65803050994873", "Volume": "18644400"}
{"Date": "2012-03-27", "Open": "20.450000762939453", "High": "20.5", "Low": "20.34000015258789", "Close": "20.363332748413086", "Adj Close": "15.6298828125", "Volume": "22054800"}
{"Date": "2012-03-28", "Open": "20.383333206176758", "High": "20.49333381652832", "Low": "20.32666778564453", "Close": "20.39666748046875", "Adj Close": "15.65548038482666", "Volume": "21372000"}
{"Date": "2012-03-29", "Open": "20.25666618347168", "High": "20.316667556762695", "Low": "20.206666946411133", "Close": "20.273332595825195", "Adj Close": "15.560813903808594", "Volume": "20075100"}
{"Date": "2012-03-30", "Open": "20.356666564941406", "High": "20.47333335876465", "Low": "20.30666732788086", "Close": "20.399999618530273", "Adj Close": "15.65803050994873", "Volume": "20824200"}
{"Date": "2012-04-02", "Open": "20.360000610351562", "High": "20.496667861938477", "Low": "20.323333740234375", "Close": "20.453332901000977", "Adj Close": "15.698966026306152", "Volume": "19397700"}
{"Date": "2012-04-03", "Open": "20.3799991607666", "High": "20.469999313354492", "Low": "20.079999923706055", "Close": "20.21666717529297", "Adj Close": "15.517312049865723", "Volume": "33540300"}
{"Date": "2012-04-04", "Open": "20.176666259765625", "High": "20.196666717529297", "Low": "20.00666618347168", "Close": "20.086666107177734", "Adj Close": "15.417527198791504", "Volume": "32555100"}
{"Date": "2012-04-05", "Open": "20.066667556762695", "High": "20.229999542236328", "Low": "20.023332595825195", "Close": "20.22333335876465", "Adj Close": "15.522432327270508", "Volume": "19586100"}
{"Date": "2012-04-09", "Open": "20.073333740234375", "High": "20.113332748413086", "Low": "20.02666664123535", "Close": "20.043333053588867", "Adj Close": "15.38427448272705", "Volume": "20495100"}
{"Date": "2012-04-10", "Open": "20.010000228881836", "High": "20.1299991607666", "Low": "19.850000381469727", "Close": "19.976667404174805", "Adj Close": "15.333105087280273", "Volume": "28659300"}
{"Date": "2012-04-11", "Open": "20.09666633605957", "High": "20.09666633605957", "Low": "19.886667251586914", "Close": "19.933332443237305", "Adj Close": "15.299840927124023", "Volume": "23243100"}
{"Date": "2012-04-12", "Open": "19.933332443237305", "High": "20.066667556762695", "Low": "19.85333251953125", "Close": "20.046667098999023", "Adj Close": "15.386831283569336", "Volume": "22103100"}
{"Date": "2012-04-13", "Open": "20.0", "High": "20.06999969482422", "Low": "19.916667938232422", "Close": "19.92333221435547", "Adj Close": "15.29216194152832", "Volume": "20077800"}
{"Date": "2012-04-16", "Open": "19.979999542236328", "High": "20.270000457763672", "Low": "19.956666946411133", "Close": "20.19333267211914", "Adj Close": "15.499407768249512", "Volume": "20533800"}
{"Date": "2012-04-17", "Open": "20.3700008392334", "High": "20.649999618530273", "Low": "20.363332748413086", "Close": "20.623332977294922", "Adj Close": "15.829450607299805", "Volume": "32029200"}
{"Date": "2012-04-18", "Open": "20.516666412353516", "High": "20.75", "Low": "20.516666412353516", "Close": "20.68666648864746", "Adj Close": "15.878068923950195", "Volume": "23871900"}
{"Date": "2012-04-19", "Open": "20.65333366394043", "High": "20.683332443237305", "Low": "20.489999771118164", "Close": "20.583332061767578", "Adj Close": "15.798746109008789", "Volume": "19138800"}
{"Date": "2012-04-20", "Open": "20.566667556762695", "High": "20.829999923706055", "Low": "20.553333282470703", "Close": "20.816667556762695", "Adj Close": "15.977848052978516", "Volume": "26993100"}
{"Date": "2012-04-23", "Open": "19.71666717529297", "High": "20.079999923706055", "Low": "19.709999084472656", "Close": "19.84666633605957", "Adj Close": "15.23332405090332", "Volume": "114021900"}
{"Date": "2012-04-24", "Open": "19.753332138061523", "High": "19.78333282470703", "Low": "19.21666717529297", "Close": "19.25666618347168", "Adj Close": "14.780463218688965", "Volume": "90271800"}
{"Date": "2012-04-25", "Open": "19.303333282470703", "High": "19.476667404174805", "Low": "19.059999465942383", "Close": "19.1200008392334", "Adj Close": "14.675566673278809", "Volume": "84035400"}
{"Date": "2012-04-26", "Open": "19.196666717529297", "High": "19.809999465942383", "Low": "19.190000534057617", "Close": "19.649999618530273", "Adj Close": "15.082368850708008", "Volume": "75278700"}
{"Date": "2012-04-27", "Open": "19.726667404174805", "High": "19.81999969482422", "Low": "19.64666748046875", "Close": "19.676666259765625", "Adj Close": "15.102840423583984", "Volume": "27083700"}
{"Date": "2012-04-30", "Open": "19.606666564941406", "High": "19.663333892822266", "Low": "19.510000228881836", "Close": "19.636667251586914", "Adj Close": "15.072129249572754", "Volume": "22447800"}
{"Date": "2012-05-01", "Open": "19.649999618530273", "High": "19.75666618347168", "Low": "19.49333381652832", "Close": "19.690000534057617", "Adj Close": "15.113078117370605", "Volume": "29747100"}
{"Date": "2012-05-02", "Open": "19.65333366394043", "High": "19.773332595825195", "Low": "19.606666564941406", "Close": "19.670000076293945", "Adj Close": "15.097722053527832", "Volume": "22043100"}
{"Date": "2012-05-03", "Open": "19.733333587646484", "High": "19.733333587646484", "Low": "19.60333251953125", "Close": "19.663333892822266", "Adj Close": "15.092601776123047", "Volume": "20675700"}
{"Date": "2012-05-04", "Open": "19.6200008392334", "High": "19.726667404174805", "Low": "19.559999465942383", "Close": "19.566667556762695", "Adj Close": "15.018401145935059", "Volume": "20833500"}
{"Date": "2012-05-07", "Open": "19.516666412353516", "High": "19.786666870117188", "Low": "19.516666412353516", "Close": "19.729999542236328", "Adj Close": "15.143769264221191", "Volume": "25974600"}
{"Date": "2012-05-08", "Open": "19.68666648864746", "High": "19.790000915527344", "Low": "19.543333053588867", "Close": "19.683332443237305", "Adj Close": "15.107952117919922", "Volume": "30819900"}
{"Date": "2012-05-09", "Open": "19.49333381652832", "High": "19.746667861938477", "Low": "19.42333221435547", "Close": "19.676666259765625", "Adj Close": "15.205322265625", "Volume": "33472800"}
{"Date": "2012-05-10", "Open": "19.78333282470703", "High": "19.8700008392334", "Low": "19.696666717529297", "Close": "19.729999542236328", "Adj Close": "15.246539115905762", "Volume": "23222100"}
{"Date": "2012-05-11", "Open": "19.69333267211914", "High": "19.883333206176758", "Low": "19.60333251953125", "Close": "19.80666732788086", "Adj Close": "15.305782318115234", "Volume": "22420800"}
{"Date": "2012-05-14", "Open": "19.696666717529297", "High": "19.850000381469727", "Low": "19.639999389648438", "Close": "19.690000534057617", "Adj Close": "15.215627670288086", "Volume": "18603000"}
{"Date": "2012-05-15", "Open": "19.649999618530273", "High": "19.883333206176758", "Low": "19.649999618530273", "Close": "19.78333282470703", "Adj Close": "15.28774642944336", "Volume": "31684200"}
{"Date": "2012-05-16", "Open": "19.843332290649414", "High": "19.886667251586914", "Low": "19.71666717529297", "Close": "19.729999542236328", "Adj Close": "15.246539115905762", "Volume": "32514300"}
{"Date": "2012-05-17", "Open": "20.446666717529297", "High": "20.833332061767578", "Low": "20.416667938232422", "Close": "20.559999465942383", "Adj Close": "15.887927055358887", "Volume": "87877200"}
{"Date": "2012-05-18", "Open": "20.623332977294922", "High": "20.876667022705078", "Low": "20.586666107177734", "Close": "20.809999465942383", "Adj Close": "16.081111907958984", "Volume": "49892100"}
{"Date": "2012-05-21", "Open": "20.793333053588867", "High": "21.03333282470703", "Low": "20.713333129882812", "Close": "21.01333236694336", "Adj Close": "16.238243103027344", "Volume": "33449700"}
{"Date": "2012-05-22", "Open": "20.996667861938477", "High": "21.316667556762695", "Low": "20.96666717529297", "Close": "21.24333381652832", "Adj Close": "16.41598129272461", "Volume": "36223200"}
{"Date": "2012-05-23", "Open": "21.1299991607666", "High": "21.56333351135254", "Low": "21.09666633605957", "Close": "21.52666664123535", "Adj Close": "16.63492202758789", "Volume": "47046600"}
{"Date": "2012-05-24", "Open": "21.56999969482422", "High": "21.726667404174805", "Low": "21.48666763305664", "Close": "21.690000534057617", "Adj Close": "16.761138916015625", "Volume": "33908100"}
{"Date": "2012-05-25", "Open": "21.6200008392334", "High": "21.833332061767578", "Low": "21.600000381469727", "Close": "21.770000457763672", "Adj Close": "16.822961807250977", "Volume": "30539700"}
{"Date": "2012-05-29", "Open": "21.799999237060547", "High": "21.920000076293945", "Low": "21.73666763305664", "Close": "21.893333435058594", "Adj Close": "16.91827392578125", "Volume": "30110700"}
{"Date": "2012-05-30", "Open": "21.803333282470703", "High": "21.983333587646484", "Low": "21.77666664123535", "Close": "21.81333351135254", "Adj Close": "16.85645294189453", "Volume": "29939100"}
{"Date": "2012-05-31", "Open": "21.799999237060547", "High": "22.219999313354492", "Low": "21.793333053588867", "Close": "21.940000534057617", "Adj Close": "16.9543399810791", "Volume": "50296500"}
{"Date": "2012-06-01", "Open": "21.809999465942383", "High": "21.959999084472656", "Low": "21.709999084472656", "Close": "21.850000381469727", "Adj Close": "16.88478660583496", "Volume": "45902100"}
{"Date": "2012-06-04", "Open": "21.96666717529297", "High": "22.043333053588867", "Low": "21.799999237060547", "Close": "21.996667861938477", "Adj Close": "16.998119354248047", "Volume": "41630400"}
{"Date": "2012-06-05", "Open": "21.913333892822266", "High": "21.96666717529297", "Low": "21.809999465942383", "Close": "21.833332061767578", "Adj Close": "16.871906280517578", "Volume": "28023000"}
{"Date": "2012-06-06", "Open": "21.866666793823242", "High": "21.989999771118164", "Low": "21.81999969482422", "Close": "21.976667404174805", "Adj Close": "16.982664108276367", "Volume": "32540700"}
{"Date": "2012-06-07", "Open": "22.02666664123535", "High": "22.02666664123535", "Low": "21.926666259765625", "Close": "21.956666946411133", "Adj Close": "16.967220306396484", "Volume": "37640100"}
{"Date": "2012-06-08", "Open": "22.06333351135254", "High": "22.74333381652832", "Low": "22.02666664123535", "Close": "22.739999771118164", "Adj Close": "17.572540283203125", "Volume": "54037800"}
{"Date": "2012-06-11", "Open": "22.796667098999023", "High": "22.82666778564453", "Low": "22.489999771118164", "Close": "22.510000228881836", "Adj Close": "17.394805908203125", "Volume": "31474200"}
{"Date": "2012-06-12", "Open": "22.55666732788086", "High": "22.616666793823242", "Low": "22.433332443237305", "Close": "22.573333740234375", "Adj Close": "17.443748474121094", "Volume": "26963400"}
{"Date": "2012-06-13", "Open": "22.530000686645508", "High": "22.583332061767578", "Low": "22.31999969482422", "Close": "22.356666564941406", "Adj Close": "17.27631950378418", "Volume": "32246700"}
{"Date": "2012-06-14", "Open": "22.366666793823242", "High": "22.59666633605957", "Low": "22.363332748413086", "Close": "22.543333053588867", "Adj Close": "17.42056655883789", "Volume": "29983200"}
{"Date": "2012-06-15", "Open": "22.683332443237305", "High": "22.68666648864746", "Low": "22.530000686645508", "Close": "22.583332061767578", "Adj Close": "17.45147132873535", "Volume": "38226000"}
{"Date": "2012-06-18", "Open": "22.489999771118164", "High": "22.760000228881836", "Low": "22.476667404174805", "Close": "22.706666946411133", "Adj Close": "17.546783447265625", "Volume": "22660500"}
{"Date": "2012-06-19", "Open": "22.696666717529297", "High": "22.75", "Low": "22.566667556762695", "Close": "22.60333251953125", "Adj Close": "17.46693229675293", "Volume": "23718000"}
{"Date": "2012-06-20", "Open": "22.6200008392334", "High": "22.84666633605957", "Low": "22.593332290649414", "Close": "22.84000015258789", "Adj Close": "17.649818420410156", "Volume": "26969400"}
{"Date": "2012-06-21", "Open": "22.829999923706055", "High": "22.886667251586914", "Low": "22.559999465942383", "Close": "22.566667556762695", "Adj Close": "17.438596725463867", "Volume": "29530800"}
{"Date": "2012-06-22", "Open": "22.696666717529297", "High": "22.78333282470703", "Low": "22.39666748046875", "Close": "22.433332443237305", "Adj Close": "17.335561752319336", "Volume": "34202100"}
{"Date": "2012-06-25", "Open": "22.35333251953125", "High": "22.74333381652832", "Low": "22.35333251953125", "Close": "22.726667404174805", "Adj Close": "17.56224250793457", "Volume": "35491800"}
{"Date": "2012-06-26", "Open": "22.82666778564453", "High": "22.97333335876465", "Low": "22.75", "Close": "22.860000610351562", "Adj Close": "17.665271759033203", "Volume": "32435400"}
{"Date": "2012-06-27", "Open": "22.863332748413086", "High": "22.916667938232422", "Low": "22.753332138061523", "Close": "22.863332748413086", "Adj Close": "17.667850494384766", "Volume": "26393400"}
{"Date": "2012-06-28", "Open": "22.639999389648438", "High": "22.78333282470703", "Low": "22.496667861938477", "Close": "22.766666412353516", "Adj Close": "17.59314727783203", "Volume": "25735200"}
{"Date": "2012-06-29", "Open": "22.979999542236328", "High": "23.239999771118164", "Low": "22.85333251953125", "Close": "23.239999771118164", "Adj Close": "17.958921432495117", "Volume": "31990200"}
{"Date": "2012-07-02", "Open": "23.200000762939453", "High": "23.316667556762695", "Low": "23.049999237060547", "Close": "23.116666793823242", "Adj Close": "17.863616943359375", "Volume": "31275600"}
{"Date": "2012-07-03", "Open": "23.21666717529297", "High": "23.59000015258789", "Low": "23.100000381469727", "Close": "23.583332061767578", "Adj Close": "18.22423553466797", "Volume": "28184100"}
{"Date": "2012-07-05", "Open": "23.456666946411133", "High": "23.766666412353516", "Low": "23.456666946411133", "Close": "23.69333267211914", "Adj Close": "18.309232711791992", "Volume": "37321500"}
{"Date": "2012-07-06", "Open": "23.57666778564453", "High": "23.786666870117188", "Low": "23.57666778564453", "Close": "23.786666870117188", "Adj Close": "18.38136100769043", "Volume": "24027600"}
{"Date": "2012-07-09", "Open": "23.753332138061523", "High": "23.920000076293945", "Low": "23.67333221435547", "Close": "23.920000076293945", "Adj Close": "18.48439598083496", "Volume": "33451200"}
{"Date": "2012-07-10", "Open": "23.976667404174805", "High": "24.19333267211914", "Low": "23.8799991607666", "Close": "24.036666870117188", "Adj Close": "18.574554443359375", "Volume": "39984600"}
{"Date": "2012-07-11", "Open": "24.043333053588867", "High": "24.14666748046875", "Low": "23.926666259765625", "Close": "24.086666107177734", "Adj Close": "18.613189697265625", "Volume": "36731700"}
{"Date": "2012-07-12", "Open": "24.023332595825195", "High": "24.206666946411133", "Low": "23.8799991607666", "Close": "24.10333251953125", "Adj Close": "18.626073837280273", "Volume": "30587400"}
{"Date": "2012-07-13", "Open": "24.09000015258789", "High": "24.413333892822266", "Low": "24.049999237060547", "Close": "24.393333435058594", "Adj Close": "18.850175857543945", "Volume": "24540300"}
{"Date": "2012-07-16", "Open": "24.30666732788086", "High": "24.393333435058594", "Low": "24.19333267211914", "Close": "24.32666778564453", "Adj Close": "18.798646926879883", "Volume": "24241800"}
{"Date": "2012-07-17", "Open": "24.299999237060547", "High": "24.366666793823242", "Low": "24.10333251953125", "Close": "24.366666793823242", "Adj Close": "18.829565048217773", "Volume": "36528900"}
{"Date": "2012-07-18", "Open": "24.296667098999023", "High": "24.48666763305664", "Low": "24.239999771118164", "Close": "24.28333282470703", "Adj Close": "18.76516342163086", "Volume": "28485300"}
{"Date": "2012-07-19", "Open": "24.28333282470703", "High": "24.286666870117188", "Low": "23.40999984741211", "Close": "23.843332290649414", "Adj Close": "18.425151824951172", "Volume": "50634000"}
{"Date": "2012-07-20", "Open": "23.81999969482422", "High": "24.163333892822266", "Low": "23.770000457763672", "Close": "24.083332061767578", "Adj Close": "18.610614776611328", "Volume": "33156000"}
{"Date": "2012-07-23", "Open": "23.873332977294922", "High": "23.996667861938477", "Low": "23.753332138061523", "Close": "23.950000762939453", "Adj Close": "18.507577896118164", "Volume": "19969500"}
{"Date": "2012-07-24", "Open": "23.893333435058594", "High": "24.079999923706055", "Low": "23.816667556762695", "Close": "24.046667098999023", "Adj Close": "18.58228302001953", "Volume": "22427100"}
{"Date": "2012-07-25", "Open": "24.086666107177734", "High": "24.15333366394043", "Low": "23.956666946411133", "Close": "24.02666664123535", "Adj Close": "18.566831588745117", "Volume": "20945700"}
{"Date": "2012-07-26", "Open": "24.233333587646484", "High": "24.649999618530273", "Low": "24.229999542236328", "Close": "24.55666732788086", "Adj Close": "18.97639274597168", "Volume": "24577200"}
{"Date": "2012-07-27", "Open": "24.613332748413086", "High": "24.933332443237305", "Low": "24.59666633605957", "Close": "24.84000015258789", "Adj Close": "19.19533920288086", "Volume": "32584500"}
{"Date": "2012-07-30", "Open": "24.81999969482422", "High": "25.079999923706055", "Low": "24.816667556762695", "Close": "24.99333381652832", "Adj Close": "19.313831329345703", "Volume": "27436800"}
{"Date": "2012-07-31", "Open": "24.920000076293945", "High": "24.99333381652832", "Low": "24.809999465942383", "Close": "24.809999465942383", "Adj Close": "19.17215347290039", "Volume": "24968700"}
{"Date": "2012-08-01", "Open": "24.899999618530273", "High": "24.93000030517578", "Low": "24.47333335876465", "Close": "24.540000915527344", "Adj Close": "18.963510513305664", "Volume": "29097000"}
{"Date": "2012-08-02", "Open": "24.350000381469727", "High": "24.719999313354492", "Low": "24.31333351135254", "Close": "24.683332443237305", "Adj Close": "19.074260711669922", "Volume": "24279000"}
{"Date": "2012-08-03", "Open": "24.913333892822266", "High": "24.98666763305664", "Low": "24.75", "Close": "24.850000381469727", "Adj Close": "19.20306396484375", "Volume": "26220000"}
{"Date": "2012-08-06", "Open": "24.97333335876465", "High": "24.97333335876465", "Low": "24.760000228881836", "Close": "24.760000228881836", "Adj Close": "19.13351821899414", "Volume": "18352500"}
{"Date": "2012-08-07", "Open": "24.803333282470703", "High": "24.866666793823242", "Low": "24.656667709350586", "Close": "24.663333892822266", "Adj Close": "19.05881690979004", "Volume": "22843500"}
{"Date": "2012-08-08", "Open": "24.549999237060547", "High": "24.836666107177734", "Low": "24.476667404174805", "Close": "24.770000457763672", "Adj Close": "19.244762420654297", "Volume": "19734900"}
{"Date": "2012-08-09", "Open": "24.760000228881836", "High": "24.84000015258789", "Low": "24.586666107177734", "Close": "24.616666793823242", "Adj Close": "19.12563705444336", "Volume": "15854100"}
{"Date": "2012-08-10", "Open": "24.616666793823242", "High": "24.75", "Low": "24.476667404174805", "Close": "24.559999465942383", "Adj Close": "19.081602096557617", "Volume": "16932600"}
{"Date": "2012-08-13", "Open": "24.469999313354492", "High": "24.56333351135254", "Low": "24.393333435058594", "Close": "24.46666717529297", "Adj Close": "19.00908851623535", "Volume": "18903000"}
{"Date": "2012-08-14", "Open": "24.613332748413086", "High": "24.75666618347168", "Low": "24.523332595825195", "Close": "24.670000076293945", "Adj Close": "19.167064666748047", "Volume": "21726000"}
{"Date": "2012-08-15", "Open": "24.636667251586914", "High": "24.84000015258789", "Low": "24.606666564941406", "Close": "24.816667556762695", "Adj Close": "19.281021118164062", "Volume": "23323200"}
{"Date": "2012-08-16", "Open": "24.19333267211914", "High": "24.25", "Low": "23.926666259765625", "Close": "24.049999237060547", "Adj Close": "18.68536376953125", "Volume": "53439600"}
{"Date": "2012-08-17", "Open": "24.136667251586914", "High": "24.229999542236328", "Low": "23.946666717529297", "Close": "23.996667861938477", "Adj Close": "18.643922805786133", "Volume": "29204700"}
{"Date": "2012-08-20", "Open": "24.003332138061523", "High": "24.136667251586914", "Low": "23.886667251586914", "Close": "24.100000381469727", "Adj Close": "18.72421646118164", "Volume": "16646100"}
{"Date": "2012-08-21", "Open": "24.100000381469727", "High": "24.113332748413086", "Low": "23.809999465942383", "Close": "23.809999465942383", "Adj Close": "18.4989013671875", "Volume": "22902600"}
{"Date": "2012-08-22", "Open": "23.78333282470703", "High": "23.950000762939453", "Low": "23.78333282470703", "Close": "23.92333221435547", "Adj Close": "18.586952209472656", "Volume": "19983000"}
{"Date": "2012-08-23", "Open": "23.933332443237305", "High": "23.979999542236328", "Low": "23.799999237060547", "Close": "23.85333251953125", "Adj Close": "18.532569885253906", "Volume": "18015300"}
{"Date": "2012-08-24", "Open": "23.796667098999023", "High": "24.066667556762695", "Low": "23.78333282470703", "Close": "24.036666870117188", "Adj Close": "18.675006866455078", "Volume": "15570300"}
{"Date": "2012-08-27", "Open": "24.05666732788086", "High": "24.26333236694336", "Low": "24.023332595825195", "Close": "24.166667938232422", "Adj Close": "18.7760066986084", "Volume": "17300700"}
{"Date": "2012-08-28", "Open": "24.059999465942383", "High": "24.23666763305664", "Low": "24.053333282470703", "Close": "24.136667251586914", "Adj Close": "18.752700805664062", "Volume": "14468100"}
{"Date": "2012-08-29", "Open": "24.203332901000977", "High": "24.34000015258789", "Low": "24.143333435058594", "Close": "24.25666618347168", "Adj Close": "18.84593391418457", "Volume": "12692400"}
{"Date": "2012-08-30", "Open": "24.209999084472656", "High": "24.25", "Low": "24.049999237060547", "Close": "24.083332061767578", "Adj Close": "18.711265563964844", "Volume": "15711600"}
{"Date": "2012-08-31", "Open": "24.196666717529297", "High": "24.316667556762695", "Low": "24.1200008392334", "Close": "24.200000762939453", "Adj Close": "18.801908493041992", "Volume": "17655300"}
{"Date": "2012-09-04", "Open": "24.25666618347168", "High": "24.613332748413086", "Low": "24.190000534057617", "Close": "24.503332138061523", "Adj Close": "19.037572860717773", "Volume": "25572300"}
{"Date": "2012-09-05", "Open": "24.6200008392334", "High": "24.649999618530273", "Low": "24.456666946411133", "Close": "24.516666412353516", "Adj Close": "19.047937393188477", "Volume": "23892300"}
{"Date": "2012-09-06", "Open": "24.65999984741211", "High": "24.93666648864746", "Low": "24.613332748413086", "Close": "24.93666648864746", "Adj Close": "19.374248504638672", "Volume": "19525500"}
{"Date": "2012-09-07", "Open": "24.899999618530273", "High": "24.933332443237305", "Low": "24.5", "Close": "24.606666564941406", "Adj Close": "19.117862701416016", "Volume": "19864200"}
{"Date": "2012-09-10", "Open": "24.6299991607666", "High": "24.706666946411133", "Low": "24.5", "Close": "24.503332138061523", "Adj Close": "19.037572860717773", "Volume": "19500300"}
{"Date": "2012-09-11", "Open": "24.573333740234375", "High": "24.80666732788086", "Low": "24.516666412353516", "Close": "24.68666648864746", "Adj Close": "19.180011749267578", "Volume": "15874200"}
{"Date": "2012-09-12", "Open": "24.68666648864746", "High": "24.78333282470703", "Low": "24.583332061767578", "Close": "24.690000534057617", "Adj Close": "19.18260383605957", "Volume": "12893400"}
{"Date": "2012-09-13", "Open": "24.649999618530273", "High": "25.06333351135254", "Low": "24.649999618530273", "Close": "25.046667098999023", "Adj Close": "19.459718704223633", "Volume": "22222200"}
{"Date": "2012-09-14", "Open": "24.946666717529297", "High": "24.996667861938477", "Low": "24.753332138061523", "Close": "24.833332061767578", "Adj Close": "19.293968200683594", "Volume": "25607100"}
{"Date": "2012-09-17", "Open": "24.786666870117188", "High": "24.893333435058594", "Low": "24.623332977294922", "Close": "24.663333892822266", "Adj Close": "19.161890029907227", "Volume": "20563800"}
{"Date": "2012-09-18", "Open": "24.616666793823242", "High": "24.72333335876465", "Low": "24.559999465942383", "Close": "24.649999618530273", "Adj Close": "19.151531219482422", "Volume": "15912300"}
{"Date": "2012-09-19", "Open": "24.75", "High": "24.876667022705078", "Low": "24.663333892822266", "Close": "24.790000915527344", "Adj Close": "19.260303497314453", "Volume": "16967700"}
{"Date": "2012-09-20", "Open": "24.773332595825195", "High": "24.940000534057617", "Low": "24.773332595825195", "Close": "24.916667938232422", "Adj Close": "19.358715057373047", "Volume": "13569600"}
{"Date": "2012-09-21", "Open": "24.98666763305664", "High": "25.030000686645508", "Low": "24.77666664123535", "Close": "24.816667556762695", "Adj Close": "19.281021118164062", "Volume": "31686900"}
{"Date": "2012-09-24", "Open": "24.733333587646484", "High": "24.98666763305664", "Low": "24.726667404174805", "Close": "24.913333892822266", "Adj Close": "19.35612678527832", "Volume": "13241100"}
{"Date": "2012-09-25", "Open": "24.969999313354492", "High": "25.016666412353516", "Low": "24.753332138061523", "Close": "24.753332138061523", "Adj Close": "19.231813430786133", "Volume": "19274100"}
{"Date": "2012-09-26", "Open": "24.719999313354492", "High": "24.946666717529297", "Low": "24.713333129882812", "Close": "24.729999542236328", "Adj Close": "19.213682174682617", "Volume": "14414700"}
{"Date": "2012-09-27", "Open": "24.790000915527344", "High": "24.833332061767578", "Low": "24.610000610351562", "Close": "24.65999984741211", "Adj Close": "19.159299850463867", "Volume": "16170300"}
{"Date": "2012-09-28", "Open": "24.6200008392334", "High": "24.68666648864746", "Low": "24.47333335876465", "Close": "24.600000381469727", "Adj Close": "19.112682342529297", "Volume": "18063000"}
{"Date": "2012-10-01", "Open": "24.600000381469727", "High": "24.829999923706055", "Low": "24.600000381469727", "Close": "24.683332443237305", "Adj Close": "19.17742347717285", "Volume": "13986900"}
{"Date": "2012-10-02", "Open": "24.65999984741211", "High": "24.786666870117188", "Low": "24.543333053588867", "Close": "24.583332061767578", "Adj Close": "19.0997314453125", "Volume": "12709500"}
{"Date": "2012-10-03", "Open": "24.676666259765625", "High": "24.916667938232422", "Low": "24.583332061767578", "Close": "24.733333587646484", "Adj Close": "19.21627426147461", "Volume": "24494100"}
{"Date": "2012-10-04", "Open": "24.836666107177734", "High": "25.003332138061523", "Low": "24.836666107177734", "Close": "24.906667709350586", "Adj Close": "19.35094451904297", "Volume": "15002700"}
{"Date": "2012-10-05", "Open": "24.979999542236328", "High": "25.166667938232422", "Low": "24.963333129882812", "Close": "25.043333053588867", "Adj Close": "19.457130432128906", "Volume": "15615300"}
{"Date": "2012-10-08", "Open": "25.053333282470703", "High": "25.183332443237305", "Low": "25.020000457763672", "Close": "25.083332061767578", "Adj Close": "19.488204956054688", "Volume": "13637700"}
{"Date": "2012-10-09", "Open": "25.053333282470703", "High": "25.126667022705078", "Low": "24.709999084472656", "Close": "24.713333129882812", "Adj Close": "19.20073127746582", "Volume": "24921900"}
{"Date": "2012-10-10", "Open": "24.883333206176758", "High": "25.60333251953125", "Low": "24.8799991607666", "Close": "25.139999389648438", "Adj Close": "19.5322322845459", "Volume": "58094400"}
{"Date": "2012-10-11", "Open": "25.53333282470703", "High": "25.536666870117188", "Low": "24.983333587646484", "Close": "25.003332138061523", "Adj Close": "19.42604637145996", "Volume": "24976500"}
{"Date": "2012-10-12", "Open": "25.139999389648438", "High": "25.34666633605957", "Low": "25.100000381469727", "Close": "25.270000457763672", "Adj Close": "19.633224487304688", "Volume": "24087900"}
{"Date": "2012-10-15", "Open": "25.290000915527344", "High": "25.78333282470703", "Low": "25.18666648864746", "Close": "25.71666717529297", "Adj Close": "19.980262756347656", "Volume": "29008800"}
{"Date": "2012-10-16", "Open": "25.866666793823242", "High": "25.866666793823242", "Low": "25.56333351135254", "Close": "25.636667251586914", "Adj Close": "19.91811180114746", "Volume": "18930300"}
{"Date": "2012-10-17", "Open": "25.77666664123535", "High": "25.833332061767578", "Low": "25.49333381652832", "Close": "25.676666259765625", "Adj Close": "19.949188232421875", "Volume": "22483500"}
{"Date": "2012-10-18", "Open": "25.67333221435547", "High": "25.74333381652832", "Low": "25.389999389648438", "Close": "25.520000457763672", "Adj Close": "19.827463150024414", "Volume": "21977100"}
{"Date": "2012-10-19", "Open": "25.52666664123535", "High": "25.56999969482422", "Low": "25.143333435058594", "Close": "25.206666946411133", "Adj Close": "19.584026336669922", "Volume": "20827500"}
{"Date": "2012-10-22", "Open": "25.226667404174805", "High": "25.260000228881836", "Low": "25.030000686645508", "Close": "25.21666717529297", "Adj Close": "19.591793060302734", "Volume": "16276200"}
{"Date": "2012-10-23", "Open": "25.016666412353516", "High": "25.163333892822266", "Low": "24.836666107177734", "Close": "24.920000076293945", "Adj Close": "19.361305236816406", "Volume": "17501700"}
{"Date": "2012-10-24", "Open": "24.976667404174805", "High": "25.0", "Low": "24.84000015258789", "Close": "24.940000534057617", "Adj Close": "19.37683868408203", "Volume": "13749600"}
{"Date": "2012-10-25", "Open": "25.100000381469727", "High": "25.166667938232422", "Low": "24.963333129882812", "Close": "25.106666564941406", "Adj Close": "19.506332397460938", "Volume": "13298700"}
{"Date": "2012-10-26", "Open": "25.066667556762695", "High": "25.139999389648438", "Low": "24.893333435058594", "Close": "25.036666870117188", "Adj Close": "19.45193862915039", "Volume": "13340700"}
{"Date": "2012-10-31", "Open": "25.083332061767578", "High": "25.226667404174805", "Low": "24.709999084472656", "Close": "25.00666618347168", "Adj Close": "19.42863655090332", "Volume": "19653600"}
{"Date": "2012-11-01", "Open": "25.043333053588867", "High": "25.053333282470703", "Low": "24.383333206176758", "Close": "24.483333587646484", "Adj Close": "19.02204132080078", "Volume": "38830800"}
{"Date": "2012-11-02", "Open": "24.48666763305664", "High": "24.523332595825195", "Low": "24.23666763305664", "Close": "24.25666618347168", "Adj Close": "18.84593391418457", "Volume": "25690500"}
{"Date": "2012-11-05", "Open": "24.219999313354492", "High": "24.399999618530273", "Low": "24.21666717529297", "Close": "24.3799991607666", "Adj Close": "18.941757202148438", "Volume": "14303100"}
{"Date": "2012-11-06", "Open": "24.389999389648438", "High": "24.760000228881836", "Low": "24.376667022705078", "Close": "24.586666107177734", "Adj Close": "19.102323532104492", "Volume": "16003200"}
{"Date": "2012-11-07", "Open": "24.47333335876465", "High": "24.633333206176758", "Low": "24.286666870117188", "Close": "24.3700008392334", "Adj Close": "18.933992385864258", "Volume": "20429700"}
{"Date": "2012-11-08", "Open": "24.336666107177734", "High": "24.65999984741211", "Low": "24.15999984741211", "Close": "24.15999984741211", "Adj Close": "18.770832061767578", "Volume": "21411300"}
{"Date": "2012-11-09", "Open": "24.043333053588867", "High": "24.200000762939453", "Low": "23.97333335876465", "Close": "24.10333251953125", "Adj Close": "18.7268009185791", "Volume": "20674200"}
{"Date": "2012-11-12", "Open": "24.09000015258789", "High": "24.200000762939453", "Low": "23.96666717529297", "Close": "24.15999984741211", "Adj Close": "18.770832061767578", "Volume": "13148400"}
{"Date": "2012-11-13", "Open": "23.989999771118164", "High": "24.100000381469727", "Low": "23.726667404174805", "Close": "23.93666648864746", "Adj Close": "18.597314834594727", "Volume": "26932200"}
{"Date": "2012-11-14", "Open": "23.953332901000977", "High": "24.0", "Low": "23.69333267211914", "Close": "23.770000457763672", "Adj Close": "18.467823028564453", "Volume": "27333900"}
{"Date": "2012-11-15", "Open": "23.219999313354492", "High": "23.229999542236328", "Low": "22.616666793823242", "Close": "22.906667709350586", "Adj Close": "17.797069549560547", "Volume": "69146700"}
{"Date": "2012-11-16", "Open": "22.863332748413086", "High": "22.89666748046875", "Low": "22.626667022705078", "Close": "22.676666259765625", "Adj Close": "17.618371963500977", "Volume": "36771300"}
{"Date": "2012-11-19", "Open": "22.71666717529297", "High": "23.043333053588867", "Low": "22.549999237060547", "Close": "23.00666618347168", "Adj Close": "17.874759674072266", "Volume": "38507100"}
{"Date": "2012-11-20", "Open": "23.079999923706055", "High": "23.079999923706055", "Low": "22.816667556762695", "Close": "23.0", "Adj Close": "17.86957550048828", "Volume": "28183800"}
{"Date": "2012-11-21", "Open": "22.953332901000977", "High": "23.020000457763672", "Low": "22.893333435058594", "Close": "22.963333129882812", "Adj Close": "17.84109115600586", "Volume": "21118800"}
{"Date": "2012-11-23", "Open": "23.113332748413086", "High": "23.413333892822266", "Low": "22.959999084472656", "Close": "23.399999618530273", "Adj Close": "18.180355072021484", "Volume": "15404700"}
{"Date": "2012-11-26", "Open": "23.376667022705078", "High": "23.40999984741211", "Low": "23.149999618530273", "Close": "23.303333282470703", "Adj Close": "18.10525131225586", "Volume": "27219600"}
{"Date": "2012-11-27", "Open": "23.299999237060547", "High": "23.389999389648438", "Low": "23.149999618530273", "Close": "23.166667938232422", "Adj Close": "17.99907112121582", "Volume": "22146900"}
{"Date": "2012-11-28", "Open": "23.15333366394043", "High": "23.60333251953125", "Low": "23.09666633605957", "Close": "23.520000457763672", "Adj Close": "18.273588180541992", "Volume": "31489200"}
{"Date": "2012-11-29", "Open": "23.49333381652832", "High": "23.68000030517578", "Low": "23.376667022705078", "Close": "23.610000610351562", "Adj Close": "18.3435115814209", "Volume": "28861500"}
{"Date": "2012-11-30", "Open": "23.656667709350586", "High": "24.040000915527344", "Low": "23.616666793823242", "Close": "24.00666618347168", "Adj Close": "18.65169906616211", "Volume": "37455600"}
{"Date": "2012-12-03", "Open": "24.036666870117188", "High": "24.113332748413086", "Low": "23.780000686645508", "Close": "23.780000686645508", "Adj Close": "18.475589752197266", "Volume": "27260400"}
{"Date": "2012-12-04", "Open": "23.823333740234375", "High": "24.200000762939453", "Low": "23.816667556762695", "Close": "24.040000915527344", "Adj Close": "18.677597045898438", "Volume": "38461500"}
{"Date": "2012-12-05", "Open": "23.979999542236328", "High": "24.00666618347168", "Low": "23.74333381652832", "Close": "23.883333206176758", "Adj Close": "18.658851623535156", "Volume": "28539600"}
{"Date": "2012-12-06", "Open": "23.889999389648438", "High": "23.950000762939453", "Low": "23.700000762939453", "Close": "23.863332748413086", "Adj Close": "18.643224716186523", "Volume": "21498300"}
{"Date": "2012-12-07", "Open": "23.96666717529297", "High": "24.196666717529297", "Low": "23.950000762939453", "Close": "24.09666633605957", "Adj Close": "18.825515747070312", "Volume": "21849000"}
{"Date": "2012-12-10", "Open": "24.02666664123535", "High": "24.113332748413086", "Low": "23.93000030517578", "Close": "24.049999237060547", "Adj Close": "18.78905487060547", "Volume": "17704800"}
{"Date": "2012-12-11", "Open": "24.083332061767578", "High": "24.233333587646484", "Low": "23.606666564941406", "Close": "23.6299991607666", "Adj Close": "18.4609317779541", "Volume": "43785000"}
{"Date": "2012-12-12", "Open": "23.399999618530273", "High": "23.450000762939453", "Low": "22.969999313354492", "Close": "22.979999542236328", "Adj Close": "17.95311737060547", "Volume": "70205700"}
{"Date": "2012-12-13", "Open": "23.01333236694336", "High": "23.1200008392334", "Low": "23.0", "Close": "23.01333236694336", "Adj Close": "17.97916030883789", "Volume": "42730500"}
{"Date": "2012-12-14", "Open": "23.016666412353516", "High": "23.100000381469727", "Low": "22.913333892822266", "Close": "22.916667938232422", "Adj Close": "17.903636932373047", "Volume": "31506900"}
{"Date": "2012-12-17", "Open": "22.98666763305664", "High": "23.170000076293945", "Low": "22.963333129882812", "Close": "23.066667556762695", "Adj Close": "18.020832061767578", "Volume": "31595100"}
{"Date": "2012-12-18", "Open": "23.036666870117188", "High": "23.219999313354492", "Low": "22.969999313354492", "Close": "23.166667938232422", "Adj Close": "18.098955154418945", "Volume": "34769400"}
{"Date": "2012-12-19", "Open": "23.143333435058594", "High": "23.166667938232422", "Low": "22.84000015258789", "Close": "22.84000015258789", "Adj Close": "17.8437442779541", "Volume": "29919600"}
{"Date": "2012-12-20", "Open": "22.77666664123535", "High": "23.020000457763672", "Low": "22.72333335876465", "Close": "23.0", "Adj Close": "17.968740463256836", "Volume": "29058900"}
{"Date": "2012-12-21", "Open": "22.956666946411133", "High": "23.053333282470703", "Low": "22.75666618347168", "Close": "22.883333206176758", "Adj Close": "17.877599716186523", "Volume": "39693000"}
{"Date": "2012-12-24", "Open": "22.836666107177734", "High": "22.93666648864746", "Low": "22.770000457763672", "Close": "22.856666564941406", "Adj Close": "17.856761932373047", "Volume": "8714400"}
{"Date": "2012-12-26", "Open": "22.85333251953125", "High": "22.883333206176758", "Low": "22.57666778564453", "Close": "22.663333892822266", "Adj Close": "17.705718994140625", "Volume": "18278700"}
{"Date": "2012-12-27", "Open": "22.676666259765625", "High": "22.80666732788086", "Low": "22.59666633605957", "Close": "22.729999542236328", "Adj Close": "17.757801055908203", "Volume": "22152600"}
{"Date": "2012-12-28", "Open": "22.636667251586914", "High": "22.78333282470703", "Low": "22.51333236694336", "Close": "22.536666870117188", "Adj Close": "17.606761932373047", "Volume": "16540200"}
{"Date": "2012-12-31", "Open": "22.496667861938477", "High": "22.766666412353516", "Low": "22.456666946411133", "Close": "22.74333381652832", "Adj Close": "17.768224716186523", "Volume": "21037500"}
{"Date": "2013-01-02", "Open": "22.976667404174805", "High": "23.079999923706055", "Low": "22.816667556762695", "Close": "23.079999923706055", "Adj Close": "18.031240463256836", "Volume": "31172400"}
{"Date": "2013-01-03", "Open": "23.083332061767578", "High": "23.116666793823242", "Low": "22.793333053588867", "Close": "22.933332443237305", "Adj Close": "17.916662216186523", "Volume": "26730300"}
{"Date": "2013-01-04", "Open": "22.90999984741211", "High": "23.059999465942383", "Low": "22.780000686645508", "Close": "23.020000457763672", "Adj Close": "17.984371185302734", "Volume": "19314000"}
{"Date": "2013-01-07", "Open": "22.94333267211914", "High": "22.97333335876465", "Low": "22.709999084472656", "Close": "22.799999237060547", "Adj Close": "17.8124942779541", "Volume": "18604200"}
{"Date": "2013-01-08", "Open": "22.760000228881836", "High": "22.963333129882812", "Low": "22.73666763305664", "Close": "22.863332748413086", "Adj Close": "17.861974716186523", "Volume": "17600700"}
{"Date": "2013-01-09", "Open": "22.886667251586914", "High": "22.90333366394043", "Low": "22.739999771118164", "Close": "22.856666564941406", "Adj Close": "17.856761932373047", "Volume": "15165600"}
{"Date": "2013-01-10", "Open": "22.886667251586914", "High": "23.010000228881836", "Low": "22.573333740234375", "Close": "22.786666870117188", "Adj Close": "17.802078247070312", "Volume": "34361400"}
{"Date": "2013-01-11", "Open": "22.866666793823242", "High": "22.93000030517578", "Low": "22.73666763305664", "Close": "22.876667022705078", "Adj Close": "17.872392654418945", "Volume": "18673500"}
{"Date": "2013-01-14", "Open": "22.829999923706055", "High": "22.889999389648438", "Low": "22.703332901000977", "Close": "22.766666412353516", "Adj Close": "17.78645133972168", "Volume": "16471200"}
{"Date": "2013-01-15", "Open": "22.729999542236328", "High": "23.079999923706055", "Low": "22.700000762939453", "Close": "22.99333381652832", "Adj Close": "17.96353530883789", "Volume": "18421200"}
{"Date": "2013-01-16", "Open": "22.979999542236328", "High": "23.123332977294922", "Low": "22.963333129882812", "Close": "23.06999969482422", "Adj Close": "18.0234317779541", "Volume": "14753700"}
{"Date": "2013-01-17", "Open": "23.100000381469727", "High": "23.106666564941406", "Low": "22.90333366394043", "Close": "22.950000762939453", "Adj Close": "17.929677963256836", "Volume": "21697800"}
{"Date": "2013-01-18", "Open": "22.950000762939453", "High": "23.066667556762695", "Low": "22.950000762939453", "Close": "23.066667556762695", "Adj Close": "18.020832061767578", "Volume": "23440200"}
{"Date": "2013-01-22", "Open": "23.016666412353516", "High": "23.21666717529297", "Low": "22.98666763305664", "Close": "23.19333267211914", "Adj Close": "18.11978530883789", "Volume": "17243700"}
{"Date": "2013-01-23", "Open": "23.1299991607666", "High": "23.213333129882812", "Low": "23.049999237060547", "Close": "23.163333892822266", "Adj Close": "18.096345901489258", "Volume": "19096200"}
{"Date": "2013-01-24", "Open": "23.21666717529297", "High": "23.329999923706055", "Low": "23.116666793823242", "Close": "23.26333236694336", "Adj Close": "18.17447280883789", "Volume": "27417000"}
{"Date": "2013-01-25", "Open": "23.303333282470703", "High": "23.333332061767578", "Low": "22.976667404174805", "Close": "23.0", "Adj Close": "17.968740463256836", "Volume": "23903100"}
{"Date": "2013-01-28", "Open": "23.02666664123535", "High": "23.166667938232422", "Low": "22.933332443237305", "Close": "23.116666793823242", "Adj Close": "18.059892654418945", "Volume": "21164400"}
{"Date": "2013-01-29", "Open": "23.06999969482422", "High": "23.399999618530273", "Low": "23.066667556762695", "Close": "23.296667098999023", "Adj Close": "18.20051383972168", "Volume": "28682700"}
{"Date": "2013-01-30", "Open": "23.373332977294922", "High": "23.373332977294922", "Low": "23.166667938232422", "Close": "23.25", "Adj Close": "18.164052963256836", "Volume": "21061800"}
{"Date": "2013-01-31", "Open": "23.229999542236328", "High": "23.479999542236328", "Low": "23.229999542236328", "Close": "23.316667556762695", "Adj Close": "18.216140747070312", "Volume": "21048600"}
{"Date": "2013-02-01", "Open": "23.3700008392334", "High": "23.51333236694336", "Low": "23.316667556762695", "Close": "23.496667861938477", "Adj Close": "18.356761932373047", "Volume": "19349400"}
{"Date": "2013-02-04", "Open": "23.14666748046875", "High": "23.299999237060547", "Low": "23.043333053588867", "Close": "23.209999084472656", "Adj Close": "18.132802963256836", "Volume": "32277900"}
{"Date": "2013-02-05", "Open": "23.290000915527344", "High": "23.690000534057617", "Low": "23.253332138061523", "Close": "23.59000015258789", "Adj Close": "18.4296817779541", "Volume": "31576500"}
{"Date": "2013-02-06", "Open": "23.49333381652832", "High": "23.773332595825195", "Low": "23.433332443237305", "Close": "23.770000457763672", "Adj Close": "18.5703067779541", "Volume": "29273400"}
{"Date": "2013-02-07", "Open": "23.81333351135254", "High": "23.8799991607666", "Low": "23.633333206176758", "Close": "23.74333381652832", "Adj Close": "18.54947853088379", "Volume": "24920700"}
{"Date": "2013-02-08", "Open": "23.733333587646484", "High": "23.8799991607666", "Low": "23.690000534057617", "Close": "23.82666778564453", "Adj Close": "18.61457633972168", "Volume": "17719800"}
{"Date": "2013-02-11", "Open": "23.75", "High": "23.836666107177734", "Low": "23.510000228881836", "Close": "23.799999237060547", "Adj Close": "18.5937442779541", "Volume": "18607800"}
{"Date": "2013-02-12", "Open": "23.829999923706055", "High": "23.886667251586914", "Low": "23.700000762939453", "Close": "23.799999237060547", "Adj Close": "18.5937442779541", "Volume": "14286000"}
{"Date": "2013-02-13", "Open": "23.76333236694336", "High": "23.899999618530273", "Low": "23.73666763305664", "Close": "23.796667098999023", "Adj Close": "18.591135025024414", "Volume": "11905800"}
{"Date": "2013-02-14", "Open": "23.700000762939453", "High": "23.74333381652832", "Low": "23.583332061767578", "Close": "23.606666564941406", "Adj Close": "18.442703247070312", "Volume": "20463000"}
{"Date": "2013-02-15", "Open": "23.18000030517578", "High": "23.333332061767578", "Low": "22.709999084472656", "Close": "23.100000381469727", "Adj Close": "18.0468692779541", "Volume": "77051100"}
{"Date": "2013-02-19", "Open": "23.06333351135254", "High": "23.149999618530273", "Low": "22.84666633605957", "Close": "22.920000076293945", "Adj Close": "17.906248092651367", "Volume": "44046900"}
{"Date": "2013-02-20", "Open": "22.906667709350586", "High": "23.28333282470703", "Low": "22.766666412353516", "Close": "23.06999969482422", "Adj Close": "18.0234317779541", "Volume": "35920800"}
{"Date": "2013-02-21", "Open": "23.333332061767578", "High": "23.823333740234375", "Low": "23.239999771118164", "Close": "23.420000076293945", "Adj Close": "18.296871185302734", "Volume": "61239300"}
{"Date": "2013-02-22", "Open": "23.406667709350586", "High": "23.51333236694336", "Low": "23.296667098999023", "Close": "23.46666717529297", "Adj Close": "18.33332633972168", "Volume": "27495600"}
{"Date": "2013-02-25", "Open": "23.5", "High": "23.780000686645508", "Low": "23.479999542236328", "Close": "23.479999542236328", "Adj Close": "18.343746185302734", "Volume": "35452800"}
{"Date": "2013-02-26", "Open": "23.56333351135254", "High": "23.796667098999023", "Low": "23.536666870117188", "Close": "23.703332901000977", "Adj Close": "18.51821517944336", "Volume": "31672800"}
{"Date": "2013-02-27", "Open": "23.639999389648438", "High": "23.98666763305664", "Low": "23.52666664123535", "Close": "23.886667251586914", "Adj Close": "18.661455154418945", "Volume": "26457000"}
{"Date": "2013-02-28", "Open": "23.863332748413086", "High": "23.959999084472656", "Low": "23.593332290649414", "Close": "23.593332290649414", "Adj Close": "18.432287216186523", "Volume": "56650800"}
{"Date": "2013-03-01", "Open": "23.593332290649414", "High": "23.96666717529297", "Low": "23.593332290649414", "Close": "23.913333892822266", "Adj Close": "18.682281494140625", "Volume": "26706900"}
{"Date": "2013-03-04", "Open": "23.84000015258789", "High": "24.420000076293945", "Low": "23.836666107177734", "Close": "24.420000076293945", "Adj Close": "19.078115463256836", "Volume": "31701600"}
{"Date": "2013-03-05", "Open": "24.489999771118164", "High": "24.68000030517578", "Low": "24.329999923706055", "Close": "24.573333740234375", "Adj Close": "19.197908401489258", "Volume": "27426000"}
{"Date": "2013-03-06", "Open": "24.583332061767578", "High": "24.709999084472656", "Low": "24.416667938232422", "Close": "24.459999084472656", "Adj Close": "19.109363555908203", "Volume": "21448800"}
{"Date": "2013-03-07", "Open": "24.496667861938477", "High": "24.536666870117188", "Low": "24.399999618530273", "Close": "24.440000534057617", "Adj Close": "19.093746185302734", "Volume": "20040000"}
{"Date": "2013-03-08", "Open": "24.433332443237305", "High": "24.463333129882812", "Low": "24.280000686645508", "Close": "24.343332290649414", "Adj Close": "19.140911102294922", "Volume": "17233800"}
{"Date": "2013-03-11", "Open": "24.363332748413086", "High": "24.413333892822266", "Low": "24.270000457763672", "Close": "24.32666778564453", "Adj Close": "19.127811431884766", "Volume": "15446100"}
{"Date": "2013-03-12", "Open": "24.316667556762695", "High": "24.633333206176758", "Low": "24.280000686645508", "Close": "24.53333282470703", "Adj Close": "19.290315628051758", "Volume": "24460200"}
{"Date": "2013-03-13", "Open": "24.6299991607666", "High": "24.733333587646484", "Low": "24.51333236694336", "Close": "24.549999237060547", "Adj Close": "19.303417205810547", "Volume": "15978300"}
{"Date": "2013-03-14", "Open": "24.623332977294922", "High": "24.666667938232422", "Low": "24.376667022705078", "Close": "24.406667709350586", "Adj Close": "19.190719604492188", "Volume": "19059600"}
{"Date": "2013-03-15", "Open": "24.336666107177734", "High": "24.5", "Low": "24.143333435058594", "Close": "24.166667938232422", "Adj Close": "19.00200653076172", "Volume": "51585300"}
{"Date": "2013-03-18", "Open": "24.09666633605957", "High": "24.24333381652832", "Low": "24.003332138061523", "Close": "24.083332061767578", "Adj Close": "18.936487197875977", "Volume": "17313000"}
{"Date": "2013-03-19", "Open": "24.139999389648438", "High": "24.290000915527344", "Low": "24.06333351135254", "Close": "24.149999618530273", "Adj Close": "18.98890495300293", "Volume": "17258400"}
{"Date": "2013-03-20", "Open": "24.270000457763672", "High": "24.459999084472656", "Low": "24.246667861938477", "Close": "24.329999923706055", "Adj Close": "19.130434036254883", "Volume": "18960900"}
{"Date": "2013-03-21", "Open": "24.290000915527344", "High": "24.489999771118164", "Low": "24.28333282470703", "Close": "24.376667022705078", "Adj Close": "19.167131423950195", "Volume": "16520100"}
{"Date": "2013-03-22", "Open": "24.450000762939453", "High": "24.76333236694336", "Low": "24.43000030517578", "Close": "24.760000228881836", "Adj Close": "19.468547821044922", "Volume": "21971400"}
{"Date": "2013-03-25", "Open": "24.713333129882812", "High": "25.036666870117188", "Low": "24.706666946411133", "Close": "24.950000762939453", "Adj Close": "19.617935180664062", "Volume": "31316100"}
{"Date": "2013-03-26", "Open": "24.976667404174805", "High": "25.030000686645508", "Low": "24.809999465942383", "Close": "24.92333221435547", "Adj Close": "19.59696388244629", "Volume": "19927200"}
{"Date": "2013-03-27", "Open": "24.770000457763672", "High": "24.98666763305664", "Low": "24.746667861938477", "Close": "24.926666259765625", "Adj Close": "19.599586486816406", "Volume": "17910900"}
{"Date": "2013-03-28", "Open": "24.946666717529297", "High": "24.989999771118164", "Low": "24.793333053588867", "Close": "24.94333267211914", "Adj Close": "19.612699508666992", "Volume": "22104900"}
{"Date": "2013-04-01", "Open": "25.0", "High": "25.309999465942383", "Low": "24.96666717529297", "Close": "25.143333435058594", "Adj Close": "19.769956588745117", "Volume": "25246200"}
{"Date": "2013-04-02", "Open": "25.183332443237305", "High": "25.350000381469727", "Low": "25.139999389648438", "Close": "25.34000015258789", "Adj Close": "19.924585342407227", "Volume": "19928400"}
{"Date": "2013-04-03", "Open": "25.43666648864746", "High": "25.559999465942383", "Low": "25.239999771118164", "Close": "25.333332061767578", "Adj Close": "19.919349670410156", "Volume": "22361700"}
{"Date": "2013-04-04", "Open": "25.31999969482422", "High": "25.52666664123535", "Low": "25.31999969482422", "Close": "25.399999618530273", "Adj Close": "19.97176170349121", "Volume": "22524600"}
{"Date": "2013-04-05", "Open": "25.183332443237305", "High": "25.469999313354492", "Low": "25.143333435058594", "Close": "25.463333129882812", "Adj Close": "20.021562576293945", "Volume": "17640900"}
{"Date": "2013-04-08", "Open": "25.366666793823242", "High": "25.816667556762695", "Low": "25.27666664123535", "Close": "25.76333236694336", "Adj Close": "20.257450103759766", "Volume": "24225300"}
{"Date": "2013-04-09", "Open": "25.746667861938477", "High": "26.15333366394043", "Low": "25.67333221435547", "Close": "26.040000915527344", "Adj Close": "20.474990844726562", "Volume": "26009700"}
{"Date": "2013-04-10", "Open": "26.093332290649414", "High": "26.126667022705078", "Low": "25.790000915527344", "Close": "25.790000915527344", "Adj Close": "20.278417587280273", "Volume": "25797000"}
{"Date": "2013-04-11", "Open": "25.786666870117188", "High": "26.123332977294922", "Low": "25.75666618347168", "Close": "25.93000030517578", "Adj Close": "20.38850212097168", "Volume": "21387300"}
{"Date": "2013-04-12", "Open": "25.876667022705078", "High": "26.28333282470703", "Low": "25.860000610351562", "Close": "26.18666648864746", "Adj Close": "20.590316772460938", "Volume": "19010400"}
{"Date": "2013-04-15", "Open": "26.14666748046875", "High": "26.426666259765625", "Low": "26.143333435058594", "Close": "26.156667709350586", "Adj Close": "20.566722869873047", "Volume": "25636500"}
{"Date": "2013-04-16", "Open": "26.07666778564453", "High": "26.286666870117188", "Low": "26.010000228881836", "Close": "26.226667404174805", "Adj Close": "20.62177085876465", "Volume": "20563200"}
{"Date": "2013-04-17", "Open": "26.176666259765625", "High": "26.356666564941406", "Low": "26.036666870117188", "Close": "26.170000076293945", "Adj Close": "20.577211380004883", "Volume": "21745800"}
{"Date": "2013-04-18", "Open": "26.253332138061523", "High": "26.350000381469727", "Low": "25.536666870117188", "Close": "25.719999313354492", "Adj Close": "20.223379135131836", "Volume": "42656700"}
{"Date": "2013-04-19", "Open": "25.833332061767578", "High": "26.14666748046875", "Low": "25.799999237060547", "Close": "26.09666633605957", "Adj Close": "20.519546508789062", "Volume": "23521500"}
{"Date": "2013-04-22", "Open": "26.09666633605957", "High": "26.14666748046875", "Low": "25.833332061767578", "Close": "25.989999771118164", "Adj Close": "20.43568229675293", "Volume": "15464700"}
{"Date": "2013-04-23", "Open": "26.036666870117188", "High": "26.406667709350586", "Low": "26.016666412353516", "Close": "26.363332748413086", "Adj Close": "20.72922134399414", "Volume": "19960800"}
{"Date": "2013-04-24", "Open": "26.40999984741211", "High": "26.5", "Low": "25.97333335876465", "Close": "26.010000228881836", "Adj Close": "20.451396942138672", "Volume": "24250800"}
{"Date": "2013-04-25", "Open": "26.059999465942383", "High": "26.27666664123535", "Low": "25.959999084472656", "Close": "26.21666717529297", "Adj Close": "20.61390495300293", "Volume": "17187300"}
{"Date": "2013-04-26", "Open": "26.19333267211914", "High": "26.383333206176758", "Low": "26.190000534057617", "Close": "26.34666633605957", "Adj Close": "20.716123580932617", "Volume": "17770800"}
{"Date": "2013-04-29", "Open": "26.360000610351562", "High": "26.416667938232422", "Low": "26.049999237060547", "Close": "26.1299991607666", "Adj Close": "20.545761108398438", "Volume": "18470400"}
{"Date": "2013-04-30", "Open": "26.093332290649414", "High": "26.100000381469727", "Low": "25.790000915527344", "Close": "25.906667709350586", "Adj Close": "20.370153427124023", "Volume": "23897400"}
{"Date": "2013-05-01", "Open": "25.950000762939453", "High": "26.219999313354492", "Low": "25.89666748046875", "Close": "26.020000457763672", "Adj Close": "20.459272384643555", "Volume": "18780900"}
{"Date": "2013-05-02", "Open": "25.969999313354492", "High": "26.163333892822266", "Low": "25.933332443237305", "Close": "26.15333366394043", "Adj Close": "20.564104080200195", "Volume": "13558800"}
{"Date": "2013-05-03", "Open": "26.30666732788086", "High": "26.446666717529297", "Low": "26.299999237060547", "Close": "26.416667938232422", "Adj Close": "20.771167755126953", "Volume": "16812300"}
{"Date": "2013-05-06", "Open": "26.366666793823242", "High": "26.386667251586914", "Low": "26.25666618347168", "Close": "26.27666664123535", "Adj Close": "20.66107940673828", "Volume": "14417100"}
{"Date": "2013-05-07", "Open": "26.366666793823242", "High": "26.3799991607666", "Low": "26.25666618347168", "Close": "26.27666664123535", "Adj Close": "20.66107940673828", "Volume": "19713300"}
{"Date": "2013-05-08", "Open": "26.18666648864746", "High": "26.219999313354492", "Low": "25.926666259765625", "Close": "26.083332061767578", "Adj Close": "20.632076263427734", "Volume": "24025500"}
{"Date": "2013-05-09", "Open": "26.10333251953125", "High": "26.31999969482422", "Low": "25.96666717529297", "Close": "26.133333206176758", "Adj Close": "20.671628952026367", "Volume": "19550400"}
{"Date": "2013-05-10", "Open": "26.156667709350586", "High": "26.303333282470703", "Low": "26.093332290649414", "Close": "26.296667098999023", "Adj Close": "20.800830841064453", "Volume": "17493600"}
{"Date": "2013-05-13", "Open": "26.266666412353516", "High": "26.31333351135254", "Low": "25.97333335876465", "Close": "26.166667938232422", "Adj Close": "20.697999954223633", "Volume": "23141700"}
{"Date": "2013-05-14", "Open": "25.99333381652832", "High": "26.286666870117188", "Low": "25.889999389648438", "Close": "26.260000228881836", "Adj Close": "20.771821975708008", "Volume": "30041100"}
{"Date": "2013-05-15", "Open": "26.266666412353516", "High": "26.65333366394043", "Low": "26.21666717529297", "Close": "26.6200008392334", "Adj Close": "21.056583404541016", "Volume": "24003300"}
{"Date": "2013-05-16", "Open": "26.03333282470703", "High": "26.286666870117188", "Low": "25.780000686645508", "Close": "26.166667938232422", "Adj Close": "20.697999954223633", "Volume": "36385800"}
{"Date": "2013-05-17", "Open": "26.100000381469727", "High": "26.196666717529297", "Low": "25.799999237060547", "Close": "25.956666946411133", "Adj Close": "20.531883239746094", "Volume": "32007900"}
{"Date": "2013-05-20", "Open": "25.959999084472656", "High": "25.96666717529297", "Low": "25.786666870117188", "Close": "25.799999237060547", "Adj Close": "20.407958984375", "Volume": "16747800"}
{"Date": "2013-05-21", "Open": "25.873332977294922", "High": "26.059999465942383", "Low": "25.75", "Close": "25.796667098999023", "Adj Close": "20.40532684326172", "Volume": "22452900"}
{"Date": "2013-05-22", "Open": "25.729999542236328", "High": "25.933332443237305", "Low": "25.583332061767578", "Close": "25.676666259765625", "Adj Close": "20.31039810180664", "Volume": "27093900"}
{"Date": "2013-05-23", "Open": "25.610000610351562", "High": "25.64666748046875", "Low": "25.416667938232422", "Close": "25.44333267211914", "Adj Close": "20.125829696655273", "Volume": "24144600"}
{"Date": "2013-05-24", "Open": "25.440000534057617", "High": "25.803333282470703", "Low": "25.383333206176758", "Close": "25.770000457763672", "Adj Close": "20.38422966003418", "Volume": "22768800"}
{"Date": "2013-05-28", "Open": "25.84000015258789", "High": "26.01333236694336", "Low": "25.68666648864746", "Close": "25.773332595825195", "Adj Close": "20.38686752319336", "Volume": "18177600"}
{"Date": "2013-05-29", "Open": "25.683332443237305", "High": "25.683332443237305", "Low": "25.35333251953125", "Close": "25.40999984741211", "Adj Close": "20.099470138549805", "Volume": "17646900"}
{"Date": "2013-05-30", "Open": "25.496667861938477", "High": "25.51333236694336", "Low": "25.203332901000977", "Close": "25.209999084472656", "Adj Close": "19.941261291503906", "Volume": "18684000"}
{"Date": "2013-05-31", "Open": "25.1200008392334", "High": "25.209999084472656", "Low": "24.940000534057617", "Close": "24.946666717529297", "Adj Close": "19.732967376708984", "Volume": "29237100"}
{"Date": "2013-06-03", "Open": "25.020000457763672", "High": "25.266666412353516", "Low": "24.8799991607666", "Close": "25.229999542236328", "Adj Close": "19.95708656311035", "Volume": "25321500"}
{"Date": "2013-06-04", "Open": "25.25666618347168", "High": "25.459999084472656", "Low": "25.156667709350586", "Close": "25.31333351135254", "Adj Close": "20.023006439208984", "Volume": "28032000"}
{"Date": "2013-06-05", "Open": "25.239999771118164", "High": "25.316667556762695", "Low": "25.023332595825195", "Close": "25.083332061767578", "Adj Close": "19.841075897216797", "Volume": "20335800"}
{"Date": "2013-06-06", "Open": "25.09000015258789", "High": "25.246667861938477", "Low": "24.946666717529297", "Close": "25.209999084472656", "Adj Close": "19.941261291503906", "Volume": "28275300"}
{"Date": "2013-06-07", "Open": "25.459999084472656", "High": "25.623332977294922", "Low": "25.39666748046875", "Close": "25.44333267211914", "Adj Close": "20.125829696655273", "Volume": "25041600"}
{"Date": "2013-06-10", "Open": "25.426666259765625", "High": "25.549999237060547", "Low": "25.219999313354492", "Close": "25.25", "Adj Close": "19.972911834716797", "Volume": "20194500"}
{"Date": "2013-06-11", "Open": "25.139999389648438", "High": "25.27666664123535", "Low": "24.996667861938477", "Close": "25.083332061767578", "Adj Close": "19.841075897216797", "Volume": "18019200"}
{"Date": "2013-06-12", "Open": "25.156667709350586", "High": "25.23666763305664", "Low": "24.883333206176758", "Close": "24.946666717529297", "Adj Close": "19.732967376708984", "Volume": "14193300"}
{"Date": "2013-06-13", "Open": "24.926666259765625", "High": "25.110000610351562", "Low": "24.85333251953125", "Close": "25.0", "Adj Close": "19.775150299072266", "Volume": "21718500"}
{"Date": "2013-06-14", "Open": "24.946666717529297", "High": "25.09000015258789", "Low": "24.933332443237305", "Close": "24.956666946411133", "Adj Close": "19.740877151489258", "Volume": "19054500"}
{"Date": "2013-06-17", "Open": "25.0", "High": "25.149999618530273", "Low": "24.836666107177734", "Close": "24.983333587646484", "Adj Close": "19.761966705322266", "Volume": "19441800"}
{"Date": "2013-06-18", "Open": "25.0", "High": "25.293333053588867", "Low": "24.933332443237305", "Close": "25.24333381652832", "Adj Close": "19.96763038635254", "Volume": "20219100"}
{"Date": "2013-06-19", "Open": "25.246667861938477", "High": "25.31999969482422", "Low": "24.780000686645508", "Close": "24.81999969482422", "Adj Close": "19.632770538330078", "Volume": "24987300"}
{"Date": "2013-06-20", "Open": "24.833332061767578", "High": "24.886667251586914", "Low": "24.336666107177734", "Close": "24.343332290649414", "Adj Close": "19.25571632385254", "Volume": "27209100"}
{"Date": "2013-06-21", "Open": "24.50666618347168", "High": "24.733333587646484", "Low": "24.416667938232422", "Close": "24.503332138061523", "Adj Close": "19.382282257080078", "Volume": "43693500"}
{"Date": "2013-06-24", "Open": "24.350000381469727", "High": "24.93000030517578", "Low": "24.299999237060547", "Close": "24.733333587646484", "Adj Close": "19.56422233581543", "Volume": "29091900"}
{"Date": "2013-06-25", "Open": "24.75666618347168", "High": "24.916667938232422", "Low": "24.613332748413086", "Close": "24.790000915527344", "Adj Close": "19.609045028686523", "Volume": "21653400"}
{"Date": "2013-06-26", "Open": "24.873332977294922", "High": "25.059999465942383", "Low": "24.84666633605957", "Close": "25.003332138061523", "Adj Close": "19.777786254882812", "Volume": "16435200"}
{"Date": "2013-06-27", "Open": "25.15999984741211", "High": "25.3700008392334", "Low": "25.079999923706055", "Close": "25.086666107177734", "Adj Close": "19.84371566772461", "Volume": "21263400"}
{"Date": "2013-06-28", "Open": "25.036666870117188", "High": "25.219999313354492", "Low": "24.816667556762695", "Close": "24.829999923706055", "Adj Close": "19.640682220458984", "Volume": "43644900"}
{"Date": "2013-07-01", "Open": "24.996667861938477", "High": "25.093332290649414", "Low": "24.700000762939453", "Close": "24.863332748413086", "Adj Close": "19.66704750061035", "Volume": "20093100"}
{"Date": "2013-07-02", "Open": "24.770000457763672", "High": "25.226667404174805", "Low": "24.73666763305664", "Close": "24.90333366394043", "Adj Close": "19.698684692382812", "Volume": "20179200"}
{"Date": "2013-07-03", "Open": "24.803333282470703", "High": "25.040000915527344", "Low": "24.696666717529297", "Close": "24.920000076293945", "Adj Close": "19.711875915527344", "Volume": "6949200"}
{"Date": "2013-07-05", "Open": "25.049999237060547", "High": "25.086666107177734", "Low": "24.803333282470703", "Close": "25.06999969482422", "Adj Close": "19.830528259277344", "Volume": "16331700"}
{"Date": "2013-07-08", "Open": "25.226667404174805", "High": "25.59000015258789", "Low": "25.226667404174805", "Close": "25.56999969482422", "Adj Close": "20.226022720336914", "Volume": "20140200"}
{"Date": "2013-07-09", "Open": "25.65333366394043", "High": "25.81333351135254", "Low": "25.579999923706055", "Close": "25.676666259765625", "Adj Close": "20.31039810180664", "Volume": "15819300"}
{"Date": "2013-07-10", "Open": "25.65333366394043", "High": "25.833332061767578", "Low": "25.483333587646484", "Close": "25.59000015258789", "Adj Close": "20.241851806640625", "Volume": "15432900"}
{"Date": "2013-07-11", "Open": "25.816667556762695", "High": "25.916667938232422", "Low": "25.77666664123535", "Close": "25.876667022705078", "Adj Close": "20.468605041503906", "Volume": "14042100"}
{"Date": "2013-07-12", "Open": "25.8700008392334", "High": "25.889999389648438", "Low": "25.77666664123535", "Close": "25.876667022705078", "Adj Close": "20.468605041503906", "Volume": "13373100"}
{"Date": "2013-07-15", "Open": "25.766666412353516", "High": "25.766666412353516", "Low": "25.566667556762695", "Close": "25.676666259765625", "Adj Close": "20.31039810180664", "Volume": "14661600"}
{"Date": "2013-07-16", "Open": "25.65999984741211", "High": "25.816667556762695", "Low": "25.633333206176758", "Close": "25.790000915527344", "Adj Close": "20.40004539489746", "Volume": "14122800"}
{"Date": "2013-07-17", "Open": "25.873332977294922", "High": "25.93000030517578", "Low": "25.696666717529297", "Close": "25.733333587646484", "Adj Close": "20.355222702026367", "Volume": "16053900"}
{"Date": "2013-07-18", "Open": "25.739999771118164", "High": "25.850000381469727", "Low": "25.670000076293945", "Close": "25.780000686645508", "Adj Close": "20.392141342163086", "Volume": "12449700"}
{"Date": "2013-07-19", "Open": "25.816667556762695", "High": "26.05666732788086", "Low": "25.780000686645508", "Close": "26.02666664123535", "Adj Close": "20.58725357055664", "Volume": "20477700"}
{"Date": "2013-07-22", "Open": "25.963333129882812", "High": "26.083332061767578", "Low": "25.90999984741211", "Close": "25.956666946411133", "Adj Close": "20.531883239746094", "Volume": "12474600"}
{"Date": "2013-07-23", "Open": "25.98666763305664", "High": "26.209999084472656", "Low": "25.933332443237305", "Close": "26.183332443237305", "Adj Close": "20.71117401123047", "Volume": "15758700"}
{"Date": "2013-07-24", "Open": "26.226667404174805", "High": "26.229999542236328", "Low": "25.906667709350586", "Close": "26.07666778564453", "Adj Close": "20.62681007385254", "Volume": "14790000"}
{"Date": "2013-07-25", "Open": "26.016666412353516", "High": "26.15333366394043", "Low": "25.876667022705078", "Close": "26.003332138061523", "Adj Close": "20.568803787231445", "Volume": "17760600"}
{"Date": "2013-07-26", "Open": "25.976667404174805", "High": "26.010000228881836", "Low": "25.700000762939453", "Close": "26.0", "Adj Close": "20.566164016723633", "Volume": "16047300"}
{"Date": "2013-07-29", "Open": "25.94333267211914", "High": "26.083332061767578", "Low": "25.926666259765625", "Close": "25.996667861938477", "Adj Close": "20.56352424621582", "Volume": "10395000"}
{"Date": "2013-07-30", "Open": "26.06999969482422", "High": "26.1200008392334", "Low": "25.89666748046875", "Close": "25.963333129882812", "Adj Close": "20.53716278076172", "Volume": "13601100"}
{"Date": "2013-07-31", "Open": "25.97333335876465", "High": "26.15999984741211", "Low": "25.90999984741211", "Close": "25.979999542236328", "Adj Close": "20.55034637451172", "Volume": "18122400"}
{"Date": "2013-08-01", "Open": "26.139999389648438", "High": "26.22333335876465", "Low": "26.036666870117188", "Close": "26.073333740234375", "Adj Close": "20.62417221069336", "Volume": "15506100"}
{"Date": "2013-08-02", "Open": "26.083332061767578", "High": "26.25", "Low": "26.0", "Close": "26.25", "Adj Close": "20.763914108276367", "Volume": "18371700"}
{"Date": "2013-08-05", "Open": "26.206666946411133", "High": "26.333332061767578", "Low": "26.143333435058594", "Close": "26.25666618347168", "Adj Close": "20.769180297851562", "Volume": "11718300"}
{"Date": "2013-08-06", "Open": "26.18666648864746", "High": "26.190000534057617", "Low": "25.85333251953125", "Close": "25.956666946411133", "Adj Close": "20.531883239746094", "Volume": "20102700"}
{"Date": "2013-08-07", "Open": "25.719999313354492", "High": "25.876667022705078", "Low": "25.540000915527344", "Close": "25.790000915527344", "Adj Close": "20.52392578125", "Volume": "17459100"}
{"Date": "2013-08-08", "Open": "25.836666107177734", "High": "25.963333129882812", "Low": "25.643333435058594", "Close": "25.75", "Adj Close": "20.492094039916992", "Volume": "13424100"}
{"Date": "2013-08-09", "Open": "25.73666763305664", "High": "25.773332595825195", "Low": "25.59000015258789", "Close": "25.633333206176758", "Adj Close": "20.399250030517578", "Volume": "17293800"}
{"Date": "2013-08-12", "Open": "25.520000457763672", "High": "25.796667098999023", "Low": "25.496667861938477", "Close": "25.69333267211914", "Adj Close": "20.446996688842773", "Volume": "17361000"}
{"Date": "2013-08-13", "Open": "25.72333335876465", "High": "25.75", "Low": "25.406667709350586", "Close": "25.6200008392334", "Adj Close": "20.38863754272461", "Volume": "19143000"}
{"Date": "2013-08-14", "Open": "25.60333251953125", "High": "25.739999771118164", "Low": "25.40999984741211", "Close": "25.46666717529297", "Adj Close": "20.266613006591797", "Volume": "20460300"}
{"Date": "2013-08-15", "Open": "24.81999969482422", "High": "25.02666664123535", "Low": "24.676666259765625", "Close": "24.803333282470703", "Adj Close": "19.738723754882812", "Volume": "39664500"}
{"Date": "2013-08-16", "Open": "24.706666946411133", "High": "24.833332061767578", "Low": "24.566667556762695", "Close": "24.703332901000977", "Adj Close": "19.659143447875977", "Volume": "21763500"}
{"Date": "2013-08-19", "Open": "24.626667022705078", "High": "24.643333435058594", "Low": "24.40333366394043", "Close": "24.52666664123535", "Adj Close": "19.518550872802734", "Volume": "16094700"}
{"Date": "2013-08-20", "Open": "24.516666412353516", "High": "24.540000915527344", "Low": "24.399999618530273", "Close": "24.40999984741211", "Adj Close": "19.425710678100586", "Volume": "19989300"}
{"Date": "2013-08-21", "Open": "24.386667251586914", "High": "24.709999084472656", "Low": "24.309999465942383", "Close": "24.516666412353516", "Adj Close": "19.510589599609375", "Volume": "24233700"}
{"Date": "2013-08-22", "Open": "24.60333251953125", "High": "24.676666259765625", "Low": "24.413333892822266", "Close": "24.48666763305664", "Adj Close": "19.486722946166992", "Volume": "11842200"}
{"Date": "2013-08-23", "Open": "24.549999237060547", "High": "24.583332061767578", "Low": "24.343332290649414", "Close": "24.479999542236328", "Adj Close": "19.481416702270508", "Volume": "16422300"}
{"Date": "2013-08-26", "Open": "24.546667098999023", "High": "24.583332061767578", "Low": "24.343332290649414", "Close": "24.343332290649414", "Adj Close": "19.37264633178711", "Volume": "16044600"}
{"Date": "2013-08-27", "Open": "24.226667404174805", "High": "24.3700008392334", "Low": "24.170000076293945", "Close": "24.286666870117188", "Adj Close": "19.32756233215332", "Volume": "17362800"}
{"Date": "2013-08-28", "Open": "24.219999313354492", "High": "24.286666870117188", "Low": "24.09000015258789", "Close": "24.126667022705078", "Adj Close": "19.20022964477539", "Volume": "16825800"}
{"Date": "2013-08-29", "Open": "24.116666793823242", "High": "24.293333053588867", "Low": "24.07666778564453", "Close": "24.143333435058594", "Adj Close": "19.213499069213867", "Volume": "12264600"}
{"Date": "2013-08-30", "Open": "24.213333129882812", "High": "24.356666564941406", "Low": "24.19333267211914", "Close": "24.32666778564453", "Adj Close": "19.35938835144043", "Volume": "18198600"}
{"Date": "2013-09-03", "Open": "24.49333381652832", "High": "24.52666664123535", "Low": "24.18000030517578", "Close": "24.226667404174805", "Adj Close": "19.27981185913086", "Volume": "21471000"}
{"Date": "2013-09-04", "Open": "24.233333587646484", "High": "24.373332977294922", "Low": "24.149999618530273", "Close": "24.303333282470703", "Adj Close": "19.3408260345459", "Volume": "14002500"}
{"Date": "2013-09-05", "Open": "24.280000686645508", "High": "24.49333381652832", "Low": "24.206666946411133", "Close": "24.22333335876465", "Adj Close": "19.27715301513672", "Volume": "14041500"}
{"Date": "2013-09-06", "Open": "24.233333587646484", "High": "24.386667251586914", "Low": "24.06333351135254", "Close": "24.196666717529297", "Adj Close": "19.255931854248047", "Volume": "17370600"}
{"Date": "2013-09-09", "Open": "24.28333282470703", "High": "24.549999237060547", "Low": "24.233333587646484", "Close": "24.503332138061523", "Adj Close": "19.499977111816406", "Volume": "16569000"}
{"Date": "2013-09-10", "Open": "24.553333282470703", "High": "24.73666763305664", "Low": "24.523332595825195", "Close": "24.65333366394043", "Adj Close": "19.619352340698242", "Volume": "20535900"}
{"Date": "2013-09-11", "Open": "24.666667938232422", "High": "24.746667861938477", "Low": "24.553333282470703", "Close": "24.683332443237305", "Adj Close": "19.643226623535156", "Volume": "16007400"}
{"Date": "2013-09-12", "Open": "24.726667404174805", "High": "24.84000015258789", "Low": "24.59000015258789", "Close": "24.636667251586914", "Adj Close": "19.60609245300293", "Volume": "15785400"}
{"Date": "2013-09-13", "Open": "24.709999084472656", "High": "24.799999237060547", "Low": "24.65999984741211", "Close": "24.786666870117188", "Adj Close": "19.72545623779297", "Volume": "12061200"}
{"Date": "2013-09-16", "Open": "24.96666717529297", "High": "25.06333351135254", "Low": "24.89666748046875", "Close": "24.926666259765625", "Adj Close": "19.836875915527344", "Volume": "12601800"}
{"Date": "2013-09-17", "Open": "24.946666717529297", "High": "25.156667709350586", "Low": "24.93000030517578", "Close": "25.049999237060547", "Adj Close": "19.935026168823242", "Volume": "12875400"}
{"Date": "2013-09-18", "Open": "25.053333282470703", "High": "25.510000228881836", "Low": "24.96666717529297", "Close": "25.47333335876465", "Adj Close": "20.271923065185547", "Volume": "20645100"}
{"Date": "2013-09-19", "Open": "25.5", "High": "25.510000228881836", "Low": "25.206666946411133", "Close": "25.40333366394043", "Adj Close": "20.21620750427246", "Volume": "21328500"}
{"Date": "2013-09-20", "Open": "25.440000534057617", "High": "25.483333587646484", "Low": "25.27666664123535", "Close": "25.27666664123535", "Adj Close": "20.11541175842285", "Volume": "26542800"}
{"Date": "2013-09-23", "Open": "25.1299991607666", "High": "25.476667404174805", "Low": "25.066667556762695", "Close": "25.47333335876465", "Adj Close": "20.271923065185547", "Volume": "16814100"}
{"Date": "2013-09-24", "Open": "25.46666717529297", "High": "25.57666778564453", "Low": "25.229999542236328", "Close": "25.25", "Adj Close": "20.09419059753418", "Volume": "20624400"}
{"Date": "2013-09-25", "Open": "25.303333282470703", "High": "25.31333351135254", "Low": "24.520000457763672", "Close": "24.883333206176758", "Adj Close": "19.802398681640625", "Volume": "44916900"}
{"Date": "2013-09-26", "Open": "24.926666259765625", "High": "24.99333381652832", "Low": "24.739999771118164", "Close": "24.873332977294922", "Adj Close": "19.794437408447266", "Volume": "15234300"}
{"Date": "2013-09-27", "Open": "24.793333053588867", "High": "24.81999969482422", "Low": "24.690000534057617", "Close": "24.786666870117188", "Adj Close": "19.72545623779297", "Volume": "12643800"}
{"Date": "2013-09-30", "Open": "24.760000228881836", "High": "24.866666793823242", "Low": "24.579999923706055", "Close": "24.65333366394043", "Adj Close": "19.619352340698242", "Volume": "20257500"}
{"Date": "2013-10-01", "Open": "24.623332977294922", "High": "24.6299991607666", "Low": "24.440000534057617", "Close": "24.530000686645508", "Adj Close": "19.521207809448242", "Volume": "17026500"}
{"Date": "2013-10-02", "Open": "24.463333129882812", "High": "24.573333740234375", "Low": "24.34666633605957", "Close": "24.573333740234375", "Adj Close": "19.55569076538086", "Volume": "22128300"}
{"Date": "2013-10-03", "Open": "24.510000228881836", "High": "24.510000228881836", "Low": "24.316667556762695", "Close": "24.386667251586914", "Adj Close": "19.407135009765625", "Volume": "21538800"}
{"Date": "2013-10-04", "Open": "24.336666107177734", "High": "24.459999084472656", "Low": "24.26333236694336", "Close": "24.266666412353516", "Adj Close": "19.3116397857666", "Volume": "17243100"}
{"Date": "2013-10-07", "Open": "24.139999389648438", "High": "24.139999389648438", "Low": "23.836666107177734", "Close": "23.956666946411133", "Adj Close": "19.0649356842041", "Volume": "20659200"}
{"Date": "2013-10-08", "Open": "23.950000762939453", "High": "24.39666748046875", "Low": "23.933332443237305", "Close": "24.299999237060547", "Adj Close": "19.338171005249023", "Volume": "27672600"}
{"Date": "2013-10-09", "Open": "24.27666664123535", "High": "24.446666717529297", "Low": "24.190000534057617", "Close": "24.333332061767578", "Adj Close": "19.364702224731445", "Volume": "19402200"}
{"Date": "2013-10-10", "Open": "24.49333381652832", "High": "24.956666946411133", "Low": "24.42333221435547", "Close": "24.93000030517578", "Adj Close": "19.839527130126953", "Volume": "23040600"}
{"Date": "2013-10-11", "Open": "24.8700008392334", "High": "24.94333267211914", "Low": "24.610000610351562", "Close": "24.940000534057617", "Adj Close": "19.84748649597168", "Volume": "19587600"}
{"Date": "2013-10-14", "Open": "24.780000686645508", "High": "24.90333366394043", "Low": "24.583332061767578", "Close": "24.893333435058594", "Adj Close": "19.81035041809082", "Volume": "17712000"}
{"Date": "2013-10-15", "Open": "24.809999465942383", "High": "25.123332977294922", "Low": "24.663333892822266", "Close": "24.790000915527344", "Adj Close": "19.728116989135742", "Volume": "26979900"}
{"Date": "2013-10-16", "Open": "24.93666648864746", "High": "25.206666946411133", "Low": "24.856666564941406", "Close": "25.200000762939453", "Adj Close": "20.054397583007812", "Volume": "17743500"}
{"Date": "2013-10-17", "Open": "25.163333892822266", "High": "25.373332977294922", "Low": "23.89666748046875", "Close": "25.260000228881836", "Adj Close": "20.102142333984375", "Volume": "19185300"}
{"Date": "2013-10-18", "Open": "25.266666412353516", "High": "25.309999465942383", "Low": "25.15999984741211", "Close": "25.23666763305664", "Adj Close": "20.08357810974121", "Volume": "20365500"}
{"Date": "2013-10-21", "Open": "25.239999771118164", "High": "25.273332595825195", "Low": "24.940000534057617", "Close": "25.049999237060547", "Adj Close": "19.935026168823242", "Volume": "16092300"}
{"Date": "2013-10-22", "Open": "25.143333435058594", "High": "25.496667861938477", "Low": "25.06999969482422", "Close": "25.440000534057617", "Adj Close": "20.245393753051758", "Volume": "20845500"}
{"Date": "2013-10-23", "Open": "25.393333435058594", "High": "25.450000762939453", "Low": "25.270000457763672", "Close": "25.299999237060547", "Adj Close": "20.13397979736328", "Volume": "17610300"}
{"Date": "2013-10-24", "Open": "25.343332290649414", "High": "25.503332138061523", "Low": "25.273332595825195", "Close": "25.47333335876465", "Adj Close": "20.271923065185547", "Volume": "17592900"}
{"Date": "2013-10-25", "Open": "25.456666946411133", "High": "25.586666107177734", "Low": "25.260000228881836", "Close": "25.360000610351562", "Adj Close": "20.181732177734375", "Volume": "19376400"}
{"Date": "2013-10-28", "Open": "25.386667251586914", "High": "25.73666763305664", "Low": "25.350000381469727", "Close": "25.713333129882812", "Adj Close": "20.46291160583496", "Volume": "21097200"}
{"Date": "2013-10-29", "Open": "25.75", "High": "25.876667022705078", "Low": "25.583332061767578", "Close": "25.68666648864746", "Adj Close": "20.441694259643555", "Volume": "22312800"}
{"Date": "2013-10-30", "Open": "25.75666618347168", "High": "25.843332290649414", "Low": "25.520000457763672", "Close": "25.636667251586914", "Adj Close": "20.40190315246582", "Volume": "13938000"}
{"Date": "2013-10-31", "Open": "25.626667022705078", "High": "25.71666717529297", "Low": "25.53333282470703", "Close": "25.583332061767578", "Adj Close": "20.35945701599121", "Volume": "13837200"}
{"Date": "2013-11-01", "Open": "25.656667709350586", "High": "25.799999237060547", "Low": "25.530000686645508", "Close": "25.690000534057617", "Adj Close": "20.444347381591797", "Volume": "15348300"}
{"Date": "2013-11-04", "Open": "25.739999771118164", "High": "25.883333206176758", "Low": "25.733333587646484", "Close": "25.77666664123535", "Adj Close": "20.513315200805664", "Volume": "14112300"}
{"Date": "2013-11-05", "Open": "25.60333251953125", "High": "25.8700008392334", "Low": "25.573333740234375", "Close": "25.80666732788086", "Adj Close": "20.537187576293945", "Volume": "15256500"}
{"Date": "2013-11-06", "Open": "25.8799991607666", "High": "26.093332290649414", "Low": "25.766666412353516", "Close": "26.053333282470703", "Adj Close": "20.73348617553711", "Volume": "14487600"}
{"Date": "2013-11-07", "Open": "26.06333351135254", "High": "26.073333740234375", "Low": "25.746667861938477", "Close": "25.836666107177734", "Adj Close": "20.561059951782227", "Volume": "25042800"}
{"Date": "2013-11-08", "Open": "25.829999923706055", "High": "25.98666763305664", "Low": "25.59666633605957", "Close": "25.98666763305664", "Adj Close": "20.680431365966797", "Volume": "17381400"}
{"Date": "2013-11-11", "Open": "25.953332901000977", "High": "26.356666564941406", "Low": "25.93000030517578", "Close": "26.336666107177734", "Adj Close": "20.958965301513672", "Volume": "22351500"}
{"Date": "2013-11-12", "Open": "26.28333282470703", "High": "26.323333740234375", "Low": "26.083332061767578", "Close": "26.23666763305664", "Adj Close": "20.879383087158203", "Volume": "15798300"}
{"Date": "2013-11-13", "Open": "26.139999389648438", "High": "26.329999923706055", "Low": "26.116666793823242", "Close": "26.299999237060547", "Adj Close": "20.92978286743164", "Volume": "24860100"}
{"Date": "2013-11-14", "Open": "25.916667938232422", "High": "26.510000228881836", "Low": "25.893333435058594", "Close": "26.360000610351562", "Adj Close": "20.977540969848633", "Volume": "27906300"}
{"Date": "2013-11-15", "Open": "26.309999465942383", "High": "26.43000030517578", "Low": "26.25", "Close": "26.406667709350586", "Adj Close": "21.014678955078125", "Volume": "17733300"}
{"Date": "2013-11-18", "Open": "26.40999984741211", "High": "26.440000534057617", "Low": "26.303333282470703", "Close": "26.406667709350586", "Adj Close": "21.014678955078125", "Volume": "17888100"}
{"Date": "2013-11-19", "Open": "26.433332443237305", "High": "26.450000762939453", "Low": "26.293333053588867", "Close": "26.416667938232422", "Adj Close": "21.02263069152832", "Volume": "13365000"}
{"Date": "2013-11-20", "Open": "26.43666648864746", "High": "26.463333129882812", "Low": "26.163333892822266", "Close": "26.299999237060547", "Adj Close": "20.92978286743164", "Volume": "13533900"}
{"Date": "2013-11-21", "Open": "26.246667861938477", "High": "26.399999618530273", "Low": "26.183332443237305", "Close": "26.286666870117188", "Adj Close": "20.919179916381836", "Volume": "11523000"}
{"Date": "2013-11-22", "Open": "26.290000915527344", "High": "26.623332977294922", "Low": "26.25", "Close": "26.60333251953125", "Adj Close": "21.171186447143555", "Volume": "14436300"}
{"Date": "2013-11-25", "Open": "26.68666648864746", "High": "26.856666564941406", "Low": "26.636667251586914", "Close": "26.809999465942383", "Adj Close": "21.335643768310547", "Volume": "17011200"}
{"Date": "2013-11-26", "Open": "26.81333351135254", "High": "26.893333435058594", "Low": "26.703332901000977", "Close": "26.893333435058594", "Adj Close": "21.401968002319336", "Volume": "16613400"}
{"Date": "2013-11-27", "Open": "26.850000381469727", "High": "27.0", "Low": "26.793333053588867", "Close": "26.976667404174805", "Adj Close": "21.46828269958496", "Volume": "14439900"}
{"Date": "2013-11-29", "Open": "27.05666732788086", "High": "27.116666793823242", "Low": "26.940000534057617", "Close": "27.003332138061523", "Adj Close": "21.4895076751709", "Volume": "10341600"}
{"Date": "2013-12-02", "Open": "26.963333129882812", "High": "27.093332290649414", "Low": "26.790000915527344", "Close": "27.036666870117188", "Adj Close": "21.51602554321289", "Volume": "18535200"}
{"Date": "2013-12-03", "Open": "27.06999969482422", "High": "27.110000610351562", "Low": "26.899999618530273", "Close": "27.06999969482422", "Adj Close": "21.54256820678711", "Volume": "22519200"}
{"Date": "2013-12-04", "Open": "26.8799991607666", "High": "27.123332977294922", "Low": "26.636667251586914", "Close": "26.739999771118164", "Adj Close": "21.403820037841797", "Volume": "22923600"}
{"Date": "2013-12-05", "Open": "26.573333740234375", "High": "26.59000015258789", "Low": "26.290000915527344", "Close": "26.479999542236328", "Adj Close": "21.195709228515625", "Volume": "19350000"}
{"Date": "2013-12-06", "Open": "26.56999969482422", "High": "26.74333381652832", "Low": "26.546667098999023", "Close": "26.64666748046875", "Adj Close": "21.32911491394043", "Volume": "15264300"}
{"Date": "2013-12-09", "Open": "26.746667861938477", "High": "26.809999465942383", "Low": "26.566667556762695", "Close": "26.649999618530273", "Adj Close": "21.331777572631836", "Volume": "13474800"}
{"Date": "2013-12-10", "Open": "26.573333740234375", "High": "26.600000381469727", "Low": "26.350000381469727", "Close": "26.360000610351562", "Adj Close": "21.099651336669922", "Volume": "18857100"}
{"Date": "2013-12-11", "Open": "26.366666793823242", "High": "26.573333740234375", "Low": "26.350000381469727", "Close": "26.363332748413086", "Adj Close": "21.102312088012695", "Volume": "17996400"}
{"Date": "2013-12-12", "Open": "26.3700008392334", "High": "26.420000076293945", "Low": "26.133333206176758", "Close": "26.166667938232422", "Adj Close": "20.944900512695312", "Volume": "17074800"}
{"Date": "2013-12-13", "Open": "26.24333381652832", "High": "26.25666618347168", "Low": "25.976667404174805", "Close": "26.02666664123535", "Adj Close": "20.832841873168945", "Volume": "14943600"}
{"Date": "2013-12-16", "Open": "26.083332061767578", "High": "26.166667938232422", "Low": "25.866666793823242", "Close": "25.913333892822266", "Adj Close": "20.742122650146484", "Volume": "18440700"}
{"Date": "2013-12-17", "Open": "25.913333892822266", "High": "25.963333129882812", "Low": "25.739999771118164", "Close": "25.75", "Adj Close": "20.611379623413086", "Volume": "17296200"}
{"Date": "2013-12-18", "Open": "25.760000228881836", "High": "25.99333381652832", "Low": "25.60333251953125", "Close": "25.979999542236328", "Adj Close": "20.79547691345215", "Volume": "31901100"}
{"Date": "2013-12-19", "Open": "25.889999389648438", "High": "25.94333267211914", "Low": "25.733333587646484", "Close": "25.746667861938477", "Adj Close": "20.60871124267578", "Volume": "17866200"}
{"Date": "2013-12-20", "Open": "25.760000228881836", "High": "25.959999084472656", "Low": "25.75", "Close": "25.809999465942383", "Adj Close": "20.659408569335938", "Volume": "28706400"}
{"Date": "2013-12-23", "Open": "25.90999984741211", "High": "25.996667861938477", "Low": "25.790000915527344", "Close": "25.956666946411133", "Adj Close": "20.776805877685547", "Volume": "13475700"}
{"Date": "2013-12-24", "Open": "25.983333587646484", "High": "26.079999923706055", "Low": "25.876667022705078", "Close": "26.003332138061523", "Adj Close": "20.81416130065918", "Volume": "6284700"}
{"Date": "2013-12-26", "Open": "26.020000457763672", "High": "26.17333221435547", "Low": "25.989999771118164", "Close": "26.1299991607666", "Adj Close": "20.915552139282227", "Volume": "8334600"}
{"Date": "2013-12-27", "Open": "26.200000762939453", "High": "26.309999465942383", "Low": "26.100000381469727", "Close": "26.156667709350586", "Adj Close": "20.9368953704834", "Volume": "9150000"}
{"Date": "2013-12-30", "Open": "26.203332901000977", "High": "26.293333053588867", "Low": "26.143333435058594", "Close": "26.209999084472656", "Adj Close": "20.979589462280273", "Volume": "9259500"}
{"Date": "2013-12-31", "Open": "26.219999313354492", "High": "26.290000915527344", "Low": "26.116666793823242", "Close": "26.229999542236328", "Adj Close": "20.995594024658203", "Volume": "11577300"}
{"Date": "2014-01-02", "Open": "26.239999771118164", "High": "26.489999771118164", "Low": "26.166667938232422", "Close": "26.303333282470703", "Adj Close": "21.054292678833008", "Volume": "20634000"}
{"Date": "2014-01-03", "Open": "26.270000457763672", "High": "26.376667022705078", "Low": "26.17333221435547", "Close": "26.21666717529297", "Adj Close": "20.984920501708984", "Volume": "14872200"}
{"Date": "2014-01-06", "Open": "26.286666870117188", "High": "26.303333282470703", "Low": "25.93000030517578", "Close": "26.06999969482422", "Adj Close": "20.867517471313477", "Volume": "21840600"}
{"Date": "2014-01-07", "Open": "26.05666732788086", "High": "26.28333282470703", "Low": "25.97333335876465", "Close": "26.149999618530273", "Adj Close": "20.931560516357422", "Volume": "15036900"}
{"Date": "2014-01-08", "Open": "26.166667938232422", "High": "26.170000076293945", "Low": "25.866666793823242", "Close": "25.94333267211914", "Adj Close": "20.766132354736328", "Volume": "17865600"}
{"Date": "2014-01-09", "Open": "26.1299991607666", "High": "26.133333206176758", "Low": "25.829999923706055", "Close": "26.030000686645508", "Adj Close": "20.83551025390625", "Volume": "17748900"}
{"Date": "2014-01-10", "Open": "26.10333251953125", "High": "26.239999771118164", "Low": "25.84666633605957", "Close": "26.01333236694336", "Adj Close": "20.822166442871094", "Volume": "15543900"}
{"Date": "2014-01-13", "Open": "25.866666793823242", "High": "25.989999771118164", "Low": "25.746667861938477", "Close": "25.829999923706055", "Adj Close": "20.6754150390625", "Volume": "18473700"}
{"Date": "2014-01-14", "Open": "25.81999969482422", "High": "26.0", "Low": "25.793333053588867", "Close": "25.98666763305664", "Adj Close": "20.800819396972656", "Volume": "12264600"}
{"Date": "2014-01-15", "Open": "25.98666763305664", "High": "26.03333282470703", "Low": "25.856666564941406", "Close": "25.886667251586914", "Adj Close": "20.720773696899414", "Volume": "14977200"}
{"Date": "2014-01-16", "Open": "25.796667098999023", "High": "25.823333740234375", "Low": "25.450000762939453", "Close": "25.586666107177734", "Adj Close": "20.48064422607422", "Volume": "21604500"}
{"Date": "2014-01-17", "Open": "25.57666778564453", "High": "25.606666564941406", "Low": "25.343332290649414", "Close": "25.39666748046875", "Adj Close": "20.328554153442383", "Volume": "34322100"}
{"Date": "2014-01-21", "Open": "25.416667938232422", "High": "25.463333129882812", "Low": "24.953332901000977", "Close": "25.280000686645508", "Adj Close": "20.235177993774414", "Volume": "26913300"}
{"Date": "2014-01-22", "Open": "25.360000610351562", "High": "25.360000610351562", "Low": "25.010000228881836", "Close": "25.116666793823242", "Adj Close": "20.104434967041016", "Volume": "17561100"}
{"Date": "2014-01-23", "Open": "24.946666717529297", "High": "25.040000915527344", "Low": "24.823333740234375", "Close": "24.98666763305664", "Adj Close": "20.000375747680664", "Volume": "18018900"}
{"Date": "2014-01-24", "Open": "24.90999984741211", "High": "25.040000915527344", "Low": "24.74333381652832", "Close": "24.80666732788086", "Adj Close": "19.856294631958008", "Volume": "27998400"}
{"Date": "2014-01-27", "Open": "24.709999084472656", "High": "24.790000915527344", "Low": "24.610000610351562", "Close": "24.71666717529297", "Adj Close": "19.784257888793945", "Volume": "27266100"}
{"Date": "2014-01-28", "Open": "24.753332138061523", "High": "25.133333206176758", "Low": "24.700000762939453", "Close": "24.889999389648438", "Adj Close": "19.922998428344727", "Volume": "18070200"}
{"Date": "2014-01-29", "Open": "25.09666633605957", "High": "25.123332977294922", "Low": "24.690000534057617", "Close": "24.700000762939453", "Adj Close": "19.770915985107422", "Volume": "25301100"}
{"Date": "2014-01-30", "Open": "24.84666633605957", "High": "25.030000686645508", "Low": "24.786666870117188", "Close": "24.916667938232422", "Adj Close": "19.944345474243164", "Volume": "20198700"}
{"Date": "2014-01-31", "Open": "24.639999389648438", "High": "25.06333351135254", "Low": "24.546667098999023", "Close": "24.893333435058594", "Adj Close": "19.925668716430664", "Volume": "31634400"}
{"Date": "2014-02-03", "Open": "24.729999542236328", "High": "24.833332061767578", "Low": "24.18000030517578", "Close": "24.219999313354492", "Adj Close": "19.386707305908203", "Volume": "31292100"}
{"Date": "2014-02-04", "Open": "24.22333335876465", "High": "24.366666793823242", "Low": "24.100000381469727", "Close": "24.24333381652832", "Adj Close": "19.40538215637207", "Volume": "23266500"}
{"Date": "2014-02-05", "Open": "24.09000015258789", "High": "24.386667251586914", "Low": "24.09000015258789", "Close": "24.290000915527344", "Adj Close": "19.442737579345703", "Volume": "14322900"}
{"Date": "2014-02-06", "Open": "24.323333740234375", "High": "24.40333366394043", "Low": "24.166667938232422", "Close": "24.273332595825195", "Adj Close": "19.429399490356445", "Volume": "22059300"}
{"Date": "2014-02-07", "Open": "24.350000381469727", "High": "24.600000381469727", "Low": "24.166667938232422", "Close": "24.583332061767578", "Adj Close": "19.67753028869629", "Volume": "21862800"}
{"Date": "2014-02-10", "Open": "24.530000686645508", "High": "24.586666107177734", "Low": "24.31999969482422", "Close": "24.586666107177734", "Adj Close": "19.680198669433594", "Volume": "18612300"}
{"Date": "2014-02-11", "Open": "24.633333206176758", "High": "24.950000762939453", "Low": "24.55666732788086", "Close": "24.933332443237305", "Adj Close": "19.95768928527832", "Volume": "19533600"}
{"Date": "2014-02-12", "Open": "24.739999771118164", "High": "25.059999465942383", "Low": "24.739999771118164", "Close": "24.98666763305664", "Adj Close": "20.000375747680664", "Volume": "16019400"}
{"Date": "2014-02-13", "Open": "24.893333435058594", "High": "25.163333892822266", "Low": "24.85333251953125", "Close": "25.1200008392334", "Adj Close": "20.107099533081055", "Volume": "15750600"}
{"Date": "2014-02-14", "Open": "25.133333206176758", "High": "25.329999923706055", "Low": "25.03333282470703", "Close": "25.26333236694336", "Adj Close": "20.22182846069336", "Volume": "14726700"}
{"Date": "2014-02-18", "Open": "25.163333892822266", "High": "25.21666717529297", "Low": "24.953332901000977", "Close": "25.110000610351562", "Adj Close": "20.099103927612305", "Volume": "17981400"}
{"Date": "2014-02-19", "Open": "25.003332138061523", "High": "25.106666564941406", "Low": "24.803333282470703", "Close": "24.950000762939453", "Adj Close": "19.971027374267578", "Volume": "24390900"}
{"Date": "2014-02-20", "Open": "24.350000381469727", "High": "24.666667938232422", "Low": "24.270000457763672", "Close": "24.50666618347168", "Adj Close": "19.61616325378418", "Volume": "39237300"}
{"Date": "2014-02-21", "Open": "24.39666748046875", "High": "24.46666717529297", "Low": "24.273332595825195", "Close": "24.373332977294922", "Adj Close": "19.509437561035156", "Volume": "26913000"}
{"Date": "2014-02-24", "Open": "24.413333892822266", "High": "24.606666564941406", "Low": "24.3799991607666", "Close": "24.450000762939453", "Adj Close": "19.570804595947266", "Volume": "21964500"}
{"Date": "2014-02-25", "Open": "24.393333435058594", "High": "24.579999923706055", "Low": "24.363332748413086", "Close": "24.450000762939453", "Adj Close": "19.570804595947266", "Volume": "28448100"}
{"Date": "2014-02-26", "Open": "24.64666748046875", "High": "25.03333282470703", "Low": "24.59666633605957", "Close": "24.926666259765625", "Adj Close": "19.952346801757812", "Volume": "27066600"}
{"Date": "2014-02-27", "Open": "24.926666259765625", "High": "24.926666259765625", "Low": "24.696666717529297", "Close": "24.85333251953125", "Adj Close": "19.893651962280273", "Volume": "16344600"}
{"Date": "2014-02-28", "Open": "24.82666778564453", "High": "25.06333351135254", "Low": "24.733333587646484", "Close": "24.899999618530273", "Adj Close": "19.931011199951172", "Volume": "22333800"}
{"Date": "2014-03-03", "Open": "24.829999923706055", "High": "24.889999389648438", "Low": "24.610000610351562", "Close": "24.706666946411133", "Adj Close": "19.77625846862793", "Volume": "16042800"}
{"Date": "2014-03-04", "Open": "24.92333221435547", "High": "25.163333892822266", "Low": "24.886667251586914", "Close": "25.043333053588867", "Adj Close": "20.045740127563477", "Volume": "22631400"}
{"Date": "2014-03-05", "Open": "25.106666564941406", "High": "25.110000610351562", "Low": "24.860000610351562", "Close": "24.933332443237305", "Adj Close": "19.95768928527832", "Volume": "16574400"}
{"Date": "2014-03-06", "Open": "24.953332901000977", "High": "25.036666870117188", "Low": "24.836666107177734", "Close": "24.959999084472656", "Adj Close": "19.979026794433594", "Volume": "15319800"}
{"Date": "2014-03-07", "Open": "24.98666763305664", "High": "24.98666763305664", "Low": "24.786666870117188", "Close": "24.860000610351562", "Adj Close": "20.02737045288086", "Volume": "15163800"}
{"Date": "2014-03-10", "Open": "24.84000015258789", "High": "24.866666793823242", "Low": "24.683332443237305", "Close": "24.809999465942383", "Adj Close": "19.98708724975586", "Volume": "14481000"}
{"Date": "2014-03-11", "Open": "24.906667709350586", "High": "24.989999771118164", "Low": "24.733333587646484", "Close": "24.97333335876465", "Adj Close": "20.11867332458496", "Volume": "27016800"}
{"Date": "2014-03-12", "Open": "24.950000762939453", "High": "25.25", "Low": "24.940000534057617", "Close": "25.176666259765625", "Adj Close": "20.282480239868164", "Volume": "25882800"}
{"Date": "2014-03-13", "Open": "25.23666763305664", "High": "25.393333435058594", "Low": "24.969999313354492", "Close": "24.976667404174805", "Adj Close": "20.121356964111328", "Volume": "17473500"}
{"Date": "2014-03-14", "Open": "24.889999389648438", "High": "25.023332595825195", "Low": "24.75666618347168", "Close": "24.760000228881836", "Adj Close": "19.946807861328125", "Volume": "19857000"}
{"Date": "2014-03-17", "Open": "24.766666412353516", "High": "24.950000762939453", "Low": "24.670000076293945", "Close": "24.893333435058594", "Adj Close": "20.054224014282227", "Volume": "17341200"}
{"Date": "2014-03-18", "Open": "24.886667251586914", "High": "24.996667861938477", "Low": "24.816667556762695", "Close": "24.92333221435547", "Adj Close": "20.07838249206543", "Volume": "11831400"}
{"Date": "2014-03-19", "Open": "24.85333251953125", "High": "25.036666870117188", "Low": "24.67333221435547", "Close": "24.793333053588867", "Adj Close": "19.973661422729492", "Volume": "17283300"}
{"Date": "2014-03-20", "Open": "24.67333221435547", "High": "25.226667404174805", "Low": "24.6200008392334", "Close": "25.126667022705078", "Adj Close": "20.2421932220459", "Volume": "25912500"}
{"Date": "2014-03-21", "Open": "25.296667098999023", "High": "25.67333221435547", "Low": "25.149999618530273", "Close": "25.366666793823242", "Adj Close": "20.4355411529541", "Volume": "51480600"}
{"Date": "2014-03-24", "Open": "25.40333366394043", "High": "25.600000381469727", "Low": "25.3700008392334", "Close": "25.586666107177734", "Adj Close": "20.612773895263672", "Volume": "21838500"}
{"Date": "2014-03-25", "Open": "25.626667022705078", "High": "25.713333129882812", "Low": "25.386667251586914", "Close": "25.623332977294922", "Adj Close": "20.642311096191406", "Volume": "22146600"}
{"Date": "2014-03-26", "Open": "25.69333267211914", "High": "25.843332290649414", "Low": "25.40999984741211", "Close": "25.40999984741211", "Adj Close": "20.470455169677734", "Volume": "23183400"}
{"Date": "2014-03-27", "Open": "25.459999084472656", "High": "25.606666564941406", "Low": "25.34666633605957", "Close": "25.3799991607666", "Adj Close": "20.4462833404541", "Volume": "16789800"}
{"Date": "2014-03-28", "Open": "25.420000076293945", "High": "25.53333282470703", "Low": "25.25666618347168", "Close": "25.336666107177734", "Adj Close": "20.4113826751709", "Volume": "17613300"}
{"Date": "2014-03-31", "Open": "25.450000762939453", "High": "25.593332290649414", "Low": "25.34000015258789", "Close": "25.476667404174805", "Adj Close": "20.52415657043457", "Volume": "14086800"}
{"Date": "2014-04-01", "Open": "25.586666107177734", "High": "25.75", "Low": "25.51333236694336", "Close": "25.59000015258789", "Adj Close": "20.615467071533203", "Volume": "17310000"}
{"Date": "2014-04-02", "Open": "25.52666664123535", "High": "25.729999542236328", "Low": "25.446666717529297", "Close": "25.726667404174805", "Adj Close": "20.72555923461914", "Volume": "18234300"}
{"Date": "2014-04-03", "Open": "25.733333587646484", "High": "25.850000381469727", "Low": "25.666667938232422", "Close": "25.81999969482422", "Adj Close": "20.800750732421875", "Volume": "18121500"}
{"Date": "2014-04-04", "Open": "25.860000610351562", "High": "25.96666717529297", "Low": "25.75", "Close": "25.770000457763672", "Adj Close": "20.760469436645508", "Volume": "20280600"}
{"Date": "2014-04-07", "Open": "25.74333381652832", "High": "25.906667709350586", "Low": "25.696666717529297", "Close": "25.770000457763672", "Adj Close": "20.760469436645508", "Volume": "23027100"}
{"Date": "2014-04-08", "Open": "25.696666717529297", "High": "26.10333251953125", "Low": "25.600000381469727", "Close": "26.059999465942383", "Adj Close": "20.994096755981445", "Volume": "22496100"}
{"Date": "2014-04-09", "Open": "26.066667556762695", "High": "26.073333740234375", "Low": "25.760000228881836", "Close": "25.989999771118164", "Adj Close": "20.93770408630371", "Volume": "20633400"}
{"Date": "2014-04-10", "Open": "25.983333587646484", "High": "26.046667098999023", "Low": "25.549999237060547", "Close": "25.6299991607666", "Adj Close": "20.64767837524414", "Volume": "22798800"}
{"Date": "2014-04-11", "Open": "25.593332290649414", "High": "25.74333381652832", "Low": "25.43000030517578", "Close": "25.5", "Adj Close": "20.542953491210938", "Volume": "23937000"}
{"Date": "2014-04-14", "Open": "25.64666748046875", "High": "25.850000381469727", "Low": "25.59666633605957", "Close": "25.793333053588867", "Adj Close": "20.779264450073242", "Volume": "16127700"}
{"Date": "2014-04-15", "Open": "25.676666259765625", "High": "25.770000457763672", "Low": "25.479999542236328", "Close": "25.626667022705078", "Adj Close": "20.64499855041504", "Volume": "20785800"}
{"Date": "2014-04-16", "Open": "25.770000457763672", "High": "25.823333740234375", "Low": "25.676666259765625", "Close": "25.739999771118164", "Adj Close": "20.736303329467773", "Volume": "15110400"}
{"Date": "2014-04-17", "Open": "25.69333267211914", "High": "25.916667938232422", "Low": "25.69333267211914", "Close": "25.886667251586914", "Adj Close": "20.854459762573242", "Volume": "20894100"}
{"Date": "2014-04-21", "Open": "25.803333282470703", "High": "25.90999984741211", "Low": "25.726667404174805", "Close": "25.866666793823242", "Adj Close": "20.838342666625977", "Volume": "13785300"}
{"Date": "2014-04-22", "Open": "25.84000015258789", "High": "25.94333267211914", "Low": "25.796667098999023", "Close": "25.85333251953125", "Adj Close": "20.827604293823242", "Volume": "19396500"}
{"Date": "2014-04-23", "Open": "25.940000534057617", "High": "26.093332290649414", "Low": "25.856666564941406", "Close": "26.01333236694336", "Adj Close": "20.956501007080078", "Volume": "17418600"}
{"Date": "2014-04-24", "Open": "26.05666732788086", "High": "26.156667709350586", "Low": "25.899999618530273", "Close": "26.10333251953125", "Adj Close": "21.029003143310547", "Volume": "13042500"}
{"Date": "2014-04-25", "Open": "26.10333251953125", "High": "26.260000228881836", "Low": "26.00666618347168", "Close": "26.206666946411133", "Adj Close": "21.11224937438965", "Volume": "16177800"}
{"Date": "2014-04-28", "Open": "26.286666870117188", "High": "26.663333892822266", "Low": "26.27666664123535", "Close": "26.586666107177734", "Adj Close": "21.418376922607422", "Volume": "28796100"}
{"Date": "2014-04-29", "Open": "26.613332748413086", "High": "26.623332977294922", "Low": "26.523332595825195", "Close": "26.55666732788086", "Adj Close": "21.39421272277832", "Volume": "14087100"}
{"Date": "2014-04-30", "Open": "26.530000686645508", "High": "26.643333435058594", "Low": "26.503332138061523", "Close": "26.56999969482422", "Adj Close": "21.404945373535156", "Volume": "18335100"}
{"Date": "2014-05-01", "Open": "26.57666778564453", "High": "26.57666778564453", "Low": "26.386667251586914", "Close": "26.566667556762695", "Adj Close": "21.402273178100586", "Volume": "15294000"}
{"Date": "2014-05-02", "Open": "26.53333282470703", "High": "26.586666107177734", "Low": "26.336666107177734", "Close": "26.373332977294922", "Adj Close": "21.246517181396484", "Volume": "16860000"}
{"Date": "2014-05-05", "Open": "26.286666870117188", "High": "26.316667556762695", "Low": "26.170000076293945", "Close": "26.206666946411133", "Adj Close": "21.11224937438965", "Volume": "13773000"}
{"Date": "2014-05-06", "Open": "26.110000610351562", "High": "26.1299991607666", "Low": "25.989999771118164", "Close": "26.003332138061523", "Adj Close": "20.948442459106445", "Volume": "16916700"}
{"Date": "2014-05-07", "Open": "25.950000762939453", "High": "26.03333282470703", "Low": "25.843332290649414", "Close": "25.98666763305664", "Adj Close": "21.06463050842285", "Volume": "18258600"}
{"Date": "2014-05-08", "Open": "26.0", "High": "26.27666664123535", "Low": "26.0", "Close": "26.229999542236328", "Adj Close": "21.26187515258789", "Volume": "14461800"}
{"Date": "2014-05-09", "Open": "26.17333221435547", "High": "26.426666259765625", "Low": "26.17333221435547", "Close": "26.399999618530273", "Adj Close": "21.39967155456543", "Volume": "14689200"}
{"Date": "2014-05-12", "Open": "26.316667556762695", "High": "26.40999984741211", "Low": "26.21666717529297", "Close": "26.383333206176758", "Adj Close": "21.386167526245117", "Volume": "17999400"}
{"Date": "2014-05-13", "Open": "26.389999389648438", "High": "26.456666946411133", "Low": "26.329999923706055", "Close": "26.3799991607666", "Adj Close": "21.383460998535156", "Volume": "13091100"}
{"Date": "2014-05-14", "Open": "26.350000381469727", "High": "26.350000381469727", "Low": "26.023332595825195", "Close": "26.246667861938477", "Adj Close": "21.275381088256836", "Volume": "16824900"}
{"Date": "2014-05-15", "Open": "25.426666259765625", "High": "25.81333351135254", "Low": "25.416667938232422", "Close": "25.610000610351562", "Adj Close": "20.759307861328125", "Volume": "39107400"}
{"Date": "2014-05-16", "Open": "25.666667938232422", "High": "25.793333053588867", "Low": "25.549999237060547", "Close": "25.670000076293945", "Adj Close": "20.807945251464844", "Volume": "21731400"}
{"Date": "2014-05-19", "Open": "25.703332901000977", "High": "25.709999084472656", "Low": "25.5", "Close": "25.536666870117188", "Adj Close": "20.699861526489258", "Volume": "18393900"}
{"Date": "2014-05-20", "Open": "25.453332901000977", "High": "25.456666946411133", "Low": "25.17333221435547", "Close": "25.229999542236328", "Adj Close": "20.451284408569336", "Volume": "22310100"}
{"Date": "2014-05-21", "Open": "25.31333351135254", "High": "25.31999969482422", "Low": "25.09000015258789", "Close": "25.219999313354492", "Adj Close": "20.443172454833984", "Volume": "17112300"}
{"Date": "2014-05-22", "Open": "25.26333236694336", "High": "25.30666732788086", "Low": "25.079999923706055", "Close": "25.1299991607666", "Adj Close": "20.370220184326172", "Volume": "15731100"}
{"Date": "2014-05-23", "Open": "25.18666648864746", "High": "25.25", "Low": "25.143333435058594", "Close": "25.203332901000977", "Adj Close": "20.429668426513672", "Volume": "11110800"}
{"Date": "2014-05-27", "Open": "25.23666763305664", "High": "25.270000457763672", "Low": "25.09666633605957", "Close": "25.196666717529297", "Adj Close": "20.42425537109375", "Volume": "16112400"}
{"Date": "2014-05-28", "Open": "25.126667022705078", "High": "25.31333351135254", "Low": "25.113332748413086", "Close": "25.176666259765625", "Adj Close": "20.408044815063477", "Volume": "15110700"}
{"Date": "2014-05-29", "Open": "25.22333335876465", "High": "25.39666748046875", "Low": "25.190000534057617", "Close": "25.32666778564453", "Adj Close": "20.529634475708008", "Volume": "12010500"}
{"Date": "2014-05-30", "Open": "25.35333251953125", "High": "25.60333251953125", "Low": "25.336666107177734", "Close": "25.59000015258789", "Adj Close": "20.74309730529785", "Volume": "17894400"}
{"Date": "2014-06-02", "Open": "25.52666664123535", "High": "25.703332901000977", "Low": "25.489999771118164", "Close": "25.586666107177734", "Adj Close": "20.74039077758789", "Volume": "13171200"}
{"Date": "2014-06-03", "Open": "25.579999923706055", "High": "25.656667709350586", "Low": "25.453332901000977", "Close": "25.56999969482422", "Adj Close": "20.726877212524414", "Volume": "21640800"}
{"Date": "2014-06-04", "Open": "25.53333282470703", "High": "25.766666412353516", "Low": "25.510000228881836", "Close": "25.709999084472656", "Adj Close": "20.840362548828125", "Volume": "18599700"}
{"Date": "2014-06-05", "Open": "25.683332443237305", "High": "25.81333351135254", "Low": "25.623332977294922", "Close": "25.773332595825195", "Adj Close": "20.891706466674805", "Volume": "14087400"}
{"Date": "2014-06-06", "Open": "25.81999969482422", "High": "25.863332748413086", "Low": "25.690000534057617", "Close": "25.73666763305664", "Adj Close": "20.86198616027832", "Volume": "12566700"}
{"Date": "2014-06-09", "Open": "25.690000534057617", "High": "25.920000076293945", "Low": "25.566667556762695", "Close": "25.670000076293945", "Adj Close": "20.807945251464844", "Volume": "16642800"}
{"Date": "2014-06-10", "Open": "25.60333251953125", "High": "25.64666748046875", "Low": "25.503332138061523", "Close": "25.540000915527344", "Adj Close": "20.702566146850586", "Volume": "10097100"}
{"Date": "2014-06-11", "Open": "25.516666412353516", "High": "25.579999923706055", "Low": "25.350000381469727", "Close": "25.386667251586914", "Adj Close": "20.578283309936523", "Volume": "13389900"}
{"Date": "2014-06-12", "Open": "25.350000381469727", "High": "25.39666748046875", "Low": "25.19333267211914", "Close": "25.24333381652832", "Adj Close": "20.462093353271484", "Volume": "16009800"}
{"Date": "2014-06-13", "Open": "25.22333335876465", "High": "25.253332138061523", "Low": "25.040000915527344", "Close": "25.093332290649414", "Adj Close": "20.340497970581055", "Volume": "14944500"}
{"Date": "2014-06-16", "Open": "25.036666870117188", "High": "25.15999984741211", "Low": "25.00666618347168", "Close": "25.113332748413086", "Adj Close": "20.356708526611328", "Volume": "11540700"}
{"Date": "2014-06-17", "Open": "25.09666633605957", "High": "25.139999389648438", "Low": "24.97333335876465", "Close": "24.996667861938477", "Adj Close": "20.26213836669922", "Volume": "19632600"}
{"Date": "2014-06-18", "Open": "25.01333236694336", "High": "25.31999969482422", "Low": "24.97333335876465", "Close": "25.233333587646484", "Adj Close": "20.453975677490234", "Volume": "20222100"}
{"Date": "2014-06-19", "Open": "25.293333053588867", "High": "25.426666259765625", "Low": "25.266666412353516", "Close": "25.290000915527344", "Adj Close": "20.499916076660156", "Volume": "15765900"}
{"Date": "2014-06-20", "Open": "25.386667251586914", "High": "25.389999389648438", "Low": "25.040000915527344", "Close": "25.226667404174805", "Adj Close": "20.448577880859375", "Volume": "33992100"}
{"Date": "2014-06-23", "Open": "25.18666648864746", "High": "25.31333351135254", "Low": "25.100000381469727", "Close": "25.26333236694336", "Adj Close": "20.478300094604492", "Volume": "12802200"}
{"Date": "2014-06-24", "Open": "25.343332290649414", "High": "25.40333366394043", "Low": "25.226667404174805", "Close": "25.323333740234375", "Adj Close": "20.52693748474121", "Volume": "16956900"}
{"Date": "2014-06-25", "Open": "25.253332138061523", "High": "25.280000686645508", "Low": "25.093332290649414", "Close": "25.206666946411133", "Adj Close": "20.4323673248291", "Volume": "12954600"}
{"Date": "2014-06-26", "Open": "25.17333221435547", "High": "25.203332901000977", "Low": "24.899999618530273", "Close": "24.969999313354492", "Adj Close": "20.240522384643555", "Volume": "20766300"}
{"Date": "2014-06-27", "Open": "24.933332443237305", "High": "25.126667022705078", "Low": "24.889999389648438", "Close": "25.113332748413086", "Adj Close": "20.356708526611328", "Volume": "41882400"}
{"Date": "2014-06-30", "Open": "25.133333206176758", "High": "25.229999542236328", "Low": "24.979999542236328", "Close": "25.023332595825195", "Adj Close": "20.28375816345215", "Volume": "19961400"}
{"Date": "2014-07-01", "Open": "25.09000015258789", "High": "25.139999389648438", "Low": "24.916667938232422", "Close": "25.093332290649414", "Adj Close": "20.340497970581055", "Volume": "19813500"}
{"Date": "2014-07-02", "Open": "25.086666107177734", "High": "25.299999237060547", "Low": "25.083332061767578", "Close": "25.206666946411133", "Adj Close": "20.4323673248291", "Volume": "13100400"}
{"Date": "2014-07-03", "Open": "25.203332901000977", "High": "25.350000381469727", "Low": "25.17333221435547", "Close": "25.25", "Adj Close": "20.467491149902344", "Volume": "8622000"}
{"Date": "2014-07-07", "Open": "25.229999542236328", "High": "25.40333366394043", "Low": "25.183332443237305", "Close": "25.356666564941406", "Adj Close": "20.553958892822266", "Volume": "15084000"}
{"Date": "2014-07-08", "Open": "25.363332748413086", "High": "25.65999984741211", "Low": "25.343332290649414", "Close": "25.549999237060547", "Adj Close": "20.710670471191406", "Volume": "23881500"}
{"Date": "2014-07-09", "Open": "25.59000015258789", "High": "25.77666664123535", "Low": "25.540000915527344", "Close": "25.73666763305664", "Adj Close": "20.86198616027832", "Volume": "18720300"}
{"Date": "2014-07-10", "Open": "25.636667251586914", "High": "25.856666564941406", "Low": "25.636667251586914", "Close": "25.68666648864746", "Adj Close": "20.821447372436523", "Volume": "16117500"}
{"Date": "2014-07-11", "Open": "25.623332977294922", "High": "25.656667709350586", "Low": "25.520000457763672", "Close": "25.606666564941406", "Adj Close": "20.756601333618164", "Volume": "13642500"}
{"Date": "2014-07-14", "Open": "25.709999084472656", "High": "25.75", "Low": "25.49333381652832", "Close": "25.516666412353516", "Adj Close": "20.683645248413086", "Volume": "14468700"}
{"Date": "2014-07-15", "Open": "25.520000457763672", "High": "25.643333435058594", "Low": "25.520000457763672", "Close": "25.613332748413086", "Adj Close": "20.76201057434082", "Volume": "13970700"}
{"Date": "2014-07-16", "Open": "25.633333206176758", "High": "25.683332443237305", "Low": "25.566667556762695", "Close": "25.6200008392334", "Adj Close": "20.76740837097168", "Volume": "11172600"}
{"Date": "2014-07-17", "Open": "25.52666664123535", "High": "25.683332443237305", "Low": "25.479999542236328", "Close": "25.536666870117188", "Adj Close": "20.699861526489258", "Volume": "13890900"}
{"Date": "2014-07-18", "Open": "25.540000915527344", "High": "25.700000762939453", "Low": "25.503332138061523", "Close": "25.696666717529297", "Adj Close": "20.82955551147461", "Volume": "14739900"}
{"Date": "2014-07-21", "Open": "25.586666107177734", "High": "25.636667251586914", "Low": "25.49333381652832", "Close": "25.59000015258789", "Adj Close": "20.74309730529785", "Volume": "10372800"}
{"Date": "2014-07-22", "Open": "25.613332748413086", "High": "25.6299991607666", "Low": "25.46666717529297", "Close": "25.546667098999023", "Adj Close": "20.707965850830078", "Volume": "13149600"}
{"Date": "2014-07-23", "Open": "25.543333053588867", "High": "25.68666648864746", "Low": "25.530000686645508", "Close": "25.663333892822266", "Adj Close": "20.80253791809082", "Volume": "11982900"}
{"Date": "2014-07-24", "Open": "25.559999465942383", "High": "25.59666633605957", "Low": "25.39666748046875", "Close": "25.450000762939453", "Adj Close": "20.629610061645508", "Volume": "21684900"}
{"Date": "2014-07-25", "Open": "25.39666748046875", "High": "25.453332901000977", "Low": "25.266666412353516", "Close": "25.323333740234375", "Adj Close": "20.52693748474121", "Volume": "11845200"}
{"Date": "2014-07-28", "Open": "25.143333435058594", "High": "25.309999465942383", "Low": "25.1200008392334", "Close": "25.23666763305664", "Adj Close": "20.456687927246094", "Volume": "16529700"}
{"Date": "2014-07-29", "Open": "25.06999969482422", "High": "25.336666107177734", "Low": "25.049999237060547", "Close": "25.14666748046875", "Adj Close": "20.383731842041016", "Volume": "18880500"}
{"Date": "2014-07-30", "Open": "25.293333053588867", "High": "25.30666732788086", "Low": "24.889999389648438", "Close": "24.926666259765625", "Adj Close": "20.205394744873047", "Volume": "29931600"}
{"Date": "2014-07-31", "Open": "24.663333892822266", "High": "24.75", "Low": "24.51333236694336", "Close": "24.52666664123535", "Adj Close": "19.88115692138672", "Volume": "28894800"}
{"Date": "2014-08-01", "Open": "24.440000534057617", "High": "24.626667022705078", "Low": "24.406667709350586", "Close": "24.51333236694336", "Adj Close": "19.870351791381836", "Volume": "24671700"}
{"Date": "2014-08-04", "Open": "24.459999084472656", "High": "24.543333053588867", "Low": "24.35333251953125", "Close": "24.51333236694336", "Adj Close": "19.870351791381836", "Volume": "16206300"}
{"Date": "2014-08-05", "Open": "24.43666648864746", "High": "24.50666618347168", "Low": "24.25666618347168", "Close": "24.446666717529297", "Adj Close": "19.816312789916992", "Volume": "31739700"}
{"Date": "2014-08-06", "Open": "24.39666748046875", "High": "24.76333236694336", "Low": "24.393333435058594", "Close": "24.733333587646484", "Adj Close": "20.180770874023438", "Volume": "23804400"}
{"Date": "2014-08-07", "Open": "24.780000686645508", "High": "24.93666648864746", "Low": "24.586666107177734", "Close": "24.649999618530273", "Adj Close": "20.11276626586914", "Volume": "21147000"}
{"Date": "2014-08-08", "Open": "24.68666648864746", "High": "24.90999984741211", "Low": "24.616666793823242", "Close": "24.889999389648438", "Adj Close": "20.308591842651367", "Volume": "14988900"}
{"Date": "2014-08-11", "Open": "24.76333236694336", "High": "24.866666793823242", "Low": "24.67333221435547", "Close": "24.786666870117188", "Adj Close": "20.224281311035156", "Volume": "14164200"}
{"Date": "2014-08-12", "Open": "24.770000457763672", "High": "24.81333351135254", "Low": "24.670000076293945", "Close": "24.739999771118164", "Adj Close": "20.186203002929688", "Volume": "11784600"}
{"Date": "2014-08-13", "Open": "24.75666618347168", "High": "24.803333282470703", "Low": "24.503332138061523", "Close": "24.676666259765625", "Adj Close": "20.134531021118164", "Volume": "19857300"}
{"Date": "2014-08-14", "Open": "24.6299991607666", "High": "24.809999465942383", "Low": "24.536666870117188", "Close": "24.796667098999023", "Adj Close": "20.232444763183594", "Volume": "18408900"}
{"Date": "2014-08-15", "Open": "24.883333206176758", "High": "24.883333206176758", "Low": "24.496667861938477", "Close": "24.633333206176758", "Adj Close": "20.099172592163086", "Volume": "20828100"}
{"Date": "2014-08-18", "Open": "24.71666717529297", "High": "24.893333435058594", "Low": "24.683332443237305", "Close": "24.829999923706055", "Adj Close": "20.2596435546875", "Volume": "12047100"}
{"Date": "2014-08-19", "Open": "24.93666648864746", "High": "24.979999542236328", "Low": "24.713333129882812", "Close": "24.959999084472656", "Adj Close": "20.365713119506836", "Volume": "15143700"}
{"Date": "2014-08-20", "Open": "24.94333267211914", "High": "25.016666412353516", "Low": "24.836666107177734", "Close": "24.98666763305664", "Adj Close": "20.387462615966797", "Volume": "14694900"}
{"Date": "2014-08-21", "Open": "25.020000457763672", "High": "25.303333282470703", "Low": "25.0", "Close": "25.183332443237305", "Adj Close": "20.547929763793945", "Volume": "15781800"}
{"Date": "2014-08-22", "Open": "25.260000228881836", "High": "25.399999618530273", "Low": "25.213333129882812", "Close": "25.24333381652832", "Adj Close": "20.596899032592773", "Volume": "12413400"}
{"Date": "2014-08-25", "Open": "25.309999465942383", "High": "25.34000015258789", "Low": "25.170000076293945", "Close": "25.229999542236328", "Adj Close": "20.586015701293945", "Volume": "10180800"}
{"Date": "2014-08-26", "Open": "25.27666664123535", "High": "25.383333206176758", "Low": "25.14666748046875", "Close": "25.17333221435547", "Adj Close": "20.539772033691406", "Volume": "12668700"}
{"Date": "2014-08-27", "Open": "25.170000076293945", "High": "25.286666870117188", "Low": "25.14666748046875", "Close": "25.28333282470703", "Adj Close": "20.629533767700195", "Volume": "9601200"}
{"Date": "2014-08-28", "Open": "25.156667709350586", "High": "25.31333351135254", "Low": "25.156667709350586", "Close": "25.299999237060547", "Adj Close": "20.64313507080078", "Volume": "8771100"}
{"Date": "2014-08-29", "Open": "25.25", "High": "25.293333053588867", "Low": "25.09666633605957", "Close": "25.166667938232422", "Adj Close": "20.534339904785156", "Volume": "15241500"}
{"Date": "2014-09-02", "Open": "25.139999389648438", "High": "25.31333351135254", "Low": "25.136667251586914", "Close": "25.25", "Adj Close": "20.60233497619629", "Volume": "13597200"}
{"Date": "2014-09-03", "Open": "25.316667556762695", "High": "25.44333267211914", "Low": "25.293333053588867", "Close": "25.336666107177734", "Adj Close": "20.67304801940918", "Volume": "14128200"}
{"Date": "2014-09-04", "Open": "25.386667251586914", "High": "25.53333282470703", "Low": "25.3700008392334", "Close": "25.520000457763672", "Adj Close": "20.822633743286133", "Volume": "15846900"}
{"Date": "2014-09-05", "Open": "25.50666618347168", "High": "25.90999984741211", "Low": "25.49333381652832", "Close": "25.836666107177734", "Adj Close": "21.081010818481445", "Volume": "23525400"}
{"Date": "2014-09-08", "Open": "25.709999084472656", "High": "25.773332595825195", "Low": "25.476667404174805", "Close": "25.510000228881836", "Adj Close": "20.814477920532227", "Volume": "17816700"}
{"Date": "2014-09-09", "Open": "25.520000457763672", "High": "25.666667938232422", "Low": "25.389999389648438", "Close": "25.579999923706055", "Adj Close": "20.871591567993164", "Volume": "16896000"}
{"Date": "2014-09-10", "Open": "25.59666633605957", "High": "25.69333267211914", "Low": "25.456666946411133", "Close": "25.503332138061523", "Adj Close": "20.80903434753418", "Volume": "20091300"}
{"Date": "2014-09-11", "Open": "25.450000762939453", "High": "25.479999542236328", "Low": "25.363332748413086", "Close": "25.366666793823242", "Adj Close": "20.697525024414062", "Volume": "14859900"}
{"Date": "2014-09-12", "Open": "25.323333740234375", "High": "25.350000381469727", "Low": "25.219999313354492", "Close": "25.25666618347168", "Adj Close": "20.607765197753906", "Volume": "16956900"}
{"Date": "2014-09-15", "Open": "25.260000228881836", "High": "25.296667098999023", "Low": "25.203332901000977", "Close": "25.270000457763672", "Adj Close": "20.618650436401367", "Volume": "11245500"}
{"Date": "2014-09-16", "Open": "25.213333129882812", "High": "25.523332595825195", "Low": "25.200000762939453", "Close": "25.440000534057617", "Adj Close": "20.75736427307129", "Volume": "12328500"}
{"Date": "2014-09-17", "Open": "25.453332901000977", "High": "25.489999771118164", "Low": "25.336666107177734", "Close": "25.413333892822266", "Adj Close": "20.735597610473633", "Volume": "12717000"}
{"Date": "2014-09-18", "Open": "25.43666648864746", "High": "25.52666664123535", "Low": "25.303333282470703", "Close": "25.406667709350586", "Adj Close": "20.730165481567383", "Volume": "14255100"}
{"Date": "2014-09-19", "Open": "25.483333587646484", "High": "25.690000534057617", "Low": "25.459999084472656", "Close": "25.613332748413086", "Adj Close": "20.898788452148438", "Volume": "39970500"}
{"Date": "2014-09-22", "Open": "25.59666633605957", "High": "25.6200008392334", "Low": "25.416667938232422", "Close": "25.43666648864746", "Adj Close": "20.754638671875", "Volume": "13352100"}
{"Date": "2014-09-23", "Open": "25.333332061767578", "High": "25.406667709350586", "Low": "25.190000534057617", "Close": "25.200000762939453", "Adj Close": "20.561534881591797", "Volume": "20124000"}
{"Date": "2014-09-24", "Open": "25.24333381652832", "High": "25.770000457763672", "Low": "25.233333587646484", "Close": "25.69333267211914", "Adj Close": "20.964067459106445", "Volume": "25303800"}
{"Date": "2014-09-25", "Open": "25.643333435058594", "High": "25.683332443237305", "Low": "25.373332977294922", "Close": "25.373332977294922", "Adj Close": "20.702951431274414", "Volume": "14890500"}
{"Date": "2014-09-26", "Open": "25.416667938232422", "High": "25.523332595825195", "Low": "25.286666870117188", "Close": "25.496667861938477", "Adj Close": "20.803590774536133", "Volume": "11258700"}
{"Date": "2014-09-29", "Open": "25.35333251953125", "High": "25.416667938232422", "Low": "25.21666717529297", "Close": "25.360000610351562", "Adj Close": "20.69208335876465", "Volume": "14877900"}
{"Date": "2014-09-30", "Open": "25.34666633605957", "High": "25.573333740234375", "Low": "25.25666618347168", "Close": "25.489999771118164", "Adj Close": "20.79815101623535", "Volume": "16922100"}
{"Date": "2014-10-01", "Open": "25.503332138061523", "High": "25.6200008392334", "Low": "25.303333282470703", "Close": "25.373332977294922", "Adj Close": "20.702951431274414", "Volume": "19574700"}
{"Date": "2014-10-02", "Open": "25.40333366394043", "High": "25.636667251586914", "Low": "25.31999969482422", "Close": "25.40999984741211", "Adj Close": "20.732877731323242", "Volume": "14763600"}
{"Date": "2014-10-03", "Open": "25.523332595825195", "High": "25.82666778564453", "Low": "25.510000228881836", "Close": "25.773332595825195", "Adj Close": "21.029338836669922", "Volume": "17459100"}
{"Date": "2014-10-06", "Open": "25.683332443237305", "High": "25.97333335876465", "Low": "25.663333892822266", "Close": "25.78333282470703", "Adj Close": "21.03750228881836", "Volume": "16289100"}
{"Date": "2014-10-07", "Open": "25.676666259765625", "High": "25.89666748046875", "Low": "25.573333740234375", "Close": "25.766666412353516", "Adj Close": "21.023895263671875", "Volume": "21179700"}
{"Date": "2014-10-08", "Open": "25.803333282470703", "High": "26.163333892822266", "Low": "25.60333251953125", "Close": "26.079999923706055", "Adj Close": "21.279556274414062", "Volume": "24321300"}
{"Date": "2014-10-09", "Open": "26.036666870117188", "High": "26.27666664123535", "Low": "25.886667251586914", "Close": "25.953332901000977", "Adj Close": "21.17620086669922", "Volume": "21218100"}
{"Date": "2014-10-10", "Open": "25.976667404174805", "High": "26.456666946411133", "Low": "25.976667404174805", "Close": "26.09666633605957", "Adj Close": "21.293148040771484", "Volume": "30234000"}
{"Date": "2014-10-13", "Open": "26.010000228881836", "High": "26.19333267211914", "Low": "25.816667556762695", "Close": "25.85333251953125", "Adj Close": "21.09461212158203", "Volume": "24603600"}
{"Date": "2014-10-14", "Open": "25.94333267211914", "High": "26.209999084472656", "Low": "25.889999389648438", "Close": "25.99333381652832", "Adj Close": "21.208843231201172", "Volume": "23703300"}
{"Date": "2014-10-15", "Open": "25.860000610351562", "High": "25.89666748046875", "Low": "24.786666870117188", "Close": "25.066667556762695", "Adj Close": "20.452747344970703", "Volume": "63173100"}
{"Date": "2014-10-16", "Open": "24.40999984741211", "High": "24.690000534057617", "Low": "24.203332901000977", "Close": "24.606666564941406", "Adj Close": "20.077411651611328", "Volume": "43039800"}
{"Date": "2014-10-17", "Open": "24.726667404174805", "High": "24.833332061767578", "Low": "24.343332290649414", "Close": "24.700000762939453", "Adj Close": "20.15357208251953", "Volume": "34386900"}
{"Date": "2014-10-20", "Open": "24.713333129882812", "High": "25.073333740234375", "Low": "24.639999389648438", "Close": "25.046667098999023", "Adj Close": "20.436426162719727", "Volume": "21122100"}
{"Date": "2014-10-21", "Open": "25.059999465942383", "High": "25.399999618530273", "Low": "25.003332138061523", "Close": "25.34000015258789", "Adj Close": "20.675769805908203", "Volume": "24899100"}
{"Date": "2014-10-22", "Open": "25.489999771118164", "High": "25.553333282470703", "Low": "25.336666107177734", "Close": "25.343332290649414", "Adj Close": "20.678483963012695", "Volume": "17782800"}
{"Date": "2014-10-23", "Open": "25.456666946411133", "High": "25.549999237060547", "Low": "25.260000228881836", "Close": "25.416667938232422", "Adj Close": "20.73832130432129", "Volume": "19101300"}
{"Date": "2014-10-24", "Open": "25.376667022705078", "High": "25.5", "Low": "25.166667938232422", "Close": "25.459999084472656", "Adj Close": "20.7736759185791", "Volume": "13438800"}
{"Date": "2014-10-27", "Open": "25.44333267211914", "High": "25.65999984741211", "Low": "25.43666648864746", "Close": "25.530000686645508", "Adj Close": "20.83078956604004", "Volume": "12322200"}
{"Date": "2014-10-28", "Open": "25.543333053588867", "High": "25.600000381469727", "Low": "25.333332061767578", "Close": "25.450000762939453", "Adj Close": "20.765522003173828", "Volume": "14938800"}
{"Date": "2014-10-29", "Open": "25.516666412353516", "High": "25.546667098999023", "Low": "25.323333740234375", "Close": "25.463333129882812", "Adj Close": "20.776397705078125", "Volume": "17279100"}
{"Date": "2014-10-30", "Open": "25.389999389648438", "High": "25.53333282470703", "Low": "25.32666778564453", "Close": "25.483333587646484", "Adj Close": "20.7927188873291", "Volume": "14617200"}
{"Date": "2014-10-31", "Open": "25.6299991607666", "High": "25.799999237060547", "Low": "25.336666107177734", "Close": "25.42333221435547", "Adj Close": "20.743757247924805", "Volume": "22712100"}
{"Date": "2014-11-03", "Open": "25.450000762939453", "High": "25.459999084472656", "Low": "25.196666717529297", "Close": "25.426666259765625", "Adj Close": "20.74648094177246", "Volume": "20683200"}
{"Date": "2014-11-04", "Open": "25.496667861938477", "High": "25.790000915527344", "Low": "25.426666259765625", "Close": "25.753332138061523", "Adj Close": "21.01301383972168", "Volume": "20714700"}
{"Date": "2014-11-05", "Open": "25.956666946411133", "High": "26.07666778564453", "Low": "25.766666412353516", "Close": "25.899999618530273", "Adj Close": "21.1326847076416", "Volume": "17021400"}
{"Date": "2014-11-06", "Open": "26.049999237060547", "High": "26.059999465942383", "Low": "25.72333335876465", "Close": "25.93666648864746", "Adj Close": "21.1626033782959", "Volume": "13865700"}
{"Date": "2014-11-07", "Open": "25.946666717529297", "High": "26.360000610351562", "Low": "25.8700008392334", "Close": "26.25666618347168", "Adj Close": "21.4237060546875", "Volume": "28496400"}
{"Date": "2014-11-10", "Open": "26.200000762939453", "High": "26.709999084472656", "Low": "26.139999389648438", "Close": "26.479999542236328", "Adj Close": "21.60593032836914", "Volume": "37921500"}
{"Date": "2014-11-11", "Open": "26.46666717529297", "High": "26.47333335876465", "Low": "26.28333282470703", "Close": "26.336666107177734", "Adj Close": "21.488981246948242", "Volume": "16807200"}
{"Date": "2014-11-12", "Open": "26.27666664123535", "High": "26.479999542236328", "Low": "26.21666717529297", "Close": "26.399999618530273", "Adj Close": "21.540651321411133", "Volume": "20373600"}
{"Date": "2014-11-13", "Open": "26.98666763305664", "High": "27.68666648864746", "Low": "26.953332901000977", "Close": "27.64666748046875", "Adj Close": "22.55785369873047", "Volume": "68437200"}
{"Date": "2014-11-14", "Open": "27.52666664123535", "High": "27.71666717529297", "Low": "27.366666793823242", "Close": "27.65333366394043", "Adj Close": "22.56328773498535", "Volume": "31909800"}
{"Date": "2014-11-17", "Open": "27.52666664123535", "High": "27.906667709350586", "Low": "27.510000228881836", "Close": "27.856666564941406", "Adj Close": "22.729198455810547", "Volume": "23980200"}
{"Date": "2014-11-18", "Open": "27.833332061767578", "High": "27.97333335876465", "Low": "27.780000686645508", "Close": "27.93000030517578", "Adj Close": "22.789031982421875", "Volume": "18289200"}
{"Date": "2014-11-19", "Open": "27.98666763305664", "High": "28.546667098999023", "Low": "27.97333335876465", "Close": "28.329999923706055", "Adj Close": "23.115406036376953", "Volume": "36569400"}
{"Date": "2014-11-20", "Open": "28.270000457763672", "High": "28.43000030517578", "Low": "28.01333236694336", "Close": "28.19333267211914", "Adj Close": "23.003894805908203", "Volume": "23438100"}
{"Date": "2014-11-21", "Open": "28.446666717529297", "High": "28.479999542236328", "Low": "28.19333267211914", "Close": "28.21666717529297", "Adj Close": "23.022933959960938", "Volume": "19948800"}
{"Date": "2014-11-24", "Open": "28.28333282470703", "High": "28.536666870117188", "Low": "28.25666618347168", "Close": "28.46666717529297", "Adj Close": "23.2269229888916", "Volume": "23986500"}
{"Date": "2014-11-25", "Open": "28.5", "High": "28.503332138061523", "Low": "28.1299991607666", "Close": "28.316667556762695", "Adj Close": "23.10453224182129", "Volume": "20026500"}
{"Date": "2014-11-26", "Open": "28.299999237060547", "High": "28.3700008392334", "Low": "28.15999984741211", "Close": "28.32666778564453", "Adj Close": "23.112686157226562", "Volume": "11828400"}
{"Date": "2014-11-28", "Open": "28.726667404174805", "High": "29.363332748413086", "Low": "28.633333206176758", "Close": "29.18000030517578", "Adj Close": "23.80895233154297", "Volume": "23461800"}
{"Date": "2014-12-01", "Open": "28.906667709350586", "High": "29.023332595825195", "Low": "28.583332061767578", "Close": "28.739999771118164", "Adj Close": "23.449939727783203", "Volume": "27422700"}
{"Date": "2014-12-02", "Open": "28.75666618347168", "High": "28.899999618530273", "Low": "28.643333435058594", "Close": "28.799999237060547", "Adj Close": "23.498899459838867", "Volume": "20298900"}
{"Date": "2014-12-03", "Open": "28.649999618530273", "High": "28.666667938232422", "Low": "28.226667404174805", "Close": "28.31333351135254", "Adj Close": "23.230865478515625", "Volume": "19122900"}
{"Date": "2014-12-04", "Open": "28.043333053588867", "High": "28.273332595825195", "Low": "27.883333206176758", "Close": "28.253332138061523", "Adj Close": "23.181640625", "Volume": "20704200"}
{"Date": "2014-12-05", "Open": "28.270000457763672", "High": "28.273332595825195", "Low": "27.836666107177734", "Close": "28.040000915527344", "Adj Close": "23.006603240966797", "Volume": "19710300"}
{"Date": "2014-12-08", "Open": "28.049999237060547", "High": "28.22333335876465", "Low": "27.950000762939453", "Close": "28.07666778564453", "Adj Close": "23.036684036254883", "Volume": "18798000"}
{"Date": "2014-12-09", "Open": "27.883333206176758", "High": "28.06999969482422", "Low": "27.549999237060547", "Close": "27.85333251953125", "Adj Close": "22.853445053100586", "Volume": "19900800"}
{"Date": "2014-12-10", "Open": "27.976667404174805", "High": "28.10333251953125", "Low": "27.633333206176758", "Close": "27.65999984741211", "Adj Close": "22.69481658935547", "Volume": "20920800"}
{"Date": "2014-12-11", "Open": "27.733333587646484", "High": "28.166667938232422", "Low": "27.719999313354492", "Close": "27.94333267211914", "Adj Close": "22.927288055419922", "Volume": "24098400"}
{"Date": "2014-12-12", "Open": "27.84000015258789", "High": "28.333332061767578", "Low": "27.84000015258789", "Close": "27.93666648864746", "Adj Close": "22.92181968688965", "Volume": "21852300"}
{"Date": "2014-12-15", "Open": "28.086666107177734", "High": "28.233333587646484", "Low": "27.683332443237305", "Close": "27.979999542236328", "Adj Close": "22.957372665405273", "Volume": "18953100"}
{"Date": "2014-12-16", "Open": "27.873332977294922", "High": "28.253332138061523", "Low": "27.64666748046875", "Close": "27.65333366394043", "Adj Close": "22.68934440612793", "Volume": "22312200"}
{"Date": "2014-12-17", "Open": "27.760000228881836", "High": "28.086666107177734", "Low": "27.649999618530273", "Close": "28.07666778564453", "Adj Close": "23.036684036254883", "Volume": "19923000"}
{"Date": "2014-12-18", "Open": "28.266666412353516", "High": "28.649999618530273", "Low": "28.093332290649414", "Close": "28.64666748046875", "Adj Close": "23.504365921020508", "Volume": "25937700"}
{"Date": "2014-12-19", "Open": "28.753332138061523", "High": "28.780000686645508", "Low": "28.386667251586914", "Close": "28.386667251586914", "Adj Close": "23.291034698486328", "Volume": "36206400"}
{"Date": "2014-12-22", "Open": "28.440000534057617", "High": "28.799999237060547", "Low": "28.43000030517578", "Close": "28.793333053588867", "Adj Close": "23.624710083007812", "Volume": "13727400"}
{"Date": "2014-12-23", "Open": "28.89666748046875", "High": "29.02666664123535", "Low": "28.786666870117188", "Close": "28.886667251586914", "Adj Close": "23.70128631591797", "Volume": "16657800"}
{"Date": "2014-12-24", "Open": "28.989999771118164", "High": "29.023332595825195", "Low": "28.796667098999023", "Close": "28.809999465942383", "Adj Close": "23.63838005065918", "Volume": "7475400"}
{"Date": "2014-12-26", "Open": "28.726667404174805", "High": "29.046667098999023", "Low": "28.670000076293945", "Close": "28.969999313354492", "Adj Close": "23.76966094970703", "Volume": "9747900"}
{"Date": "2014-12-29", "Open": "28.81999969482422", "High": "29.023332595825195", "Low": "28.799999237060547", "Close": "28.8799991607666", "Adj Close": "23.69581413269043", "Volume": "10816800"}
{"Date": "2014-12-30", "Open": "28.84000015258789", "High": "29.043333053588867", "Low": "28.82666778564453", "Close": "28.93000030517578", "Adj Close": "23.736846923828125", "Volume": "9796200"}
{"Date": "2014-12-31", "Open": "29.02666664123535", "High": "29.14666748046875", "Low": "28.6200008392334", "Close": "28.626667022705078", "Adj Close": "23.487958908081055", "Volume": "12454200"}
{"Date": "2015-01-02", "Open": "28.75666618347168", "High": "28.906667709350586", "Low": "28.516666412353516", "Close": "28.633333206176758", "Adj Close": "23.493425369262695", "Volume": "13505400"}
{"Date": "2015-01-05", "Open": "28.573333740234375", "High": "28.773332595825195", "Low": "28.503332138061523", "Close": "28.549999237060547", "Adj Close": "23.42505645751953", "Volume": "20937000"}
{"Date": "2015-01-06", "Open": "28.65999984741211", "High": "28.916667938232422", "Low": "28.59666633605957", "Close": "28.770000457763672", "Adj Close": "23.605562210083008", "Volume": "24615300"}
{"Date": "2015-01-07", "Open": "28.926666259765625", "High": "29.559999465942383", "Low": "28.889999389648438", "Close": "29.53333282470703", "Adj Close": "24.231868743896484", "Volume": "25495200"}
{"Date": "2015-01-08", "Open": "29.73666763305664", "High": "30.22333335876465", "Low": "29.690000534057617", "Close": "30.156667709350586", "Adj Close": "24.743310928344727", "Volume": "38140800"}
{"Date": "2015-01-09", "Open": "30.106666564941406", "High": "30.1299991607666", "Low": "29.75", "Close": "29.78333282470703", "Adj Close": "24.436994552612305", "Volume": "25567500"}
{"Date": "2015-01-12", "Open": "29.786666870117188", "High": "30.10333251953125", "Low": "29.739999771118164", "Close": "30.00666618347168", "Adj Close": "24.620237350463867", "Volume": "22117500"}
{"Date": "2015-01-13", "Open": "30.266666412353516", "High": "30.323333740234375", "Low": "29.643333435058594", "Close": "29.770000457763672", "Adj Close": "24.42605972290039", "Volume": "24646200"}
{"Date": "2015-01-14", "Open": "29.21666717529297", "High": "29.50666618347168", "Low": "28.833332061767578", "Close": "28.8700008392334", "Adj Close": "23.68761444091797", "Volume": "35862900"}
{"Date": "2015-01-15", "Open": "29.0", "High": "29.260000228881836", "Low": "28.899999618530273", "Close": "29.126667022705078", "Adj Close": "23.898208618164062", "Volume": "28238100"}
{"Date": "2015-01-16", "Open": "29.066667556762695", "High": "29.15333366394043", "Low": "28.74333381652832", "Close": "28.92333221435547", "Adj Close": "23.73137092590332", "Volume": "25226700"}
{"Date": "2015-01-20", "Open": "28.940000534057617", "High": "29.233333587646484", "Low": "28.516666412353516", "Close": "28.89666748046875", "Adj Close": "23.70949363708496", "Volume": "23559300"}
{"Date": "2015-01-21", "Open": "28.700000762939453", "High": "28.969999313354492", "Low": "28.56999969482422", "Close": "28.8799991607666", "Adj Close": "23.69581413269043", "Volume": "24521400"}
{"Date": "2015-01-22", "Open": "29.07666778564453", "High": "29.46666717529297", "Low": "28.953332901000977", "Close": "29.433332443237305", "Adj Close": "24.149826049804688", "Volume": "21371400"}
{"Date": "2015-01-23", "Open": "29.47333335876465", "High": "29.753332138061523", "Low": "29.296667098999023", "Close": "29.503332138061523", "Adj Close": "24.20725440979004", "Volume": "22697400"}
{"Date": "2015-01-26", "Open": "29.43666648864746", "High": "29.719999313354492", "Low": "29.373332977294922", "Close": "29.543333053588867", "Adj Close": "24.240074157714844", "Volume": "14000100"}
{"Date": "2015-01-27", "Open": "29.426666259765625", "High": "29.48666763305664", "Low": "29.086666107177734", "Close": "29.176666259765625", "Adj Close": "23.939226150512695", "Volume": "18061500"}
{"Date": "2015-01-28", "Open": "29.34000015258789", "High": "29.40999984741211", "Low": "28.92333221435547", "Close": "28.940000534057617", "Adj Close": "23.745040893554688", "Volume": "17810400"}
{"Date": "2015-01-29", "Open": "29.023332595825195", "High": "29.239999771118164", "Low": "28.75666618347168", "Close": "29.239999771118164", "Adj Close": "23.991186141967773", "Volume": "19568400"}
{"Date": "2015-01-30", "Open": "28.926666259765625", "High": "29.1200008392334", "Low": "28.299999237060547", "Close": "28.32666778564453", "Adj Close": "23.24181365966797", "Volume": "30840600"}
{"Date": "2015-02-02", "Open": "28.26333236694336", "High": "28.623332977294922", "Low": "27.976667404174805", "Close": "28.56999969482422", "Adj Close": "23.44145965576172", "Volume": "20781600"}
{"Date": "2015-02-03", "Open": "28.610000610351562", "High": "28.843332290649414", "Low": "28.553333282470703", "Close": "28.729999542236328", "Adj Close": "23.572736740112305", "Volume": "24850500"}
{"Date": "2015-02-04", "Open": "28.703332901000977", "High": "29.01333236694336", "Low": "28.666667938232422", "Close": "28.883333206176758", "Adj Close": "23.69855308532715", "Volume": "26796900"}
{"Date": "2015-02-05", "Open": "29.036666870117188", "High": "29.1200008392334", "Low": "28.85333251953125", "Close": "29.093332290649414", "Adj Close": "23.87085723876953", "Volume": "15272400"}
{"Date": "2015-02-06", "Open": "29.086666107177734", "High": "29.333332061767578", "Low": "28.926666259765625", "Close": "29.110000610351562", "Adj Close": "23.884531021118164", "Volume": "16852800"}
{"Date": "2015-02-09", "Open": "28.989999771118164", "High": "29.06333351135254", "Low": "28.546667098999023", "Close": "28.636667251586914", "Adj Close": "23.49616241455078", "Volume": "16368600"}
{"Date": "2015-02-10", "Open": "28.873332977294922", "High": "29.136667251586914", "Low": "28.80666732788086", "Close": "29.09666633605957", "Adj Close": "23.873586654663086", "Volume": "17196300"}
{"Date": "2015-02-11", "Open": "28.876667022705078", "High": "29.040000915527344", "Low": "28.639999389648438", "Close": "28.780000686645508", "Adj Close": "23.61376190185547", "Volume": "17559300"}
{"Date": "2015-02-12", "Open": "28.85333251953125", "High": "28.893333435058594", "Low": "28.40999984741211", "Close": "28.6299991607666", "Adj Close": "23.490690231323242", "Volume": "20824800"}
{"Date": "2015-02-13", "Open": "28.613332748413086", "High": "28.719999313354492", "Low": "28.440000534057617", "Close": "28.60333251953125", "Adj Close": "23.46881675720215", "Volume": "16791000"}
{"Date": "2015-02-17", "Open": "28.476667404174805", "High": "28.656667709350586", "Low": "28.323333740234375", "Close": "28.65333366394043", "Adj Close": "23.50983428955078", "Volume": "15261600"}
{"Date": "2015-02-18", "Open": "28.65333366394043", "High": "28.766666412353516", "Low": "28.50666618347168", "Close": "28.76333236694336", "Adj Close": "23.60009002685547", "Volume": "18098100"}
{"Date": "2015-02-19", "Open": "28.166667938232422", "High": "28.266666412353516", "Low": "27.796667098999023", "Close": "27.84000015258789", "Adj Close": "22.84250831604004", "Volume": "55940400"}
{"Date": "2015-02-20", "Open": "27.57666778564453", "High": "28.126667022705078", "Low": "27.516666412353516", "Close": "28.100000381469727", "Adj Close": "23.05583953857422", "Volume": "41521200"}
{"Date": "2015-02-23", "Open": "28.1299991607666", "High": "28.286666870117188", "Low": "28.07666778564453", "Close": "28.200000762939453", "Adj Close": "23.137882232666016", "Volume": "20191200"}
{"Date": "2015-02-24", "Open": "28.17333221435547", "High": "28.273332595825195", "Low": "27.97333335876465", "Close": "28.190000534057617", "Adj Close": "23.12967300415039", "Volume": "15593100"}
{"Date": "2015-02-25", "Open": "28.209999084472656", "High": "28.239999771118164", "Low": "27.84000015258789", "Close": "27.856666564941406", "Adj Close": "22.85618019104004", "Volume": "20425200"}
{"Date": "2015-02-26", "Open": "27.950000762939453", "High": "27.953332901000977", "Low": "27.75666618347168", "Close": "27.933332443237305", "Adj Close": "22.919086456298828", "Volume": "17664300"}
{"Date": "2015-02-27", "Open": "27.906667709350586", "High": "28.053333282470703", "Low": "27.799999237060547", "Close": "27.976667404174805", "Adj Close": "22.954631805419922", "Volume": "17632200"}
{"Date": "2015-03-02", "Open": "27.976667404174805", "High": "28.0", "Low": "27.733333587646484", "Close": "27.98666763305664", "Adj Close": "22.962844848632812", "Volume": "18184500"}
{"Date": "2015-03-03", "Open": "27.886667251586914", "High": "27.940000534057617", "Low": "27.72333335876465", "Close": "27.790000915527344", "Adj Close": "22.801481246948242", "Volume": "19382400"}
{"Date": "2015-03-04", "Open": "27.73666763305664", "High": "27.73666763305664", "Low": "27.399999618530273", "Close": "27.52666664123535", "Adj Close": "22.58542251586914", "Volume": "18643200"}
{"Date": "2015-03-05", "Open": "27.71666717529297", "High": "27.956666946411133", "Low": "27.65333366394043", "Close": "27.856666564941406", "Adj Close": "22.85618019104004", "Volume": "17992500"}
{"Date": "2015-03-06", "Open": "27.60333251953125", "High": "27.700000762939453", "Low": "27.459999084472656", "Close": "27.530000686645508", "Adj Close": "22.588144302368164", "Volume": "17193000"}
{"Date": "2015-03-09", "Open": "27.530000686645508", "High": "27.780000686645508", "Low": "27.51333236694336", "Close": "27.626667022705078", "Adj Close": "22.667465209960938", "Volume": "14014500"}
{"Date": "2015-03-10", "Open": "27.42333221435547", "High": "27.5", "Low": "27.356666564941406", "Close": "27.356666564941406", "Adj Close": "22.445932388305664", "Volume": "18933300"}
{"Date": "2015-03-11", "Open": "27.273332595825195", "High": "27.323333740234375", "Low": "26.84666633605957", "Close": "26.89666748046875", "Adj Close": "22.20105743408203", "Volume": "18482700"}
{"Date": "2015-03-12", "Open": "26.93666648864746", "High": "27.373332977294922", "Low": "26.926666259765625", "Close": "27.299999237060547", "Adj Close": "22.533977508544922", "Volume": "15677400"}
{"Date": "2015-03-13", "Open": "27.316667556762695", "High": "27.416667938232422", "Low": "27.09666633605957", "Close": "27.299999237060547", "Adj Close": "22.533977508544922", "Volume": "14286600"}
{"Date": "2015-03-16", "Open": "27.483333587646484", "High": "27.790000915527344", "Low": "27.479999542236328", "Close": "27.76333236694336", "Adj Close": "22.916419982910156", "Volume": "19557300"}
{"Date": "2015-03-17", "Open": "27.65999984741211", "High": "27.670000076293945", "Low": "27.413333892822266", "Close": "27.540000915527344", "Adj Close": "22.732080459594727", "Volume": "14406000"}
{"Date": "2015-03-18", "Open": "27.32666778564453", "High": "27.65333366394043", "Low": "27.053333282470703", "Close": "27.510000228881836", "Adj Close": "22.707311630249023", "Volume": "30756900"}
{"Date": "2015-03-19", "Open": "27.44333267211914", "High": "27.479999542236328", "Low": "27.123332977294922", "Close": "27.17333221435547", "Adj Close": "22.429424285888672", "Volume": "21638700"}
{"Date": "2015-03-20", "Open": "27.27666664123535", "High": "27.829999923706055", "Low": "27.23666763305664", "Close": "27.746667861938477", "Adj Close": "22.902666091918945", "Volume": "37095900"}
{"Date": "2015-03-23", "Open": "27.726667404174805", "High": "27.96666717529297", "Low": "27.706666946411133", "Close": "27.770000457763672", "Adj Close": "22.921924591064453", "Volume": "19517100"}
{"Date": "2015-03-24", "Open": "27.729999542236328", "High": "27.90333366394043", "Low": "27.65333366394043", "Close": "27.683332443237305", "Adj Close": "22.850387573242188", "Volume": "16077300"}
{"Date": "2015-03-25", "Open": "27.696666717529297", "High": "27.75", "Low": "27.10333251953125", "Close": "27.106666564941406", "Adj Close": "22.3743953704834", "Volume": "19937700"}
{"Date": "2015-03-26", "Open": "26.976667404174805", "High": "27.43666648864746", "Low": "26.883333206176758", "Close": "27.296667098999023", "Adj Close": "22.531225204467773", "Volume": "24801600"}
{"Date": "2015-03-27", "Open": "27.28333282470703", "High": "27.393333435058594", "Low": "27.083332061767578", "Close": "27.116666793823242", "Adj Close": "22.382648468017578", "Volume": "17152200"}
{"Date": "2015-03-30", "Open": "27.233333587646484", "High": "27.600000381469727", "Low": "27.143333435058594", "Close": "27.510000228881836", "Adj Close": "22.707311630249023", "Volume": "17105100"}
{"Date": "2015-03-31", "Open": "27.463333129882812", "High": "27.68000030517578", "Low": "27.416667938232422", "Close": "27.416667938232422", "Adj Close": "22.630277633666992", "Volume": "16763100"}
{"Date": "2015-04-01", "Open": "27.426666259765625", "High": "27.426666259765625", "Low": "26.809999465942383", "Close": "26.90333366394043", "Adj Close": "22.206560134887695", "Volume": "24920100"}
{"Date": "2015-04-02", "Open": "26.90999984741211", "High": "27.106666564941406", "Low": "26.850000381469727", "Close": "26.90999984741211", "Adj Close": "22.212060928344727", "Volume": "17387100"}
{"Date": "2015-04-06", "Open": "26.81999969482422", "High": "27.110000610351562", "Low": "26.71666717529297", "Close": "26.996667861938477", "Adj Close": "22.283599853515625", "Volume": "19142100"}
{"Date": "2015-04-07", "Open": "27.030000686645508", "High": "27.09666633605957", "Low": "26.81999969482422", "Close": "26.833332061767578", "Adj Close": "22.148778915405273", "Volume": "19818300"}
{"Date": "2015-04-08", "Open": "26.796667098999023", "High": "27.07666778564453", "Low": "26.786666870117188", "Close": "27.010000228881836", "Adj Close": "22.294607162475586", "Volume": "20084100"}
{"Date": "2015-04-09", "Open": "26.946666717529297", "High": "27.1299991607666", "Low": "26.860000610351562", "Close": "26.946666717529297", "Adj Close": "22.242324829101562", "Volume": "11770800"}
{"Date": "2015-04-10", "Open": "26.953332901000977", "High": "27.0", "Low": "26.850000381469727", "Close": "26.883333206176758", "Adj Close": "22.19005584716797", "Volume": "16440900"}
{"Date": "2015-04-13", "Open": "26.799999237060547", "High": "26.97333335876465", "Low": "26.75666618347168", "Close": "26.76333236694336", "Adj Close": "22.091001510620117", "Volume": "14094300"}
{"Date": "2015-04-14", "Open": "26.76333236694336", "High": "26.80666732788086", "Low": "26.559999465942383", "Close": "26.71666717529297", "Adj Close": "22.05248260498047", "Volume": "16595100"}
{"Date": "2015-04-15", "Open": "26.860000610351562", "High": "26.99333381652832", "Low": "26.549999237060547", "Close": "26.579999923706055", "Adj Close": "21.93967056274414", "Volume": "18601200"}
{"Date": "2015-04-16", "Open": "26.5", "High": "26.6299991607666", "Low": "26.376667022705078", "Close": "26.413333892822266", "Adj Close": "21.80210304260254", "Volume": "24045300"}
{"Date": "2015-04-17", "Open": "26.31333351135254", "High": "26.383333206176758", "Low": "25.850000381469727", "Close": "25.959999084472656", "Adj Close": "21.42791175842285", "Volume": "35468400"}
{"Date": "2015-04-20", "Open": "26.1299991607666", "High": "26.27666664123535", "Low": "26.00666618347168", "Close": "26.046667098999023", "Adj Close": "21.49944496154785", "Volume": "26542800"}
{"Date": "2015-04-21", "Open": "26.203332901000977", "High": "26.280000686645508", "Low": "25.969999313354492", "Close": "26.010000228881836", "Adj Close": "21.469181060791016", "Volume": "18600600"}
{"Date": "2015-04-22", "Open": "25.90999984741211", "High": "26.213333129882812", "Low": "25.850000381469727", "Close": "26.143333435058594", "Adj Close": "21.579240798950195", "Volume": "22784100"}
{"Date": "2015-04-23", "Open": "26.126667022705078", "High": "26.51333236694336", "Low": "26.066667556762695", "Close": "26.393333435058594", "Adj Close": "21.785593032836914", "Volume": "22406700"}
{"Date": "2015-04-24", "Open": "26.459999084472656", "High": "26.976667404174805", "Low": "26.413333892822266", "Close": "26.613332748413086", "Adj Close": "21.967185974121094", "Volume": "20603400"}
{"Date": "2015-04-27", "Open": "26.59000015258789", "High": "26.6200008392334", "Low": "26.43000030517578", "Close": "26.456666946411133", "Adj Close": "21.837873458862305", "Volume": "19349400"}
{"Date": "2015-04-28", "Open": "26.48666763305664", "High": "26.49333381652832", "Low": "26.25666618347168", "Close": "26.366666793823242", "Adj Close": "21.76358413696289", "Volume": "14687700"}
{"Date": "2015-04-29", "Open": "26.233333587646484", "High": "26.26333236694336", "Low": "25.93000030517578", "Close": "25.959999084472656", "Adj Close": "21.42791175842285", "Volume": "21325200"}
{"Date": "2015-04-30", "Open": "25.94333267211914", "High": "26.15999984741211", "Low": "25.863332748413086", "Close": "26.016666412353516", "Adj Close": "21.47468376159668", "Volume": "26387700"}
{"Date": "2015-05-01", "Open": "26.066667556762695", "High": "26.253332138061523", "Low": "26.05666732788086", "Close": "26.200000762939453", "Adj Close": "21.62601661682129", "Volume": "14999100"}
{"Date": "2015-05-04", "Open": "26.32666778564453", "High": "26.516666412353516", "Low": "26.15333366394043", "Close": "26.393333435058594", "Adj Close": "21.785593032836914", "Volume": "20007600"}
{"Date": "2015-05-05", "Open": "26.336666107177734", "High": "26.336666107177734", "Low": "26.020000457763672", "Close": "26.043333053588867", "Adj Close": "21.496700286865234", "Volume": "17566200"}
{"Date": "2015-05-06", "Open": "25.97333335876465", "High": "26.040000915527344", "Low": "25.72333335876465", "Close": "25.883333206176758", "Adj Close": "21.499465942382812", "Volume": "16440300"}
{"Date": "2015-05-07", "Open": "25.90999984741211", "High": "26.113332748413086", "Low": "25.766666412353516", "Close": "26.010000228881836", "Adj Close": "21.60468101501465", "Volume": "16614300"}
{"Date": "2015-05-08", "Open": "26.200000762939453", "High": "26.416667938232422", "Low": "26.133333206176758", "Close": "26.176666259765625", "Adj Close": "21.743118286132812", "Volume": "16042200"}
{"Date": "2015-05-11", "Open": "26.106666564941406", "High": "26.203332901000977", "Low": "26.010000228881836", "Close": "26.03333282470703", "Adj Close": "21.624069213867188", "Volume": "11234700"}
{"Date": "2015-05-12", "Open": "26.00666618347168", "High": "26.49333381652832", "Low": "25.956666946411133", "Close": "26.31999969482422", "Adj Close": "21.8621768951416", "Volume": "25347000"}
{"Date": "2015-05-13", "Open": "26.393333435058594", "High": "26.476667404174805", "Low": "25.99333381652832", "Close": "26.053333282470703", "Adj Close": "21.640670776367188", "Volume": "25263600"}
{"Date": "2015-05-14", "Open": "26.123332977294922", "High": "26.25666618347168", "Low": "26.00666618347168", "Close": "26.239999771118164", "Adj Close": "21.795726776123047", "Volume": "18510600"}
{"Date": "2015-05-15", "Open": "26.23666763305664", "High": "26.416667938232422", "Low": "26.190000534057617", "Close": "26.413333892822266", "Adj Close": "21.939701080322266", "Volume": "19851600"}
{"Date": "2015-05-18", "Open": "26.456666946411133", "High": "26.64666748046875", "Low": "26.386667251586914", "Close": "26.639999389648438", "Adj Close": "22.127981185913086", "Volume": "24900900"}
{"Date": "2015-05-19", "Open": "26.059999465942383", "High": "26.1200008392334", "Low": "25.40999984741211", "Close": "25.476667404174805", "Adj Close": "21.16168212890625", "Volume": "67375800"}
{"Date": "2015-05-20", "Open": "25.49333381652832", "High": "25.5", "Low": "25.27666664123535", "Close": "25.299999237060547", "Adj Close": "21.014936447143555", "Volume": "31625700"}
{"Date": "2015-05-21", "Open": "25.266666412353516", "High": "25.47333335876465", "Low": "25.18666648864746", "Close": "25.3700008392334", "Adj Close": "21.073076248168945", "Volume": "20268600"}
{"Date": "2015-05-22", "Open": "25.399999618530273", "High": "25.459999084472656", "Low": "25.286666870117188", "Close": "25.286666870117188", "Adj Close": "21.003860473632812", "Volume": "20445000"}
{"Date": "2015-05-26", "Open": "25.25666618347168", "High": "25.27666664123535", "Low": "24.940000534057617", "Close": "24.96666717529297", "Adj Close": "20.738061904907227", "Volume": "31720800"}
{"Date": "2015-05-27", "Open": "25.003332138061523", "High": "25.170000076293945", "Low": "25.0", "Close": "25.06333351135254", "Adj Close": "20.818347930908203", "Volume": "20961300"}
{"Date": "2015-05-28", "Open": "25.023332595825195", "High": "25.053333282470703", "Low": "24.883333206176758", "Close": "24.946666717529297", "Adj Close": "20.721445083618164", "Volume": "15076500"}
{"Date": "2015-05-29", "Open": "24.940000534057617", "High": "24.959999084472656", "Low": "24.71666717529297", "Close": "24.75666618347168", "Adj Close": "20.563627243041992", "Volume": "19125300"}
{"Date": "2015-06-01", "Open": "24.89666748046875", "High": "25.02666664123535", "Low": "24.803333282470703", "Close": "24.90999984741211", "Adj Close": "20.690988540649414", "Volume": "16938000"}
{"Date": "2015-06-02", "Open": "24.84666633605957", "High": "25.0", "Low": "24.80666732788086", "Close": "24.843332290649414", "Adj Close": "20.63561248779297", "Volume": "17393400"}
{"Date": "2015-06-03", "Open": "24.899999618530273", "High": "25.066667556762695", "Low": "24.823333740234375", "Close": "24.963333129882812", "Adj Close": "20.73528480529785", "Volume": "18281400"}
{"Date": "2015-06-04", "Open": "24.81999969482422", "High": "24.99333381652832", "Low": "24.649999618530273", "Close": "24.71666717529297", "Adj Close": "20.53040313720703", "Volume": "26948400"}
{"Date": "2015-06-05", "Open": "24.72333335876465", "High": "24.75666618347168", "Low": "24.32666778564453", "Close": "24.35333251953125", "Adj Close": "20.228605270385742", "Volume": "31905300"}
{"Date": "2015-06-08", "Open": "24.476667404174805", "High": "24.496667861938477", "Low": "24.200000762939453", "Close": "24.203332901000977", "Adj Close": "20.1040096282959", "Volume": "28779000"}
{"Date": "2015-06-09", "Open": "24.233333587646484", "High": "24.28333282470703", "Low": "24.1200008392334", "Close": "24.156667709350586", "Adj Close": "20.065248489379883", "Volume": "25006800"}
{"Date": "2015-06-10", "Open": "24.23666763305664", "High": "24.44333267211914", "Low": "24.113332748413086", "Close": "24.309999465942383", "Adj Close": "20.192607879638672", "Volume": "33647400"}
{"Date": "2015-06-11", "Open": "24.40999984741211", "High": "24.55666732788086", "Low": "24.280000686645508", "Close": "24.31333351135254", "Adj Close": "20.19537925720215", "Volume": "22260000"}
{"Date": "2015-06-12", "Open": "24.246667861938477", "High": "24.299999237060547", "Low": "24.133333206176758", "Close": "24.143333435058594", "Adj Close": "20.054170608520508", "Volume": "21739800"}
{"Date": "2015-06-15", "Open": "24.066667556762695", "High": "24.133333206176758", "Low": "23.899999618530273", "Close": "23.976667404174805", "Adj Close": "19.91573143005371", "Volume": "22700400"}
{"Date": "2015-06-16", "Open": "24.073333740234375", "High": "24.19333267211914", "Low": "23.906667709350586", "Close": "24.116666793823242", "Adj Close": "20.032020568847656", "Volume": "18646800"}
{"Date": "2015-06-17", "Open": "24.209999084472656", "High": "24.299999237060547", "Low": "24.113332748413086", "Close": "24.24333381652832", "Adj Close": "20.137235641479492", "Volume": "17111700"}
{"Date": "2015-06-18", "Open": "24.246667861938477", "High": "24.49333381652832", "Low": "24.246667861938477", "Close": "24.32666778564453", "Adj Close": "20.206451416015625", "Volume": "25129800"}
{"Date": "2015-06-19", "Open": "24.266666412353516", "High": "24.406667709350586", "Low": "24.233333587646484", "Close": "24.246667861938477", "Adj Close": "20.1400089263916", "Volume": "43652100"}
{"Date": "2015-06-22", "Open": "24.32666778564453", "High": "24.39666748046875", "Low": "24.229999542236328", "Close": "24.26333236694336", "Adj Close": "20.153844833374023", "Volume": "19468500"}
{"Date": "2015-06-23", "Open": "24.296667098999023", "High": "24.31333351135254", "Low": "24.113332748413086", "Close": "24.190000534057617", "Adj Close": "20.092933654785156", "Volume": "23628900"}
{"Date": "2015-06-24", "Open": "24.18666648864746", "High": "24.21666717529297", "Low": "24.046667098999023", "Close": "24.126667022705078", "Adj Close": "20.04033088684082", "Volume": "22015200"}
{"Date": "2015-06-25", "Open": "24.149999618530273", "High": "24.209999084472656", "Low": "23.94333267211914", "Close": "23.953332901000977", "Adj Close": "19.896347045898438", "Volume": "15879600"}
{"Date": "2015-06-26", "Open": "23.98666763305664", "High": "24.15333366394043", "Low": "23.956666946411133", "Close": "24.040000915527344", "Adj Close": "19.96834373474121", "Volume": "20693400"}
{"Date": "2015-06-29", "Open": "23.933332443237305", "High": "24.0", "Low": "23.803333282470703", "Close": "23.80666732788086", "Adj Close": "19.77452850341797", "Volume": "24563400"}
{"Date": "2015-06-30", "Open": "23.93666648864746", "High": "23.93666648864746", "Low": "23.593332290649414", "Close": "23.643333435058594", "Adj Close": "19.638853073120117", "Volume": "33307800"}
{"Date": "2015-07-01", "Open": "23.866666793823242", "High": "23.983333587646484", "Low": "23.453332901000977", "Close": "23.959999084472656", "Adj Close": "19.901891708374023", "Volume": "32321700"}
{"Date": "2015-07-02", "Open": "24.00666618347168", "High": "24.18666648864746", "Low": "23.886667251586914", "Close": "23.953332901000977", "Adj Close": "19.896347045898438", "Volume": "19758300"}
{"Date": "2015-07-06", "Open": "23.793333053588867", "High": "24.229999542236328", "Low": "23.793333053588867", "Close": "24.176666259765625", "Adj Close": "20.081850051879883", "Volume": "31609500"}
{"Date": "2015-07-07", "Open": "24.219999313354492", "High": "24.6200008392334", "Low": "24.0", "Close": "24.59666633605957", "Adj Close": "20.430721282958984", "Volume": "37263900"}
{"Date": "2015-07-08", "Open": "24.433332443237305", "High": "24.530000686645508", "Low": "24.299999237060547", "Close": "24.35333251953125", "Adj Close": "20.228605270385742", "Volume": "23373000"}
{"Date": "2015-07-09", "Open": "24.55666732788086", "High": "24.57666778564453", "Low": "24.23666763305664", "Close": "24.260000228881836", "Adj Close": "20.151081085205078", "Volume": "26087400"}
{"Date": "2015-07-10", "Open": "24.360000610351562", "High": "24.516666412353516", "Low": "24.360000610351562", "Close": "24.373332977294922", "Adj Close": "20.245216369628906", "Volume": "16737900"}
{"Date": "2015-07-13", "Open": "24.503332138061523", "High": "24.703332901000977", "Low": "24.503332138061523", "Close": "24.626667022705078", "Adj Close": "20.455642700195312", "Volume": "18253500"}
{"Date": "2015-07-14", "Open": "24.65999984741211", "High": "24.696666717529297", "Low": "24.49333381652832", "Close": "24.59666633605957", "Adj Close": "20.430721282958984", "Volume": "16554600"}
{"Date": "2015-07-15", "Open": "24.530000686645508", "High": "24.633333206176758", "Low": "24.39666748046875", "Close": "24.549999237060547", "Adj Close": "20.39196014404297", "Volume": "13700100"}
{"Date": "2015-07-16", "Open": "24.656667709350586", "High": "24.713333129882812", "Low": "24.586666107177734", "Close": "24.610000610351562", "Adj Close": "20.441801071166992", "Volume": "15695100"}
{"Date": "2015-07-17", "Open": "24.579999923706055", "High": "24.690000534057617", "Low": "24.43666648864746", "Close": "24.463333129882812", "Adj Close": "20.319971084594727", "Volume": "17041800"}
{"Date": "2015-07-20", "Open": "24.450000762939453", "High": "24.479999542236328", "Low": "24.35333251953125", "Close": "24.366666793823242", "Adj Close": "20.23967742919922", "Volume": "15256800"}
{"Date": "2015-07-21", "Open": "24.366666793823242", "High": "24.43000030517578", "Low": "24.176666259765625", "Close": "24.246667861938477", "Adj Close": "20.1400089263916", "Volume": "19323300"}
{"Date": "2015-07-22", "Open": "24.260000228881836", "High": "24.606666564941406", "Low": "24.260000228881836", "Close": "24.386667251586914", "Adj Close": "20.256288528442383", "Volume": "20884800"}
{"Date": "2015-07-23", "Open": "24.356666564941406", "High": "24.406667709350586", "Low": "24.139999389648438", "Close": "24.170000076293945", "Adj Close": "20.07632827758789", "Volume": "12758700"}
{"Date": "2015-07-24", "Open": "24.176666259765625", "High": "24.18666648864746", "Low": "23.833332061767578", "Close": "23.860000610351562", "Adj Close": "19.818828582763672", "Volume": "17853300"}
{"Date": "2015-07-27", "Open": "23.793333053588867", "High": "23.883333206176758", "Low": "23.670000076293945", "Close": "23.793333053588867", "Adj Close": "19.76344871520996", "Volume": "18592800"}
{"Date": "2015-07-28", "Open": "23.843332290649414", "High": "24.1299991607666", "Low": "23.74333381652832", "Close": "24.03333282470703", "Adj Close": "19.962797164916992", "Volume": "25776900"}
{"Date": "2015-07-29", "Open": "24.083332061767578", "High": "24.209999084472656", "Low": "24.030000686645508", "Close": "24.07666778564453", "Adj Close": "19.99879264831543", "Volume": "14819100"}
{"Date": "2015-07-30", "Open": "24.010000228881836", "High": "24.176666259765625", "Low": "23.926666259765625", "Close": "24.053333282470703", "Adj Close": "19.979413986206055", "Volume": "13813500"}
{"Date": "2015-07-31", "Open": "24.14666748046875", "High": "24.163333892822266", "Low": "23.886667251586914", "Close": "23.99333381652832", "Adj Close": "19.9295711517334", "Volume": "23785200"}
{"Date": "2015-08-03", "Open": "23.946666717529297", "High": "24.126667022705078", "Low": "23.946666717529297", "Close": "24.059999465942383", "Adj Close": "19.984949111938477", "Volume": "15395400"}
{"Date": "2015-08-04", "Open": "24.139999389648438", "High": "24.266666412353516", "Low": "23.976667404174805", "Close": "24.083332061767578", "Adj Close": "20.004335403442383", "Volume": "17620200"}
{"Date": "2015-08-05", "Open": "24.1299991607666", "High": "24.56333351135254", "Low": "24.083332061767578", "Close": "24.503332138061523", "Adj Close": "20.492176055908203", "Volume": "26147400"}
{"Date": "2015-08-06", "Open": "24.450000762939453", "High": "24.459999084472656", "Low": "24.219999313354492", "Close": "24.26333236694336", "Adj Close": "20.291460037231445", "Volume": "19103100"}
{"Date": "2015-08-07", "Open": "24.23666763305664", "High": "24.27666664123535", "Low": "23.72333335876465", "Close": "23.75", "Adj Close": "19.862163543701172", "Volume": "23392500"}
{"Date": "2015-08-10", "Open": "23.833332061767578", "High": "23.916667938232422", "Low": "23.780000686645508", "Close": "23.82666778564453", "Adj Close": "19.92627716064453", "Volume": "18060300"}
{"Date": "2015-08-11", "Open": "23.75", "High": "24.123332977294922", "Low": "23.71666717529297", "Close": "23.976667404174805", "Adj Close": "20.051721572875977", "Volume": "20487600"}
{"Date": "2015-08-12", "Open": "23.843332290649414", "High": "24.219999313354492", "Low": "23.75666618347168", "Close": "24.19333267211914", "Adj Close": "20.232925415039062", "Volume": "26524200"}
{"Date": "2015-08-13", "Open": "24.133333206176758", "High": "24.25666618347168", "Low": "23.989999771118164", "Close": "24.036666870117188", "Adj Close": "20.101905822753906", "Volume": "22957200"}
{"Date": "2015-08-14", "Open": "24.100000381469727", "High": "24.200000762939453", "Low": "24.01333236694336", "Close": "24.126667022705078", "Adj Close": "20.177165985107422", "Volume": "17737500"}
{"Date": "2015-08-17", "Open": "23.94333267211914", "High": "24.07666778564453", "Low": "23.920000076293945", "Close": "23.969999313354492", "Adj Close": "20.046152114868164", "Volume": "22813200"}
{"Date": "2015-08-18", "Open": "23.333332061767578", "High": "23.5", "Low": "23.079999923706055", "Close": "23.15999984741211", "Adj Close": "19.36874771118164", "Volume": "63945000"}
{"Date": "2015-08-19", "Open": "22.956666946411133", "High": "23.1299991607666", "Low": "22.59000015258789", "Close": "22.856666564941406", "Adj Close": "19.11506462097168", "Volume": "49000200"}
{"Date": "2015-08-20", "Open": "22.69333267211914", "High": "23.100000381469727", "Low": "22.64666748046875", "Close": "22.809999465942383", "Adj Close": "19.076038360595703", "Volume": "29580300"}
{"Date": "2015-08-21", "Open": "22.636667251586914", "High": "22.770000457763672", "Low": "22.18000030517578", "Close": "22.18000030517578", "Adj Close": "18.549165725708008", "Volume": "47239500"}
{"Date": "2015-08-24", "Open": "21.246667861938477", "High": "22.053333282470703", "Low": "20.5", "Close": "21.316667556762695", "Adj Close": "17.827157974243164", "Volume": "66718800"}
{"Date": "2015-08-25", "Open": "21.816667556762695", "High": "21.90333366394043", "Low": "21.0", "Close": "21.03333282470703", "Adj Close": "17.590211868286133", "Volume": "44403000"}
{"Date": "2015-08-26", "Open": "21.40999984741211", "High": "21.616666793823242", "Low": "21.00666618347168", "Close": "21.610000610351562", "Adj Close": "18.072473526000977", "Volume": "41784900"}
{"Date": "2015-08-27", "Open": "21.773332595825195", "High": "22.059999465942383", "Low": "21.649999618530273", "Close": "22.02666664123535", "Adj Close": "18.420936584472656", "Volume": "41738400"}
{"Date": "2015-08-28", "Open": "22.030000686645508", "High": "22.040000915527344", "Low": "21.483333587646484", "Close": "21.64666748046875", "Adj Close": "18.103137969970703", "Volume": "42909000"}
{"Date": "2015-08-31", "Open": "21.606666564941406", "High": "21.666667938232422", "Low": "21.43000030517578", "Close": "21.57666778564453", "Adj Close": "18.044605255126953", "Volume": "24525600"}
{"Date": "2015-09-01", "Open": "21.266666412353516", "High": "21.440000534057617", "Low": "21.09000015258789", "Close": "21.273332595825195", "Adj Close": "17.790922164916992", "Volume": "40181700"}
{"Date": "2015-09-02", "Open": "21.530000686645508", "High": "21.64666748046875", "Low": "21.35333251953125", "Close": "21.479999542236328", "Adj Close": "17.963756561279297", "Volume": "28543800"}
{"Date": "2015-09-03", "Open": "21.573333740234375", "High": "21.670000076293945", "Low": "21.463333129882812", "Close": "21.6200008392334", "Adj Close": "18.080839157104492", "Volume": "25571400"}
{"Date": "2015-09-04", "Open": "21.356666564941406", "High": "21.433332443237305", "Low": "21.170000076293945", "Close": "21.296667098999023", "Adj Close": "17.810441970825195", "Volume": "27697200"}
{"Date": "2015-09-08", "Open": "21.74333381652832", "High": "22.166667938232422", "Low": "21.726667404174805", "Close": "22.126667022705078", "Adj Close": "18.504566192626953", "Volume": "53120400"}
{"Date": "2015-09-09", "Open": "22.286666870117188", "High": "22.336666107177734", "Low": "21.670000076293945", "Close": "21.706666946411133", "Adj Close": "18.1533203125", "Volume": "28392600"}
{"Date": "2015-09-10", "Open": "21.356666564941406", "High": "21.549999237060547", "Low": "21.27666664123535", "Close": "21.373332977294922", "Adj Close": "17.87455177307129", "Volume": "43574400"}
{"Date": "2015-09-11", "Open": "21.393333435058594", "High": "21.559999465942383", "Low": "21.329999923706055", "Close": "21.549999237060547", "Adj Close": "18.022294998168945", "Volume": "24187200"}
{"Date": "2015-09-14", "Open": "21.549999237060547", "High": "21.55666732788086", "Low": "21.273332595825195", "Close": "21.426666259765625", "Adj Close": "17.91915512084961", "Volume": "20870100"}
{"Date": "2015-09-15", "Open": "21.49333381652832", "High": "21.566667556762695", "Low": "21.350000381469727", "Close": "21.440000534057617", "Adj Close": "17.930309295654297", "Volume": "20582400"}
{"Date": "2015-09-16", "Open": "21.53333282470703", "High": "21.59000015258789", "Low": "21.350000381469727", "Close": "21.56333351135254", "Adj Close": "18.033449172973633", "Volume": "16876200"}
{"Date": "2015-09-17", "Open": "21.566667556762695", "High": "21.76333236694336", "Low": "21.386667251586914", "Close": "21.489999771118164", "Adj Close": "17.97212028503418", "Volume": "21399300"}
{"Date": "2015-09-18", "Open": "21.25", "High": "21.40999984741211", "Low": "21.086666107177734", "Close": "21.113332748413086", "Adj Close": "17.657108306884766", "Volume": "38655600"}
{"Date": "2015-09-21", "Open": "21.25", "High": "21.333332061767578", "Low": "21.123332977294922", "Close": "21.239999771118164", "Adj Close": "17.76304817199707", "Volume": "21358800"}
{"Date": "2015-09-22", "Open": "21.07666778564453", "High": "21.273332595825195", "Low": "20.97333335876465", "Close": "21.196666717529297", "Adj Close": "17.726808547973633", "Volume": "26402400"}
{"Date": "2015-09-23", "Open": "21.239999771118164", "High": "21.309999465942383", "Low": "21.040000915527344", "Close": "21.239999771118164", "Adj Close": "17.76304817199707", "Volume": "17629800"}
{"Date": "2015-09-24", "Open": "21.1200008392334", "High": "21.32666778564453", "Low": "21.100000381469727", "Close": "21.27666664123535", "Adj Close": "17.793704986572266", "Volume": "20868600"}
{"Date": "2015-09-25", "Open": "21.356666564941406", "High": "21.48666763305664", "Low": "21.206666946411133", "Close": "21.260000228881836", "Adj Close": "17.779773712158203", "Volume": "21489000"}
{"Date": "2015-09-28", "Open": "21.200000762939453", "High": "21.316667556762695", "Low": "21.15999984741211", "Close": "21.219999313354492", "Adj Close": "17.74632453918457", "Volume": "28183200"}
{"Date": "2015-09-29", "Open": "21.25", "High": "21.34666633605957", "Low": "21.07666778564453", "Close": "21.260000228881836", "Adj Close": "17.779773712158203", "Volume": "22920300"}
{"Date": "2015-09-30", "Open": "21.476667404174805", "High": "21.64666748046875", "Low": "21.309999465942383", "Close": "21.613332748413086", "Adj Close": "18.07526206970215", "Volume": "23937600"}
{"Date": "2015-10-01", "Open": "21.586666107177734", "High": "21.64666748046875", "Low": "21.293333053588867", "Close": "21.42333221435547", "Adj Close": "17.916370391845703", "Volume": "23511600"}
{"Date": "2015-10-02", "Open": "21.253332138061523", "High": "21.65999984741211", "Low": "21.136667251586914", "Close": "21.65999984741211", "Adj Close": "18.114290237426758", "Volume": "21252000"}
{"Date": "2015-10-05", "Open": "21.73666763305664", "High": "21.97333335876465", "Low": "21.713333129882812", "Close": "21.956666946411133", "Adj Close": "18.362398147583008", "Volume": "18900900"}
{"Date": "2015-10-06", "Open": "21.84666633605957", "High": "21.983333587646484", "Low": "21.726667404174805", "Close": "21.893333435058594", "Adj Close": "18.309425354003906", "Volume": "22232700"}
{"Date": "2015-10-07", "Open": "21.946666717529297", "High": "22.1200008392334", "Low": "21.92333221435547", "Close": "22.1200008392334", "Adj Close": "18.498987197875977", "Volume": "21408000"}
{"Date": "2015-10-08", "Open": "22.07666778564453", "High": "22.329999923706055", "Low": "22.049999237060547", "Close": "22.293333053588867", "Adj Close": "18.643945693969727", "Volume": "17923500"}
{"Date": "2015-10-09", "Open": "22.31333351135254", "High": "22.34000015258789", "Low": "22.170000076293945", "Close": "22.229999542236328", "Adj Close": "18.590980529785156", "Volume": "20262000"}
{"Date": "2015-10-12", "Open": "22.22333335876465", "High": "22.333332061767578", "Low": "22.19333267211914", "Close": "22.309999465942383", "Adj Close": "18.65789031982422", "Volume": "16931700"}
{"Date": "2015-10-13", "Open": "22.206666946411133", "High": "22.31333351135254", "Low": "22.086666107177734", "Close": "22.24333381652832", "Adj Close": "18.602134704589844", "Volume": "26575200"}
{"Date": "2015-10-14", "Open": "22.203332901000977", "High": "22.649999618530273", "Low": "20.00666618347168", "Close": "20.010000228881836", "Adj Close": "16.73439598083496", "Volume": "242694300"}
{"Date": "2015-10-15", "Open": "19.899999618530273", "High": "20.156667709350586", "Low": "19.536666870117188", "Close": "19.77666664123535", "Adj Close": "16.539255142211914", "Volume": "138760500"}
{"Date": "2015-10-16", "Open": "19.823333740234375", "High": "19.829999923706055", "Low": "19.456666946411133", "Close": "19.6299991607666", "Adj Close": "16.41659927368164", "Volume": "78585300"}
{"Date": "2015-10-19", "Open": "19.59666633605957", "High": "19.766666412353516", "Low": "19.5", "Close": "19.616666793823242", "Adj Close": "16.40545082092285", "Volume": "53417400"}
{"Date": "2015-10-20", "Open": "19.6200008392334", "High": "19.666667938232422", "Low": "19.523332595825195", "Close": "19.583332061767578", "Adj Close": "16.377567291259766", "Volume": "31271100"}
{"Date": "2015-10-21", "Open": "19.600000381469727", "High": "19.68000030517578", "Low": "19.523332595825195", "Close": "19.546667098999023", "Adj Close": "16.346912384033203", "Volume": "39352800"}
{"Date": "2015-10-22", "Open": "19.64666748046875", "High": "19.98666763305664", "Low": "19.546667098999023", "Close": "19.633333206176758", "Adj Close": "16.419384002685547", "Volume": "43765500"}
{"Date": "2015-10-23", "Open": "19.729999542236328", "High": "19.760000228881836", "Low": "19.406667709350586", "Close": "19.433332443237305", "Adj Close": "16.252124786376953", "Volume": "39121800"}
{"Date": "2015-10-26", "Open": "19.46666717529297", "High": "19.483333587646484", "Low": "19.323333740234375", "Close": "19.34000015258789", "Adj Close": "16.174074172973633", "Volume": "32519400"}
{"Date": "2015-10-27", "Open": "19.336666107177734", "High": "19.34666633605957", "Low": "19.126667022705078", "Close": "19.15999984741211", "Adj Close": "16.023536682128906", "Volume": "31534200"}
{"Date": "2015-10-28", "Open": "19.219999313354492", "High": "19.239999771118164", "Low": "19.053333282470703", "Close": "19.213333129882812", "Adj Close": "16.068143844604492", "Volume": "35504100"}
{"Date": "2015-10-29", "Open": "19.239999771118164", "High": "19.373332977294922", "Low": "19.15999984741211", "Close": "19.31999969482422", "Adj Close": "16.157344818115234", "Volume": "38566500"}
{"Date": "2015-10-30", "Open": "19.24333381652832", "High": "19.373332977294922", "Low": "19.079999923706055", "Close": "19.079999923706055", "Adj Close": "15.956634521484375", "Volume": "47416500"}
{"Date": "2015-11-02", "Open": "19.09666633605957", "High": "19.203332901000977", "Low": "18.92333221435547", "Close": "19.203332901000977", "Adj Close": "16.05977439880371", "Volume": "32157600"}
{"Date": "2015-11-03", "Open": "19.190000534057617", "High": "19.44333267211914", "Low": "19.176666259765625", "Close": "19.3700008392334", "Adj Close": "16.19916343688965", "Volume": "30761700"}
{"Date": "2015-11-04", "Open": "19.52666664123535", "High": "19.586666107177734", "Low": "19.39666748046875", "Close": "19.456666946411133", "Adj Close": "16.271644592285156", "Volume": "30169500"}
{"Date": "2015-11-05", "Open": "19.503332138061523", "High": "19.65999984741211", "Low": "19.47333335876465", "Close": "19.536666870117188", "Adj Close": "16.338544845581055", "Volume": "26581500"}
{"Date": "2015-11-06", "Open": "19.639999389648438", "High": "19.733333587646484", "Low": "19.43666648864746", "Close": "19.593332290649414", "Adj Close": "16.385929107666016", "Volume": "29931900"}
{"Date": "2015-11-09", "Open": "19.5", "High": "19.593332290649414", "Low": "19.34000015258789", "Close": "19.496667861938477", "Adj Close": "16.305091857910156", "Volume": "25321200"}
{"Date": "2015-11-10", "Open": "19.43666648864746", "High": "19.56999969482422", "Low": "19.43666648864746", "Close": "19.559999465942383", "Adj Close": "16.358060836791992", "Volume": "22844700"}
{"Date": "2015-11-11", "Open": "19.5", "High": "19.57666778564453", "Low": "19.156667709350586", "Close": "19.19333267211914", "Adj Close": "16.051414489746094", "Volume": "26069700"}
{"Date": "2015-11-12", "Open": "19.213333129882812", "High": "19.25666618347168", "Low": "18.97333335876465", "Close": "18.983333587646484", "Adj Close": "15.875788688659668", "Volume": "28654500"}
{"Date": "2015-11-13", "Open": "18.913333892822266", "High": "19.020000457763672", "Low": "18.766666412353516", "Close": "18.80666732788086", "Adj Close": "15.728045463562012", "Volume": "37544700"}
{"Date": "2015-11-16", "Open": "18.796667098999023", "High": "19.343332290649414", "Low": "18.786666870117188", "Close": "19.290000915527344", "Adj Close": "16.132261276245117", "Volume": "39964800"}
{"Date": "2015-11-17", "Open": "19.780000686645508", "High": "20.299999237060547", "Low": "19.733333587646484", "Close": "19.97333335876465", "Adj Close": "16.70372772216797", "Volume": "74037900"}
{"Date": "2015-11-18", "Open": "20.01333236694336", "High": "20.356666564941406", "Low": "19.850000381469727", "Close": "20.309999465942383", "Adj Close": "16.98528480529785", "Volume": "44633100"}
{"Date": "2015-11-19", "Open": "20.373332977294922", "High": "20.453332901000977", "Low": "20.143333435058594", "Close": "20.233333587646484", "Adj Close": "16.921165466308594", "Volume": "34698300"}
{"Date": "2015-11-20", "Open": "20.32666778564453", "High": "20.489999771118164", "Low": "20.00666618347168", "Close": "20.023332595825195", "Adj Close": "16.74554443359375", "Volume": "37113300"}
{"Date": "2015-11-23", "Open": "20.09666633605957", "High": "20.246667861938477", "Low": "19.959999084472656", "Close": "20.086666107177734", "Adj Close": "16.798513412475586", "Volume": "31731000"}
{"Date": "2015-11-24", "Open": "19.983333587646484", "High": "20.139999389648438", "Low": "19.953332901000977", "Close": "19.97333335876465", "Adj Close": "16.70372772216797", "Volume": "37361700"}
{"Date": "2015-11-25", "Open": "20.0", "High": "20.23666763305664", "Low": "19.959999084472656", "Close": "20.079999923706055", "Adj Close": "16.792930603027344", "Volume": "23460600"}
{"Date": "2015-11-27", "Open": "20.14666748046875", "High": "20.229999542236328", "Low": "19.956666946411133", "Close": "19.963333129882812", "Adj Close": "16.695362091064453", "Volume": "16022700"}
{"Date": "2015-11-30", "Open": "19.956666946411133", "High": "20.020000457763672", "Low": "19.57666778564453", "Close": "19.613332748413086", "Adj Close": "16.40266227722168", "Volume": "44827800"}
{"Date": "2015-12-01", "Open": "19.709999084472656", "High": "19.76333236694336", "Low": "19.549999237060547", "Close": "19.663333892822266", "Adj Close": "16.444473266601562", "Volume": "36612300"}
{"Date": "2015-12-02", "Open": "19.536666870117188", "High": "19.76333236694336", "Low": "19.440000534057617", "Close": "19.450000762939453", "Adj Close": "16.402311325073242", "Volume": "40760700"}
{"Date": "2015-12-03", "Open": "19.56333351135254", "High": "19.886667251586914", "Low": "19.53333282470703", "Close": "19.68000030517578", "Adj Close": "16.596271514892578", "Volume": "47532300"}
{"Date": "2015-12-04", "Open": "19.683332443237305", "High": "19.950000762939453", "Low": "19.676666259765625", "Close": "19.886667251586914", "Adj Close": "16.770557403564453", "Volume": "31305900"}
{"Date": "2015-12-07", "Open": "19.856666564941406", "High": "20.24333381652832", "Low": "19.856666564941406", "Close": "20.166667938232422", "Adj Close": "17.006677627563477", "Volume": "34787700"}
{"Date": "2015-12-08", "Open": "20.023332595825195", "High": "20.163333892822266", "Low": "19.833332061767578", "Close": "19.8700008392334", "Adj Close": "16.756494522094727", "Volume": "31132800"}
{"Date": "2015-12-09", "Open": "19.753332138061523", "High": "20.036666870117188", "Low": "19.633333206176758", "Close": "19.709999084472656", "Adj Close": "16.621566772460938", "Volume": "26945100"}
{"Date": "2015-12-10", "Open": "19.709999084472656", "High": "20.030000686645508", "Low": "19.696666717529297", "Close": "19.85333251953125", "Adj Close": "16.74244499206543", "Volume": "34078200"}
{"Date": "2015-12-11", "Open": "19.683332443237305", "High": "19.843332290649414", "Low": "19.60333251953125", "Close": "19.786666870117188", "Adj Close": "16.686229705810547", "Volume": "29235000"}
{"Date": "2015-12-14", "Open": "19.766666412353516", "High": "20.14666748046875", "Low": "19.690000534057617", "Close": "20.1299991607666", "Adj Close": "16.97576141357422", "Volume": "43574700"}
{"Date": "2015-12-15", "Open": "20.213333129882812", "High": "20.280000686645508", "Low": "19.856666564941406", "Close": "19.8799991607666", "Adj Close": "16.76493263244629", "Volume": "43846200"}
{"Date": "2015-12-16", "Open": "20.036666870117188", "High": "20.21666717529297", "Low": "19.899999618530273", "Close": "20.100000381469727", "Adj Close": "16.950458526611328", "Volume": "29881500"}
{"Date": "2015-12-17", "Open": "20.110000610351562", "High": "20.110000610351562", "Low": "19.656667709350586", "Close": "19.65999984741211", "Adj Close": "16.579402923583984", "Volume": "38928300"}
{"Date": "2015-12-18", "Open": "19.643333435058594", "High": "19.799999237060547", "Low": "19.583332061767578", "Close": "19.616666793823242", "Adj Close": "16.542863845825195", "Volume": "48770100"}
{"Date": "2015-12-21", "Open": "19.606666564941406", "High": "19.860000610351562", "Low": "19.55666732788086", "Close": "19.850000381469727", "Adj Close": "16.73963737487793", "Volume": "28936500"}
{"Date": "2015-12-22", "Open": "19.93000030517578", "High": "20.233333587646484", "Low": "19.8700008392334", "Close": "20.18000030517578", "Adj Close": "17.01792335510254", "Volume": "27798900"}
{"Date": "2015-12-23", "Open": "20.333332061767578", "High": "20.373332977294922", "Low": "20.14666748046875", "Close": "20.363332748413086", "Adj Close": "17.172534942626953", "Volume": "22559400"}
{"Date": "2015-12-24", "Open": "20.260000228881836", "High": "20.366666793823242", "Low": "20.226667404174805", "Close": "20.27666664123535", "Adj Close": "17.099449157714844", "Volume": "7448400"}
{"Date": "2015-12-28", "Open": "20.19333267211914", "High": "20.323333740234375", "Low": "20.166667938232422", "Close": "20.25", "Adj Close": "17.07695770263672", "Volume": "16265100"}
{"Date": "2015-12-29", "Open": "20.333332061767578", "High": "20.583332061767578", "Low": "20.32666778564453", "Close": "20.536666870117188", "Adj Close": "17.318706512451172", "Volume": "23650800"}
{"Date": "2015-12-30", "Open": "20.553333282470703", "High": "20.623332977294922", "Low": "20.496667861938477", "Close": "20.559999465942383", "Adj Close": "17.33837890625", "Volume": "17150100"}
{"Date": "2015-12-31", "Open": "20.44333267211914", "High": "20.573333740234375", "Low": "20.389999389648438", "Close": "20.433332443237305", "Adj Close": "17.2315616607666", "Volume": "19725300"}
{"Date": "2016-01-04", "Open": "20.166667938232422", "High": "20.496667861938477", "Low": "20.1200008392334", "Close": "20.48666763305664", "Adj Close": "17.276538848876953", "Volume": "35967600"}
{"Date": "2016-01-05", "Open": "20.676666259765625", "High": "21.016666412353516", "Low": "20.616666793823242", "Close": "20.97333335876465", "Adj Close": "17.686948776245117", "Volume": "39978000"}
{"Date": "2016-01-06", "Open": "20.82666778564453", "High": "21.316667556762695", "Low": "20.823333740234375", "Close": "21.183332443237305", "Adj Close": "17.864042282104492", "Volume": "49693800"}
{"Date": "2016-01-07", "Open": "20.989999771118164", "High": "21.74333381652832", "Low": "20.97333335876465", "Close": "21.676666259765625", "Adj Close": "18.280071258544922", "Volume": "79290000"}
{"Date": "2016-01-08", "Open": "21.69333267211914", "High": "21.803333282470703", "Low": "21.136667251586914", "Close": "21.18000030517578", "Adj Close": "17.861228942871094", "Volume": "53303700"}
{"Date": "2016-01-11", "Open": "21.253332138061523", "High": "21.489999771118164", "Low": "21.209999084472656", "Close": "21.406667709350586", "Adj Close": "18.052383422851562", "Volume": "37961400"}
{"Date": "2016-01-12", "Open": "21.459999084472656", "High": "21.57666778564453", "Low": "21.143333435058594", "Close": "21.206666946411133", "Adj Close": "17.883716583251953", "Volume": "36587700"}
{"Date": "2016-01-13", "Open": "21.24333381652832", "High": "21.24333381652832", "Low": "20.610000610351562", "Close": "20.639999389648438", "Adj Close": "17.40584945678711", "Volume": "41177100"}
{"Date": "2016-01-14", "Open": "20.666667938232422", "High": "21.206666946411133", "Low": "20.606666564941406", "Close": "21.020000457763672", "Adj Close": "17.72630500793457", "Volume": "38804700"}
{"Date": "2016-01-15", "Open": "20.516666412353516", "High": "20.823333740234375", "Low": "20.420000076293945", "Close": "20.643333435058594", "Adj Close": "17.40865707397461", "Volume": "45523200"}
{"Date": "2016-01-19", "Open": "20.75", "High": "20.933332443237305", "Low": "20.670000076293945", "Close": "20.85333251953125", "Adj Close": "17.585750579833984", "Volume": "39153900"}
{"Date": "2016-01-20", "Open": "20.600000381469727", "High": "20.77666664123535", "Low": "20.066667556762695", "Close": "20.280000686645508", "Adj Close": "17.102249145507812", "Volume": "52107300"}
{"Date": "2016-01-21", "Open": "20.32666778564453", "High": "20.93000030517578", "Low": "20.303333282470703", "Close": "20.626667022705078", "Adj Close": "17.394607543945312", "Volume": "36267600"}
{"Date": "2016-01-22", "Open": "20.81333351135254", "High": "21.086666107177734", "Low": "20.709999084472656", "Close": "20.89666748046875", "Adj Close": "17.622295379638672", "Volume": "27592500"}
{"Date": "2016-01-25", "Open": "20.926666259765625", "High": "21.273332595825195", "Low": "20.850000381469727", "Close": "21.149999618530273", "Adj Close": "17.835933685302734", "Volume": "38470200"}
{"Date": "2016-01-26", "Open": "21.1200008392334", "High": "21.489999771118164", "Low": "21.086666107177734", "Close": "21.333332061767578", "Adj Close": "17.99053192138672", "Volume": "28323600"}
{"Date": "2016-01-27", "Open": "21.366666793823242", "High": "21.726667404174805", "Low": "21.296667098999023", "Close": "21.316667556762695", "Adj Close": "17.976476669311523", "Volume": "30642900"}
{"Date": "2016-01-28", "Open": "21.343332290649414", "High": "21.503332138061523", "Low": "21.143333435058594", "Close": "21.406667709350586", "Adj Close": "18.052383422851562", "Volume": "33834900"}
{"Date": "2016-01-29", "Open": "21.583332061767578", "High": "22.176666259765625", "Low": "21.579999923706055", "Close": "22.1200008392334", "Adj Close": "18.6539363861084", "Volume": "49317300"}
{"Date": "2016-02-01", "Open": "21.969999313354492", "High": "22.643333435058594", "Low": "21.963333129882812", "Close": "22.5", "Adj Close": "18.974395751953125", "Volume": "44185200"}
{"Date": "2016-02-02", "Open": "22.433332443237305", "High": "22.613332748413086", "Low": "22.093332290649414", "Close": "22.286666870117188", "Adj Close": "18.79448890686035", "Volume": "40757700"}
{"Date": "2016-02-03", "Open": "22.43666648864746", "High": "22.5", "Low": "21.690000534057617", "Close": "22.09000015258789", "Adj Close": "18.62863540649414", "Volume": "36946800"}
{"Date": "2016-02-04", "Open": "21.920000076293945", "High": "22.183332443237305", "Low": "21.670000076293945", "Close": "22.139999389648438", "Adj Close": "18.67080307006836", "Volume": "38500200"}
{"Date": "2016-02-05", "Open": "22.286666870117188", "High": "22.510000228881836", "Low": "21.959999084472656", "Close": "22.333332061767578", "Adj Close": "18.833843231201172", "Volume": "42589500"}
{"Date": "2016-02-08", "Open": "22.166667938232422", "High": "22.383333206176758", "Low": "21.719999313354492", "Close": "22.299999237060547", "Adj Close": "18.805734634399414", "Volume": "62230800"}
{"Date": "2016-02-09", "Open": "21.829999923706055", "High": "22.136667251586914", "Low": "21.559999465942383", "Close": "21.93666648864746", "Adj Close": "18.499332427978516", "Volume": "43927200"}
{"Date": "2016-02-10", "Open": "22.06333351135254", "High": "22.196666717529297", "Low": "21.883333206176758", "Close": "21.93000030517578", "Adj Close": "18.493715286254883", "Volume": "29127900"}
{"Date": "2016-02-11", "Open": "21.67333221435547", "High": "21.920000076293945", "Low": "21.593332290649414", "Close": "21.773332595825195", "Adj Close": "18.361589431762695", "Volume": "33560100"}
{"Date": "2016-02-12", "Open": "21.84000015258789", "High": "22.083332061767578", "Low": "21.623332977294922", "Close": "22.059999465942383", "Adj Close": "18.603343963623047", "Volume": "29086500"}
{"Date": "2016-02-16", "Open": "22.203332901000977", "High": "22.266666412353516", "Low": "21.833332061767578", "Close": "21.96666717529297", "Adj Close": "18.524633407592773", "Volume": "34081500"}
{"Date": "2016-02-17", "Open": "22.03333282470703", "High": "22.203332901000977", "Low": "21.93666648864746", "Close": "22.036666870117188", "Adj Close": "18.58366584777832", "Volume": "37280100"}
{"Date": "2016-02-18", "Open": "21.246667861938477", "High": "21.593332290649414", "Low": "20.78333282470703", "Close": "21.373332977294922", "Adj Close": "18.02427101135254", "Volume": "83683800"}
{"Date": "2016-02-19", "Open": "21.296667098999023", "High": "21.59000015258789", "Low": "21.14666748046875", "Close": "21.553333282470703", "Adj Close": "18.176067352294922", "Volume": "46686900"}
{"Date": "2016-02-22", "Open": "21.553333282470703", "High": "22.046667098999023", "Low": "21.553333282470703", "Close": "21.876667022705078", "Adj Close": "18.44873046875", "Volume": "31761900"}
{"Date": "2016-02-23", "Open": "21.946666717529297", "High": "22.200000762939453", "Low": "21.760000228881836", "Close": "22.15999984741211", "Adj Close": "18.687667846679688", "Volume": "34296000"}
{"Date": "2016-02-24", "Open": "22.06333351135254", "High": "22.44333267211914", "Low": "21.906667709350586", "Close": "22.373332977294922", "Adj Close": "18.867576599121094", "Volume": "30873600"}
{"Date": "2016-02-25", "Open": "22.483333587646484", "High": "22.709999084472656", "Low": "22.44333267211914", "Close": "22.68000030517578", "Adj Close": "19.126190185546875", "Volume": "28743900"}
{"Date": "2016-02-26", "Open": "22.69333267211914", "High": "22.733333587646484", "Low": "22.100000381469727", "Close": "22.170000076293945", "Adj Close": "18.69610595703125", "Volume": "32952900"}
{"Date": "2016-02-29", "Open": "22.209999084472656", "High": "22.316667556762695", "Low": "22.073333740234375", "Close": "22.113332748413086", "Adj Close": "18.648313522338867", "Volume": "28035600"}
{"Date": "2016-03-01", "Open": "22.21666717529297", "High": "22.296667098999023", "Low": "22.0", "Close": "22.15333366394043", "Adj Close": "18.682043075561523", "Volume": "31288500"}
{"Date": "2016-03-02", "Open": "22.06999969482422", "High": "22.22333335876465", "Low": "22.0", "Close": "22.06999969482422", "Adj Close": "18.611774444580078", "Volume": "27496800"}
{"Date": "2016-03-03", "Open": "21.983333587646484", "High": "22.066667556762695", "Low": "21.626667022705078", "Close": "22.046667098999023", "Adj Close": "18.592098236083984", "Volume": "35540400"}
{"Date": "2016-03-04", "Open": "22.046667098999023", "High": "22.426666259765625", "Low": "22.030000686645508", "Close": "22.260000228881836", "Adj Close": "18.772005081176758", "Volume": "30031500"}
{"Date": "2016-03-07", "Open": "22.206666946411133", "High": "22.82666778564453", "Low": "22.09000015258789", "Close": "22.6299991607666", "Adj Close": "19.084028244018555", "Volume": "38476200"}
{"Date": "2016-03-08", "Open": "22.57666778564453", "High": "22.823333740234375", "Low": "22.496667861938477", "Close": "22.68000030517578", "Adj Close": "19.126190185546875", "Volume": "30203700"}
{"Date": "2016-03-09", "Open": "22.59666633605957", "High": "22.663333892822266", "Low": "22.373332977294922", "Close": "22.510000228881836", "Adj Close": "19.12335205078125", "Volume": "23474400"}
{"Date": "2016-03-10", "Open": "22.516666412353516", "High": "22.68000030517578", "Low": "22.133333206176758", "Close": "22.469999313354492", "Adj Close": "19.089380264282227", "Volume": "30677400"}
{"Date": "2016-03-11", "Open": "22.59000015258789", "High": "22.64666748046875", "Low": "22.266666412353516", "Close": "22.389999389648438", "Adj Close": "19.02141571044922", "Volume": "24872700"}
{"Date": "2016-03-14", "Open": "22.383333206176758", "High": "22.55666732788086", "Low": "22.31999969482422", "Close": "22.453332901000977", "Adj Close": "19.075218200683594", "Volume": "20137500"}
{"Date": "2016-03-15", "Open": "22.333332061767578", "High": "22.78333282470703", "Low": "22.333332061767578", "Close": "22.696666717529297", "Adj Close": "19.281940460205078", "Volume": "22700700"}
{"Date": "2016-03-16", "Open": "22.64666748046875", "High": "22.780000686645508", "Low": "22.416667938232422", "Close": "22.663333892822266", "Adj Close": "19.253623962402344", "Volume": "24654000"}
{"Date": "2016-03-17", "Open": "22.606666564941406", "High": "22.97333335876465", "Low": "22.420000076293945", "Close": "22.483333587646484", "Adj Close": "19.100706100463867", "Volume": "35514300"}
{"Date": "2016-03-18", "Open": "22.49333381652832", "High": "22.676666259765625", "Low": "22.25", "Close": "22.316667556762695", "Adj Close": "18.9591121673584", "Volume": "69459300"}
{"Date": "2016-03-21", "Open": "22.343332290649414", "High": "22.793333053588867", "Low": "22.323333740234375", "Close": "22.656667709350586", "Adj Close": "19.247962951660156", "Volume": "28247400"}
{"Date": "2016-03-22", "Open": "22.666667938232422", "High": "22.893333435058594", "Low": "22.59666633605957", "Close": "22.623332977294922", "Adj Close": "19.21964454650879", "Volume": "22543500"}
{"Date": "2016-03-23", "Open": "22.670000076293945", "High": "22.700000762939453", "Low": "22.479999542236328", "Close": "22.48666763305664", "Adj Close": "19.10354232788086", "Volume": "18331800"}
{"Date": "2016-03-24", "Open": "22.476667404174805", "High": "22.68000030517578", "Low": "22.459999084472656", "Close": "22.666667938232422", "Adj Close": "19.25645637512207", "Volume": "18914100"}
{"Date": "2016-03-28", "Open": "22.643333435058594", "High": "22.860000610351562", "Low": "22.643333435058594", "Close": "22.706666946411133", "Adj Close": "19.29043960571289", "Volume": "16810500"}
{"Date": "2016-03-29", "Open": "22.71666717529297", "High": "22.73666763305664", "Low": "22.476667404174805", "Close": "22.676666259765625", "Adj Close": "19.26495361328125", "Volume": "19473000"}
{"Date": "2016-03-30", "Open": "22.77666664123535", "High": "23.0", "Low": "22.76333236694336", "Close": "22.933332443237305", "Adj Close": "19.482999801635742", "Volume": "21625500"}
{"Date": "2016-03-31", "Open": "22.916667938232422", "High": "23.06333351135254", "Low": "22.823333740234375", "Close": "22.829999923706055", "Adj Close": "19.395217895507812", "Volume": "18850500"}
{"Date": "2016-04-01", "Open": "22.67333221435547", "High": "23.066667556762695", "Low": "22.67333221435547", "Close": "23.020000457763672", "Adj Close": "19.556631088256836", "Volume": "19807200"}
{"Date": "2016-04-04", "Open": "23.0", "High": "23.123332977294922", "Low": "22.97333335876465", "Close": "23.03333282470703", "Adj Close": "19.567951202392578", "Volume": "20470200"}
{"Date": "2016-04-05", "Open": "23.010000228881836", "High": "23.083332061767578", "Low": "22.75666618347168", "Close": "22.8799991607666", "Adj Close": "19.437694549560547", "Volume": "17337000"}
{"Date": "2016-04-06", "Open": "22.899999618530273", "High": "23.020000457763672", "Low": "22.84000015258789", "Close": "23.01333236694336", "Adj Close": "19.55097007751465", "Volume": "16088100"}
{"Date": "2016-04-07", "Open": "22.94333267211914", "High": "22.976667404174805", "Low": "22.64666748046875", "Close": "22.739999771118164", "Adj Close": "19.318756103515625", "Volume": "18331500"}
{"Date": "2016-04-08", "Open": "22.770000457763672", "High": "22.796667098999023", "Low": "22.6200008392334", "Close": "22.68666648864746", "Adj Close": "19.273441314697266", "Volume": "19548000"}
{"Date": "2016-04-11", "Open": "22.670000076293945", "High": "22.790000915527344", "Low": "22.459999084472656", "Close": "22.46666717529297", "Adj Close": "19.086549758911133", "Volume": "23596200"}
{"Date": "2016-04-12", "Open": "22.523332595825195", "High": "22.956666946411133", "Low": "22.483333587646484", "Close": "22.933332443237305", "Adj Close": "19.482999801635742", "Volume": "23203800"}
{"Date": "2016-04-13", "Open": "23.003332138061523", "High": "23.139999389648438", "Low": "22.956666946411133", "Close": "23.049999237060547", "Adj Close": "19.582115173339844", "Volume": "18788100"}
{"Date": "2016-04-14", "Open": "23.049999237060547", "High": "23.079999923706055", "Low": "22.71666717529297", "Close": "22.933332443237305", "Adj Close": "19.482999801635742", "Volume": "20931300"}
{"Date": "2016-04-15", "Open": "22.979999542236328", "High": "23.136667251586914", "Low": "22.979999542236328", "Close": "23.020000457763672", "Adj Close": "19.556631088256836", "Volume": "22753500"}
{"Date": "2016-04-18", "Open": "23.016666412353516", "High": "23.299999237060547", "Low": "22.950000762939453", "Close": "23.286666870117188", "Adj Close": "19.783180236816406", "Volume": "19868700"}
{"Date": "2016-04-19", "Open": "23.26333236694336", "High": "23.360000610351562", "Low": "23.166667938232422", "Close": "23.25666618347168", "Adj Close": "19.757680892944336", "Volume": "24598200"}
{"Date": "2016-04-20", "Open": "23.253332138061523", "High": "23.329999923706055", "Low": "23.043333053588867", "Close": "23.06999969482422", "Adj Close": "19.5991153717041", "Volume": "16237500"}
{"Date": "2016-04-21", "Open": "23.156667709350586", "High": "23.226667404174805", "Low": "22.746667861938477", "Close": "22.823333740234375", "Adj Close": "19.389554977416992", "Volume": "19852800"}
{"Date": "2016-04-22", "Open": "22.940000534057617", "High": "22.979999542236328", "Low": "22.760000228881836", "Close": "22.906667709350586", "Adj Close": "19.460350036621094", "Volume": "18645300"}
{"Date": "2016-04-25", "Open": "22.850000381469727", "High": "23.166667938232422", "Low": "22.68666648864746", "Close": "23.156667709350586", "Adj Close": "19.672733306884766", "Volume": "17688600"}
{"Date": "2016-04-26", "Open": "23.233333587646484", "High": "23.296667098999023", "Low": "23.03333282470703", "Close": "23.100000381469727", "Adj Close": "19.624595642089844", "Volume": "19945200"}
{"Date": "2016-04-27", "Open": "23.163333892822266", "High": "23.260000228881836", "Low": "22.996667861938477", "Close": "23.139999389648438", "Adj Close": "19.6585750579834", "Volume": "15441900"}
{"Date": "2016-04-28", "Open": "23.023332595825195", "High": "23.206666946411133", "Low": "22.916667938232422", "Close": "22.969999313354492", "Adj Close": "19.514150619506836", "Volume": "14330700"}
{"Date": "2016-04-29", "Open": "22.90999984741211", "High": "22.940000534057617", "Low": "22.1200008392334", "Close": "22.290000915527344", "Adj Close": "18.936460494995117", "Volume": "36297000"}
{"Date": "2016-05-02", "Open": "22.206666946411133", "High": "22.566667556762695", "Low": "22.176666259765625", "Close": "22.530000686645508", "Adj Close": "19.140352249145508", "Volume": "22829100"}
{"Date": "2016-05-03", "Open": "22.286666870117188", "High": "22.5", "Low": "22.25", "Close": "22.333332061767578", "Adj Close": "18.9732723236084", "Volume": "17767800"}
{"Date": "2016-05-04", "Open": "22.28333282470703", "High": "22.496667861938477", "Low": "22.14666748046875", "Close": "22.39666748046875", "Adj Close": "19.027076721191406", "Volume": "18088500"}
{"Date": "2016-05-05", "Open": "22.323333740234375", "High": "22.416667938232422", "Low": "22.19333267211914", "Close": "22.40333366394043", "Adj Close": "19.032737731933594", "Volume": "24273000"}
{"Date": "2016-05-06", "Open": "22.303333282470703", "High": "22.753332138061523", "Low": "22.266666412353516", "Close": "22.75", "Adj Close": "19.327251434326172", "Volume": "29476200"}
{"Date": "2016-05-09", "Open": "22.75", "High": "23.03333282470703", "Low": "22.719999313354492", "Close": "22.983333587646484", "Adj Close": "19.525476455688477", "Volume": "25968600"}
{"Date": "2016-05-10", "Open": "22.97333335876465", "High": "23.043333053588867", "Low": "22.816667556762695", "Close": "22.93000030517578", "Adj Close": "19.480173110961914", "Volume": "19208700"}
{"Date": "2016-05-11", "Open": "22.489999771118164", "High": "22.5", "Low": "21.8700008392334", "Close": "22.136667251586914", "Adj Close": "18.943891525268555", "Volume": "43792500"}
{"Date": "2016-05-12", "Open": "22.183332443237305", "High": "22.350000381469727", "Low": "22.126667022705078", "Close": "22.28333282470703", "Adj Close": "19.069398880004883", "Volume": "28600500"}
{"Date": "2016-05-13", "Open": "22.15999984741211", "High": "22.183332443237305", "Low": "21.549999237060547", "Close": "21.64666748046875", "Adj Close": "18.524560928344727", "Volume": "41234100"}
{"Date": "2016-05-16", "Open": "21.6200008392334", "High": "22.116666793823242", "Low": "21.559999465942383", "Close": "22.00666618347168", "Adj Close": "18.832643508911133", "Volume": "30545400"}
{"Date": "2016-05-17", "Open": "22.020000457763672", "High": "22.09000015258789", "Low": "21.626667022705078", "Close": "21.700000762939453", "Adj Close": "18.570199966430664", "Volume": "27758100"}
{"Date": "2016-05-18", "Open": "21.00666618347168", "High": "21.260000228881836", "Low": "20.906667709350586", "Close": "21.049999237060547", "Adj Close": "18.01395034790039", "Volume": "66767700"}
{"Date": "2016-05-19", "Open": "22.700000762939453", "High": "23.110000610351562", "Low": "22.5", "Close": "23.066667556762695", "Adj Close": "19.739755630493164", "Volume": "105230100"}
{"Date": "2016-05-20", "Open": "23.110000610351562", "High": "23.3799991607666", "Low": "22.950000762939453", "Close": "23.286666870117188", "Adj Close": "19.92802619934082", "Volume": "50239800"}
{"Date": "2016-05-23", "Open": "23.200000762939453", "High": "23.35333251953125", "Low": "23.14666748046875", "Close": "23.166667938232422", "Adj Close": "19.82533073425293", "Volume": "30299400"}
{"Date": "2016-05-24", "Open": "23.21666717529297", "High": "23.47333335876465", "Low": "23.183332443237305", "Close": "23.413333892822266", "Adj Close": "20.036420822143555", "Volume": "26484000"}
{"Date": "2016-05-25", "Open": "23.416667938232422", "High": "23.666667938232422", "Low": "23.413333892822266", "Close": "23.49333381652832", "Adj Close": "20.104877471923828", "Volume": "21791700"}
{"Date": "2016-05-26", "Open": "23.56333351135254", "High": "23.793333053588867", "Low": "23.53333282470703", "Close": "23.616666793823242", "Adj Close": "20.21042823791504", "Volume": "26081700"}
{"Date": "2016-05-27", "Open": "23.6200008392334", "High": "23.6299991607666", "Low": "23.496667861938477", "Close": "23.583332061767578", "Adj Close": "20.181901931762695", "Volume": "17321100"}
{"Date": "2016-05-31", "Open": "23.52666664123535", "High": "23.666667938232422", "Low": "23.49333381652832", "Close": "23.593332290649414", "Adj Close": "20.190454483032227", "Volume": "25170600"}
{"Date": "2016-06-01", "Open": "23.5", "High": "23.636667251586914", "Low": "23.469999313354492", "Close": "23.5", "Adj Close": "20.11058807373047", "Volume": "21662700"}
{"Date": "2016-06-02", "Open": "23.5", "High": "23.666667938232422", "Low": "23.383333206176758", "Close": "23.649999618530273", "Adj Close": "20.23895263671875", "Volume": "19526100"}
{"Date": "2016-06-03", "Open": "23.523332595825195", "High": "23.683332443237305", "Low": "23.50666618347168", "Close": "23.623332977294922", "Adj Close": "20.21613121032715", "Volume": "19123500"}
{"Date": "2016-06-06", "Open": "23.84000015258789", "High": "23.850000381469727", "Low": "23.666667938232422", "Close": "23.683332443237305", "Adj Close": "20.267478942871094", "Volume": "27054000"}
{"Date": "2016-06-07", "Open": "23.700000762939453", "High": "23.770000457763672", "Low": "23.616666793823242", "Close": "23.676666259765625", "Adj Close": "20.26177406311035", "Volume": "22090200"}
{"Date": "2016-06-08", "Open": "23.616666793823242", "High": "23.816667556762695", "Low": "23.600000381469727", "Close": "23.760000228881836", "Adj Close": "20.33308982849121", "Volume": "18417000"}
{"Date": "2016-06-09", "Open": "23.786666870117188", "High": "23.863332748413086", "Low": "23.616666793823242", "Close": "23.696666717529297", "Adj Close": "20.27889060974121", "Volume": "18209700"}
{"Date": "2016-06-10", "Open": "23.666667938232422", "High": "23.803333282470703", "Low": "23.559999465942383", "Close": "23.713333129882812", "Adj Close": "20.29315185546875", "Volume": "22534200"}
{"Date": "2016-06-13", "Open": "23.666667938232422", "High": "23.726667404174805", "Low": "23.496667861938477", "Close": "23.510000228881836", "Adj Close": "20.1191463470459", "Volume": "23722800"}
{"Date": "2016-06-14", "Open": "23.553333282470703", "High": "23.72333335876465", "Low": "23.399999618530273", "Close": "23.649999618530273", "Adj Close": "20.23895263671875", "Volume": "27199200"}
{"Date": "2016-06-15", "Open": "23.733333587646484", "High": "23.8700008392334", "Low": "23.666667938232422", "Close": "23.706666946411133", "Adj Close": "20.287443161010742", "Volume": "24051000"}
{"Date": "2016-06-16", "Open": "23.666667938232422", "High": "23.81999969482422", "Low": "23.600000381469727", "Close": "23.766666412353516", "Adj Close": "20.338790893554688", "Volume": "20115600"}
{"Date": "2016-06-17", "Open": "23.683332443237305", "High": "23.770000457763672", "Low": "23.46666717529297", "Close": "23.649999618530273", "Adj Close": "20.23895263671875", "Volume": "54177900"}
{"Date": "2016-06-20", "Open": "23.770000457763672", "High": "23.926666259765625", "Low": "23.683332443237305", "Close": "23.700000762939453", "Adj Close": "20.281742095947266", "Volume": "21427500"}
{"Date": "2016-06-21", "Open": "23.649999618530273", "High": "23.906667709350586", "Low": "23.649999618530273", "Close": "23.81999969482422", "Adj Close": "20.384431838989258", "Volume": "20024400"}
{"Date": "2016-06-22", "Open": "23.866666793823242", "High": "24.083332061767578", "Low": "23.856666564941406", "Close": "23.916667938232422", "Adj Close": "20.4671630859375", "Volume": "25372500"}
{"Date": "2016-06-23", "Open": "24.066667556762695", "High": "24.079999923706055", "Low": "23.93000030517578", "Close": "24.03333282470703", "Adj Close": "20.566997528076172", "Volume": "20910600"}
{"Date": "2016-06-24", "Open": "23.516666412353516", "High": "24.239999771118164", "Low": "23.503332138061523", "Close": "23.98666763305664", "Adj Close": "20.52706527709961", "Volume": "45361200"}
{"Date": "2016-06-27", "Open": "23.8799991607666", "High": "23.92333221435547", "Low": "23.626667022705078", "Close": "23.833332061767578", "Adj Close": "20.395843505859375", "Volume": "33910200"}
{"Date": "2016-06-28", "Open": "23.920000076293945", "High": "23.956666946411133", "Low": "23.55666732788086", "Close": "23.836666107177734", "Adj Close": "20.398698806762695", "Volume": "25683600"}
{"Date": "2016-06-29", "Open": "23.876667022705078", "High": "24.163333892822266", "Low": "23.85333251953125", "Close": "24.15333366394043", "Adj Close": "20.66969108581543", "Volume": "21044100"}
{"Date": "2016-06-30", "Open": "24.190000534057617", "High": "24.39666748046875", "Low": "24.106666564941406", "Close": "24.34000015258789", "Adj Close": "20.829437255859375", "Volume": "26140800"}
{"Date": "2016-07-01", "Open": "24.376667022705078", "High": "24.389999389648438", "Low": "24.139999389648438", "Close": "24.270000457763672", "Adj Close": "20.769529342651367", "Volume": "22916400"}
{"Date": "2016-07-05", "Open": "24.25", "High": "24.540000915527344", "Low": "24.226667404174805", "Close": "24.3799991607666", "Adj Close": "20.86366081237793", "Volume": "32245800"}
{"Date": "2016-07-06", "Open": "24.420000076293945", "High": "24.65999984741211", "Low": "24.389999389648438", "Close": "24.606666564941406", "Adj Close": "21.057636260986328", "Volume": "33188100"}
{"Date": "2016-07-07", "Open": "24.57666778564453", "High": "24.643333435058594", "Low": "24.383333206176758", "Close": "24.510000228881836", "Adj Close": "20.97492027282715", "Volume": "23378400"}
{"Date": "2016-07-08", "Open": "24.606666564941406", "High": "24.616666793823242", "Low": "24.413333892822266", "Close": "24.613332748413086", "Adj Close": "21.06334114074707", "Volume": "27382800"}
{"Date": "2016-07-11", "Open": "24.55666732788086", "High": "24.78333282470703", "Low": "24.5", "Close": "24.68666648864746", "Adj Close": "21.126100540161133", "Volume": "27120300"}
{"Date": "2016-07-12", "Open": "24.520000457763672", "High": "24.57666778564453", "Low": "24.333332061767578", "Close": "24.42333221435547", "Adj Close": "20.900747299194336", "Volume": "37083600"}
{"Date": "2016-07-13", "Open": "24.416667938232422", "High": "24.543333053588867", "Low": "24.31333351135254", "Close": "24.540000915527344", "Adj Close": "21.00058937072754", "Volume": "19197000"}
{"Date": "2016-07-14", "Open": "24.59666633605957", "High": "24.703332901000977", "Low": "24.536666870117188", "Close": "24.566667556762695", "Adj Close": "21.02341079711914", "Volume": "19939200"}
{"Date": "2016-07-15", "Open": "24.65999984741211", "High": "24.670000076293945", "Low": "24.479999542236328", "Close": "24.55666732788086", "Adj Close": "21.01485252380371", "Volume": "17984400"}
{"Date": "2016-07-18", "Open": "24.546667098999023", "High": "24.726667404174805", "Low": "24.510000228881836", "Close": "24.613332748413086", "Adj Close": "21.06334114074707", "Volume": "16371900"}
{"Date": "2016-07-19", "Open": "24.546667098999023", "High": "24.65333366394043", "Low": "24.52666664123535", "Close": "24.553333282470703", "Adj Close": "21.011999130249023", "Volume": "14394300"}
{"Date": "2016-07-20", "Open": "24.626667022705078", "High": "24.703332901000977", "Low": "24.543333053588867", "Close": "24.59666633605957", "Adj Close": "21.0490779876709", "Volume": "15846000"}
{"Date": "2016-07-21", "Open": "24.476667404174805", "High": "24.553333282470703", "Low": "24.3799991607666", "Close": "24.50666618347168", "Adj Close": "20.97206687927246", "Volume": "13175700"}
{"Date": "2016-07-22", "Open": "24.586666107177734", "High": "24.636667251586914", "Low": "24.47333335876465", "Close": "24.516666412353516", "Adj Close": "20.980621337890625", "Volume": "12949800"}
{"Date": "2016-07-25", "Open": "24.516666412353516", "High": "24.610000610351562", "Low": "24.469999313354492", "Close": "24.583332061767578", "Adj Close": "21.03767204284668", "Volume": "14202000"}
{"Date": "2016-07-26", "Open": "24.56999969482422", "High": "24.690000534057617", "Low": "24.469999313354492", "Close": "24.57666778564453", "Adj Close": "21.031963348388672", "Volume": "15744900"}
{"Date": "2016-07-27", "Open": "24.553333282470703", "High": "24.606666564941406", "Low": "24.3799991607666", "Close": "24.440000534057617", "Adj Close": "20.915014266967773", "Volume": "17333700"}
{"Date": "2016-07-28", "Open": "24.3799991607666", "High": "24.440000534057617", "Low": "24.156667709350586", "Close": "24.413333892822266", "Adj Close": "20.89219093322754", "Volume": "13809600"}
{"Date": "2016-07-29", "Open": "24.389999389648438", "High": "24.416667938232422", "Low": "24.253332138061523", "Close": "24.323333740234375", "Adj Close": "20.81517219543457", "Volume": "18906600"}
{"Date": "2016-08-01", "Open": "24.270000457763672", "High": "24.663333892822266", "Low": "24.270000457763672", "Close": "24.593332290649414", "Adj Close": "21.046228408813477", "Volume": "17605200"}
{"Date": "2016-08-02", "Open": "24.566667556762695", "High": "24.573333740234375", "Low": "24.209999084472656", "Close": "24.376667022705078", "Adj Close": "20.860815048217773", "Volume": "19539300"}
{"Date": "2016-08-03", "Open": "24.333332061767578", "High": "24.46666717529297", "Low": "24.170000076293945", "Close": "24.31333351135254", "Adj Close": "20.80661392211914", "Volume": "19704300"}
{"Date": "2016-08-04", "Open": "24.266666412353516", "High": "24.496667861938477", "Low": "24.196666717529297", "Close": "24.433332443237305", "Adj Close": "20.9093017578125", "Volume": "14834700"}
{"Date": "2016-08-05", "Open": "24.48666763305664", "High": "24.649999618530273", "Low": "24.48666763305664", "Close": "24.586666107177734", "Adj Close": "21.04051971435547", "Volume": "16246200"}
{"Date": "2016-08-08", "Open": "24.666667938232422", "High": "24.690000534057617", "Low": "24.34666633605957", "Close": "24.446666717529297", "Adj Close": "20.920719146728516", "Volume": "19731600"}
{"Date": "2016-08-09", "Open": "24.453332901000977", "High": "24.626667022705078", "Low": "24.360000610351562", "Close": "24.51333236694336", "Adj Close": "20.97776985168457", "Volume": "19283700"}
{"Date": "2016-08-10", "Open": "24.523332595825195", "High": "24.836666107177734", "Low": "24.463333129882812", "Close": "24.649999618530273", "Adj Close": "21.23912239074707", "Volume": "24156900"}
{"Date": "2016-08-11", "Open": "24.833332061767578", "High": "24.933332443237305", "Low": "24.510000228881836", "Close": "24.600000381469727", "Adj Close": "21.196046829223633", "Volume": "18870900"}
{"Date": "2016-08-12", "Open": "24.600000381469727", "High": "24.706666946411133", "Low": "24.520000457763672", "Close": "24.6299991607666", "Adj Close": "21.221895217895508", "Volume": "29982600"}
{"Date": "2016-08-15", "Open": "24.60333251953125", "High": "24.670000076293945", "Low": "24.3700008392334", "Close": "24.440000534057617", "Adj Close": "21.05818748474121", "Volume": "28908300"}
{"Date": "2016-08-16", "Open": "24.196666717529297", "High": "24.43666648864746", "Low": "24.06999969482422", "Close": "24.296667098999023", "Adj Close": "20.93468475341797", "Volume": "29289900"}
{"Date": "2016-08-17", "Open": "23.996667861938477", "High": "24.316667556762695", "Low": "23.996667861938477", "Close": "24.309999465942383", "Adj Close": "20.946176528930664", "Volume": "43029900"}
{"Date": "2016-08-18", "Open": "24.309999465942383", "High": "25.06333351135254", "Low": "24.309999465942383", "Close": "24.766666412353516", "Adj Close": "21.339651107788086", "Volume": "80574900"}
{"Date": "2016-08-19", "Open": "24.700000762939453", "High": "24.76333236694336", "Low": "24.22333335876465", "Close": "24.270000457763672", "Adj Close": "20.911712646484375", "Volume": "46039200"}
{"Date": "2016-08-22", "Open": "24.35333251953125", "High": "24.3799991607666", "Low": "24.149999618530273", "Close": "24.233333587646484", "Adj Close": "20.880115509033203", "Volume": "30936300"}
{"Date": "2016-08-23", "Open": "24.296667098999023", "High": "24.356666564941406", "Low": "23.98666763305664", "Close": "23.989999771118164", "Adj Close": "20.670452117919922", "Volume": "28174200"}
{"Date": "2016-08-24", "Open": "23.989999771118164", "High": "24.25", "Low": "23.920000076293945", "Close": "24.07666778564453", "Adj Close": "20.745126724243164", "Volume": "30152100"}
{"Date": "2016-08-25", "Open": "24.123332977294922", "High": "24.19333267211914", "Low": "23.683332443237305", "Close": "23.739999771118164", "Adj Close": "20.45504379272461", "Volume": "31542600"}
{"Date": "2016-08-26", "Open": "23.803333282470703", "High": "23.89666748046875", "Low": "23.6299991607666", "Close": "23.713333129882812", "Adj Close": "20.432071685791016", "Volume": "30115500"}
{"Date": "2016-08-29", "Open": "23.713333129882812", "High": "23.886667251586914", "Low": "23.700000762939453", "Close": "23.799999237060547", "Adj Close": "20.506746292114258", "Volume": "22404300"}
{"Date": "2016-08-30", "Open": "23.799999237060547", "High": "23.920000076293945", "Low": "23.71666717529297", "Close": "23.770000457763672", "Adj Close": "20.48089599609375", "Volume": "17322600"}
{"Date": "2016-08-31", "Open": "23.81999969482422", "High": "23.8799991607666", "Low": "23.71666717529297", "Close": "23.81333351135254", "Adj Close": "20.518232345581055", "Volume": "18934800"}
{"Date": "2016-09-01", "Open": "23.856666564941406", "High": "24.286666870117188", "Low": "23.803333282470703", "Close": "24.280000686645508", "Adj Close": "20.920330047607422", "Volume": "35284200"}
{"Date": "2016-09-02", "Open": "24.329999923706055", "High": "24.39666748046875", "Low": "24.139999389648438", "Close": "24.166667938232422", "Adj Close": "20.822675704956055", "Volume": "24248700"}
{"Date": "2016-09-06", "Open": "24.253332138061523", "High": "24.360000610351562", "Low": "24.066667556762695", "Close": "24.333332061767578", "Adj Close": "20.966283798217773", "Volume": "28712700"}
{"Date": "2016-09-07", "Open": "24.333332061767578", "High": "24.350000381469727", "Low": "24.003332138061523", "Close": "24.020000457763672", "Adj Close": "20.69630241394043", "Volume": "28854900"}
{"Date": "2016-09-08", "Open": "23.963333129882812", "High": "24.106666564941406", "Low": "23.90333366394043", "Close": "23.94333267211914", "Adj Close": "20.63024139404297", "Volume": "28983600"}
{"Date": "2016-09-09", "Open": "23.773332595825195", "High": "23.836666107177734", "Low": "23.433332443237305", "Close": "23.433332443237305", "Adj Close": "20.190813064575195", "Volume": "36517800"}
{"Date": "2016-09-12", "Open": "23.59666633605957", "High": "24.079999923706055", "Low": "23.573333740234375", "Close": "23.979999542236328", "Adj Close": "20.66183853149414", "Volume": "32592000"}
{"Date": "2016-09-13", "Open": "23.946666717529297", "High": "23.969999313354492", "Low": "23.71666717529297", "Close": "23.81999969482422", "Adj Close": "20.523983001708984", "Volume": "22523700"}
{"Date": "2016-09-14", "Open": "23.873332977294922", "High": "24.020000457763672", "Low": "23.799999237060547", "Close": "23.84000015258789", "Adj Close": "20.541210174560547", "Volume": "20941500"}
{"Date": "2016-09-15", "Open": "23.82666778564453", "High": "24.18666648864746", "Low": "23.753332138061523", "Close": "24.133333206176758", "Adj Close": "20.79395294189453", "Volume": "21886800"}
{"Date": "2016-09-16", "Open": "24.106666564941406", "High": "24.31999969482422", "Low": "24.073333740234375", "Close": "24.290000915527344", "Adj Close": "20.928939819335938", "Volume": "41807100"}
{"Date": "2016-09-19", "Open": "24.213333129882812", "High": "24.290000915527344", "Low": "24.030000686645508", "Close": "24.030000686645508", "Adj Close": "20.704917907714844", "Volume": "20762100"}
{"Date": "2016-09-20", "Open": "24.049999237060547", "High": "24.183332443237305", "Low": "23.96666717529297", "Close": "23.989999771118164", "Adj Close": "20.670452117919922", "Volume": "17731800"}
{"Date": "2016-09-21", "Open": "24.059999465942383", "High": "24.18000030517578", "Low": "23.836666107177734", "Close": "24.06333351135254", "Adj Close": "20.733646392822266", "Volume": "20027700"}
{"Date": "2016-09-22", "Open": "24.143333435058594", "High": "24.18000030517578", "Low": "23.996667861938477", "Close": "24.09000015258789", "Adj Close": "20.75661849975586", "Volume": "17615700"}
{"Date": "2016-09-23", "Open": "24.200000762939453", "High": "24.25666618347168", "Low": "24.113332748413086", "Close": "24.116666793823242", "Adj Close": "20.77959632873535", "Volume": "23089200"}
{"Date": "2016-09-26", "Open": "24.10333251953125", "High": "24.110000610351562", "Low": "23.84000015258789", "Close": "23.873332977294922", "Adj Close": "20.569923400878906", "Volume": "17846100"}
{"Date": "2016-09-27", "Open": "23.976667404174805", "High": "24.163333892822266", "Low": "23.860000610351562", "Close": "24.110000610351562", "Adj Close": "20.77385139465332", "Volume": "19033200"}
{"Date": "2016-09-28", "Open": "24.073333740234375", "High": "24.106666564941406", "Low": "23.793333053588867", "Close": "23.93000030517578", "Adj Close": "20.61875343322754", "Volume": "18554700"}
{"Date": "2016-09-29", "Open": "23.856666564941406", "High": "23.90333366394043", "Low": "23.540000915527344", "Close": "23.57666778564453", "Adj Close": "20.314313888549805", "Volume": "23990400"}
{"Date": "2016-09-30", "Open": "23.833332061767578", "High": "24.15333366394043", "Low": "23.799999237060547", "Close": "24.040000915527344", "Adj Close": "20.713533401489258", "Volume": "29947800"}
{"Date": "2016-10-03", "Open": "23.94333267211914", "High": "24.049999237060547", "Low": "23.866666793823242", "Close": "24.003332138061523", "Adj Close": "20.681947708129883", "Volume": "17573100"}
{"Date": "2016-10-04", "Open": "24.0", "High": "24.190000534057617", "Low": "23.850000381469727", "Close": "23.916667938232422", "Adj Close": "20.607263565063477", "Volume": "19707900"}
{"Date": "2016-10-05", "Open": "23.956666946411133", "High": "24.09000015258789", "Low": "23.866666793823242", "Close": "23.889999389648438", "Adj Close": "20.58429718017578", "Volume": "19393200"}
{"Date": "2016-10-06", "Open": "23.889999389648438", "High": "23.889999389648438", "Low": "22.963333129882812", "Close": "23.1200008392334", "Adj Close": "19.920839309692383", "Volume": "60330900"}
{"Date": "2016-10-07", "Open": "23.086666107177734", "High": "23.156667709350586", "Low": "22.72333335876465", "Close": "22.899999618530273", "Adj Close": "19.73127555847168", "Volume": "37961400"}
{"Date": "2016-10-10", "Open": "22.916667938232422", "High": "22.98666763305664", "Low": "22.583332061767578", "Close": "22.65999984741211", "Adj Close": "19.52448844909668", "Volume": "26965200"}
{"Date": "2016-10-11", "Open": "22.649999618530273", "High": "22.65333366394043", "Low": "22.433332443237305", "Close": "22.463333129882812", "Adj Close": "19.35503578186035", "Volume": "25774500"}
{"Date": "2016-10-12", "Open": "22.579999923706055", "High": "22.636667251586914", "Low": "22.456666946411133", "Close": "22.48666763305664", "Adj Close": "19.375141143798828", "Volume": "26822100"}
{"Date": "2016-10-13", "Open": "22.39666748046875", "High": "22.84666633605957", "Low": "22.356666564941406", "Close": "22.74333381652832", "Adj Close": "19.59629249572754", "Volume": "27581400"}
{"Date": "2016-10-14", "Open": "22.80666732788086", "High": "22.93666648864746", "Low": "22.73666763305664", "Close": "22.816667556762695", "Adj Close": "19.659475326538086", "Volume": "19248000"}
{"Date": "2016-10-17", "Open": "22.883333206176758", "High": "22.883333206176758", "Low": "22.600000381469727", "Close": "22.739999771118164", "Adj Close": "19.59341812133789", "Volume": "22480200"}
{"Date": "2016-10-18", "Open": "22.856666564941406", "High": "22.99333381652832", "Low": "22.74333381652832", "Close": "22.956666946411133", "Adj Close": "19.780109405517578", "Volume": "23573100"}
{"Date": "2016-10-19", "Open": "23.073333740234375", "High": "23.113332748413086", "Low": "22.89666748046875", "Close": "22.963333129882812", "Adj Close": "19.785850524902344", "Volume": "21369900"}
{"Date": "2016-10-20", "Open": "22.99333381652832", "High": "23.02666664123535", "Low": "22.856666564941406", "Close": "22.90999984741211", "Adj Close": "19.73988914489746", "Volume": "18882000"}
{"Date": "2016-10-21", "Open": "22.780000686645508", "High": "22.876667022705078", "Low": "22.663333892822266", "Close": "22.780000686645508", "Adj Close": "19.627883911132812", "Volume": "23533800"}
{"Date": "2016-10-24", "Open": "22.873332977294922", "High": "23.123332977294922", "Low": "22.796667098999023", "Close": "23.06333351135254", "Adj Close": "19.872013092041016", "Volume": "21490800"}
{"Date": "2016-10-25", "Open": "23.003332138061523", "High": "23.290000915527344", "Low": "23.0", "Close": "23.1200008392334", "Adj Close": "19.920839309692383", "Volume": "22889100"}
{"Date": "2016-10-26", "Open": "23.100000381469727", "High": "23.270000457763672", "Low": "23.046667098999023", "Close": "23.196666717529297", "Adj Close": "19.986894607543945", "Volume": "15151500"}
{"Date": "2016-10-27", "Open": "23.200000762939453", "High": "23.333332061767578", "Low": "23.1299991607666", "Close": "23.27666664123535", "Adj Close": "20.055824279785156", "Volume": "21394800"}
{"Date": "2016-10-28", "Open": "23.266666412353516", "High": "23.40333366394043", "Low": "23.24333381652832", "Close": "23.329999923706055", "Adj Close": "20.10177993774414", "Volume": "20858700"}
{"Date": "2016-10-31", "Open": "23.35333251953125", "High": "23.389999389648438", "Low": "23.28333282470703", "Close": "23.34000015258789", "Adj Close": "20.110397338867188", "Volume": "19167000"}
{"Date": "2016-11-01", "Open": "23.32666778564453", "High": "23.35333251953125", "Low": "23.046667098999023", "Close": "23.100000381469727", "Adj Close": "19.903610229492188", "Volume": "26515800"}
{"Date": "2016-11-02", "Open": "23.066667556762695", "High": "23.323333740234375", "Low": "23.066667556762695", "Close": "23.149999618530273", "Adj Close": "19.946683883666992", "Volume": "22935900"}
{"Date": "2016-11-03", "Open": "23.209999084472656", "High": "23.360000610351562", "Low": "23.116666793823242", "Close": "23.209999084472656", "Adj Close": "19.99837875366211", "Volume": "20411700"}
{"Date": "2016-11-04", "Open": "23.23666763305664", "High": "23.31333351135254", "Low": "23.043333053588867", "Close": "23.053333282470703", "Adj Close": "19.86339569091797", "Volume": "21786300"}
{"Date": "2016-11-07", "Open": "23.206666946411133", "High": "23.280000686645508", "Low": "23.053333282470703", "Close": "23.260000228881836", "Adj Close": "20.041465759277344", "Volume": "29266200"}
{"Date": "2016-11-08", "Open": "23.23666763305664", "High": "23.34666633605957", "Low": "23.156667709350586", "Close": "23.26333236694336", "Adj Close": "20.044342041015625", "Volume": "22863900"}
{"Date": "2016-11-09", "Open": "23.100000381469727", "High": "23.833332061767578", "Low": "23.09666633605957", "Close": "23.700000762939453", "Adj Close": "20.420581817626953", "Volume": "50338500"}
{"Date": "2016-11-10", "Open": "23.75", "High": "24.030000686645508", "Low": "23.666667938232422", "Close": "23.796667098999023", "Adj Close": "20.503873825073242", "Volume": "42963900"}
{"Date": "2016-11-11", "Open": "23.703332901000977", "High": "23.760000228881836", "Low": "23.53333282470703", "Close": "23.74333381652832", "Adj Close": "20.457916259765625", "Volume": "24671700"}
{"Date": "2016-11-14", "Open": "23.719999313354492", "High": "23.770000457763672", "Low": "23.39666748046875", "Close": "23.496667861938477", "Adj Close": "20.245384216308594", "Volume": "38752500"}
{"Date": "2016-11-15", "Open": "23.59666633605957", "High": "23.80666732788086", "Low": "23.450000762939453", "Close": "23.80666732788086", "Adj Close": "20.512489318847656", "Volume": "29175300"}
{"Date": "2016-11-16", "Open": "23.916667938232422", "High": "24.020000457763672", "Low": "23.77666664123535", "Close": "23.796667098999023", "Adj Close": "20.503873825073242", "Volume": "33577200"}
{"Date": "2016-11-17", "Open": "23.02666664123535", "High": "23.17333221435547", "Low": "22.706666946411133", "Close": "23.06333351135254", "Adj Close": "19.872013092041016", "Volume": "70320900"}
{"Date": "2016-11-18", "Open": "22.976667404174805", "High": "23.133333206176758", "Low": "22.81333351135254", "Close": "22.84666633605957", "Adj Close": "19.685325622558594", "Volume": "33405900"}
{"Date": "2016-11-21", "Open": "22.84666633605957", "High": "23.133333206176758", "Low": "22.80666732788086", "Close": "23.123332977294922", "Adj Close": "19.9237117767334", "Volume": "25068000"}
{"Date": "2016-11-22", "Open": "23.24333381652832", "High": "23.47333335876465", "Low": "23.24333381652832", "Close": "23.373332977294922", "Adj Close": "20.139114379882812", "Volume": "32952000"}
{"Date": "2016-11-23", "Open": "23.406667709350586", "High": "23.6299991607666", "Low": "23.393333435058594", "Close": "23.610000610351562", "Adj Close": "20.34303855895996", "Volume": "22196700"}
{"Date": "2016-11-25", "Open": "23.703332901000977", "High": "23.883333206176758", "Low": "23.65999984741211", "Close": "23.74333381652832", "Adj Close": "20.457916259765625", "Volume": "12703200"}
{"Date": "2016-11-28", "Open": "23.643333435058594", "High": "23.84000015258789", "Low": "23.600000381469727", "Close": "23.729999542236328", "Adj Close": "20.44643211364746", "Volume": "21297600"}
{"Date": "2016-11-29", "Open": "23.793333053588867", "High": "23.93000030517578", "Low": "23.733333587646484", "Close": "23.790000915527344", "Adj Close": "20.498132705688477", "Volume": "21930300"}
{"Date": "2016-11-30", "Open": "23.639999389648438", "High": "23.719999313354492", "Low": "23.389999389648438", "Close": "23.476667404174805", "Adj Close": "20.228153228759766", "Volume": "27978300"}
{"Date": "2016-12-01", "Open": "23.416667938232422", "High": "23.57666778564453", "Low": "23.350000381469727", "Close": "23.55666732788086", "Adj Close": "20.297080993652344", "Volume": "20549400"}
{"Date": "2016-12-02", "Open": "23.52666664123535", "High": "23.649999618530273", "Low": "23.483333587646484", "Close": "23.626667022705078", "Adj Close": "20.35739517211914", "Volume": "20022600"}
{"Date": "2016-12-05", "Open": "23.633333206176758", "High": "23.663333892822266", "Low": "23.270000457763672", "Close": "23.31333351135254", "Adj Close": "20.087421417236328", "Volume": "31583700"}
{"Date": "2016-12-06", "Open": "23.336666107177734", "High": "23.463333129882812", "Low": "23.166667938232422", "Close": "23.453332901000977", "Adj Close": "20.20804786682129", "Volume": "23334000"}
{"Date": "2016-12-07", "Open": "23.309999465942383", "High": "23.549999237060547", "Low": "23.299999237060547", "Close": "23.53333282470703", "Adj Close": "20.42210578918457", "Volume": "20898600"}
{"Date": "2016-12-08", "Open": "23.49333381652832", "High": "23.633333206176758", "Low": "23.440000534057617", "Close": "23.446666717529297", "Adj Close": "20.346893310546875", "Volume": "20532600"}
{"Date": "2016-12-09", "Open": "23.42333221435547", "High": "23.476667404174805", "Low": "23.246667861938477", "Close": "23.360000610351562", "Adj Close": "20.27168083190918", "Volume": "32270100"}
{"Date": "2016-12-12", "Open": "23.356666564941406", "High": "23.926666259765625", "Low": "23.34000015258789", "Close": "23.889999389648438", "Adj Close": "20.73161506652832", "Volume": "27252300"}
{"Date": "2016-12-13", "Open": "23.889999389648438", "High": "24.07666778564453", "Low": "23.8700008392334", "Close": "23.933332443237305", "Adj Close": "20.769214630126953", "Volume": "26662500"}
{"Date": "2016-12-14", "Open": "23.96666717529297", "High": "24.15999984741211", "Low": "23.726667404174805", "Close": "23.780000686645508", "Adj Close": "20.63615608215332", "Volume": "26008200"}
{"Date": "2016-12-15", "Open": "23.739999771118164", "High": "23.933332443237305", "Low": "23.676666259765625", "Close": "23.69333267211914", "Adj Close": "20.56095314025879", "Volume": "21408900"}
{"Date": "2016-12-16", "Open": "23.690000534057617", "High": "23.8799991607666", "Low": "23.53333282470703", "Close": "23.65999984741211", "Adj Close": "20.532026290893555", "Volume": "53534400"}
{"Date": "2016-12-19", "Open": "23.613332748413086", "High": "23.916667938232422", "Low": "23.613332748413086", "Close": "23.860000610351562", "Adj Close": "20.70558738708496", "Volume": "17667900"}
{"Date": "2016-12-20", "Open": "23.90999984741211", "High": "23.976667404174805", "Low": "23.836666107177734", "Close": "23.940000534057617", "Adj Close": "20.775001525878906", "Volume": "18324300"}
{"Date": "2016-12-21", "Open": "23.886667251586914", "High": "24.0", "Low": "23.746667861938477", "Close": "23.746667861938477", "Adj Close": "20.607229232788086", "Volume": "15303000"}
{"Date": "2016-12-22", "Open": "23.746667861938477", "High": "23.746667861938477", "Low": "23.06999969482422", "Close": "23.196666717529297", "Adj Close": "20.129947662353516", "Volume": "36320400"}
{"Date": "2016-12-23", "Open": "23.143333435058594", "High": "23.25", "Low": "23.1200008392334", "Close": "23.18000030517578", "Adj Close": "20.1154842376709", "Volume": "14411700"}
{"Date": "2016-12-27", "Open": "23.100000381469727", "High": "23.273332595825195", "Low": "23.083332061767578", "Close": "23.233333587646484", "Adj Close": "20.16176986694336", "Volume": "13307100"}
{"Date": "2016-12-28", "Open": "23.31333351135254", "High": "23.333332061767578", "Low": "23.086666107177734", "Close": "23.10333251953125", "Adj Close": "20.048948287963867", "Volume": "14627100"}
{"Date": "2016-12-29", "Open": "23.06999969482422", "High": "23.17333221435547", "Low": "23.040000915527344", "Close": "23.086666107177734", "Adj Close": "20.03449058532715", "Volume": "12895200"}
{"Date": "2016-12-30", "Open": "23.040000915527344", "High": "23.143333435058594", "Low": "22.94333267211914", "Close": "23.040000915527344", "Adj Close": "19.993993759155273", "Volume": "20668500"}
{"Date": "2017-01-03", "Open": "23.079999923706055", "High": "23.079999923706055", "Low": "22.683332443237305", "Close": "22.886667251586914", "Adj Close": "19.860925674438477", "Volume": "31419600"}
{"Date": "2017-01-04", "Open": "22.886667251586914", "High": "23.209999084472656", "Low": "22.866666793823242", "Close": "23.020000457763672", "Adj Close": "19.976642608642578", "Volume": "23754000"}
{"Date": "2017-01-05", "Open": "22.809999465942383", "High": "23.110000610351562", "Low": "22.706666946411133", "Close": "23.06999969482422", "Adj Close": "20.02002716064453", "Volume": "21297600"}
{"Date": "2017-01-06", "Open": "22.803333282470703", "High": "22.833332061767578", "Low": "22.670000076293945", "Close": "22.753332138061523", "Adj Close": "19.74521827697754", "Volume": "28473300"}
{"Date": "2017-01-09", "Open": "22.77666664123535", "High": "22.933332443237305", "Low": "22.773332595825195", "Close": "22.90333366394043", "Adj Close": "19.875389099121094", "Volume": "26055600"}
{"Date": "2017-01-10", "Open": "22.8799991607666", "High": "23.09000015258789", "Low": "22.739999771118164", "Close": "22.74333381652832", "Adj Close": "19.73654556274414", "Volume": "30769500"}
{"Date": "2017-01-11", "Open": "22.733333587646484", "High": "22.873332977294922", "Low": "22.729999542236328", "Close": "22.843332290649414", "Adj Close": "19.82332420349121", "Volume": "20092800"}
{"Date": "2017-01-12", "Open": "22.786666870117188", "High": "22.85333251953125", "Low": "22.639999389648438", "Close": "22.656667709350586", "Adj Close": "19.66134262084961", "Volume": "19634700"}
{"Date": "2017-01-13", "Open": "22.65999984741211", "High": "22.67333221435547", "Low": "22.360000610351562", "Close": "22.376667022705078", "Adj Close": "19.41835594177246", "Volume": "30037500"}
{"Date": "2017-01-17", "Open": "22.700000762939453", "High": "23.09666633605957", "Low": "22.68666648864746", "Close": "22.80666732788086", "Adj Close": "19.791507720947266", "Volume": "39502500"}
{"Date": "2017-01-18", "Open": "22.626667022705078", "High": "22.703332901000977", "Low": "22.51333236694336", "Close": "22.703332901000977", "Adj Close": "19.70183563232422", "Volume": "21964500"}
{"Date": "2017-01-19", "Open": "22.709999084472656", "High": "22.729999542236328", "Low": "22.49333381652832", "Close": "22.540000915527344", "Adj Close": "19.560094833374023", "Volume": "20463300"}
{"Date": "2017-01-20", "Open": "22.579999923706055", "High": "22.610000610351562", "Low": "22.34000015258789", "Close": "22.393333435058594", "Adj Close": "19.432823181152344", "Volume": "36164100"}
{"Date": "2017-01-23", "Open": "22.336666107177734", "High": "22.393333435058594", "Low": "22.18666648864746", "Close": "22.21666717529297", "Adj Close": "19.27950096130371", "Volume": "23854200"}
{"Date": "2017-01-24", "Open": "22.296667098999023", "High": "22.469999313354492", "Low": "22.219999313354492", "Close": "22.46666717529297", "Adj Close": "19.4964542388916", "Volume": "32131800"}
{"Date": "2017-01-25", "Open": "22.50666618347168", "High": "22.57666778564453", "Low": "22.26333236694336", "Close": "22.296667098999023", "Adj Close": "19.34893226623535", "Volume": "26168700"}
{"Date": "2017-01-26", "Open": "22.376667022705078", "High": "22.406667709350586", "Low": "22.206666946411133", "Close": "22.24333381652832", "Adj Close": "19.302650451660156", "Volume": "19512300"}
{"Date": "2017-01-27", "Open": "22.286666870117188", "High": "22.323333740234375", "Low": "21.760000228881836", "Close": "21.886667251586914", "Adj Close": "18.993135452270508", "Volume": "40300800"}
{"Date": "2017-01-30", "Open": "21.876667022705078", "High": "22.15999984741211", "Low": "21.876667022705078", "Close": "22.139999389648438", "Adj Close": "19.212970733642578", "Volume": "25924500"}
{"Date": "2017-01-31", "Open": "22.06999969482422", "High": "22.296667098999023", "Low": "21.959999084472656", "Close": "22.246667861938477", "Adj Close": "19.305545806884766", "Volume": "27962700"}
{"Date": "2017-02-01", "Open": "22.15333366394043", "High": "22.23666763305664", "Low": "22.01333236694336", "Close": "22.07666778564453", "Adj Close": "19.158018112182617", "Volume": "27150000"}
{"Date": "2017-02-02", "Open": "22.113332748413086", "High": "22.3799991607666", "Low": "22.113332748413086", "Close": "22.233333587646484", "Adj Close": "19.293970108032227", "Volume": "26996100"}
{"Date": "2017-02-03", "Open": "22.273332595825195", "High": "22.309999465942383", "Low": "22.14666748046875", "Close": "22.166667938232422", "Adj Close": "19.236122131347656", "Volume": "22875900"}
{"Date": "2017-02-06", "Open": "22.123332977294922", "High": "22.286666870117188", "Low": "22.123332977294922", "Close": "22.133333206176758", "Adj Close": "19.207189559936523", "Volume": "27291600"}
{"Date": "2017-02-07", "Open": "22.18666648864746", "High": "22.333332061767578", "Low": "22.170000076293945", "Close": "22.296667098999023", "Adj Close": "19.34893226623535", "Volume": "17417100"}
{"Date": "2017-02-08", "Open": "22.296667098999023", "High": "22.606666564941406", "Low": "22.296667098999023", "Close": "22.60333251953125", "Adj Close": "19.615053176879883", "Volume": "22982400"}
{"Date": "2017-02-09", "Open": "22.60333251953125", "High": "23.046667098999023", "Low": "22.583332061767578", "Close": "23.02666664123535", "Adj Close": "19.982419967651367", "Volume": "33241500"}
{"Date": "2017-02-10", "Open": "22.75", "High": "22.866666793823242", "Low": "22.586666107177734", "Close": "22.67333221435547", "Adj Close": "19.675798416137695", "Volume": "37336800"}
{"Date": "2017-02-13", "Open": "22.773332595825195", "High": "22.883333206176758", "Low": "22.520000457763672", "Close": "22.59000015258789", "Adj Close": "19.603490829467773", "Volume": "25122900"}
{"Date": "2017-02-14", "Open": "22.626667022705078", "High": "22.893333435058594", "Low": "22.56999969482422", "Close": "22.886667251586914", "Adj Close": "19.860925674438477", "Volume": "25386900"}
{"Date": "2017-02-15", "Open": "22.600000381469727", "High": "22.90333366394043", "Low": "22.586666107177734", "Close": "22.89666748046875", "Adj Close": "19.869609832763672", "Volume": "25689900"}
{"Date": "2017-02-16", "Open": "22.889999389648438", "High": "23.079999923706055", "Low": "22.8700008392334", "Close": "22.956666946411133", "Adj Close": "19.921674728393555", "Volume": "25241400"}
{"Date": "2017-02-17", "Open": "22.94333267211914", "High": "23.26333236694336", "Low": "22.89666748046875", "Close": "23.123332977294922", "Adj Close": "20.06631088256836", "Volume": "38512200"}
{"Date": "2017-02-21", "Open": "23.73666763305664", "High": "24.093332290649414", "Low": "23.566667556762695", "Close": "23.816667556762695", "Adj Close": "20.6679744720459", "Volume": "67238700"}
{"Date": "2017-02-22", "Open": "24.083332061767578", "High": "24.123332977294922", "Low": "23.82666778564453", "Close": "23.90333366394043", "Adj Close": "20.743188858032227", "Volume": "45728100"}
{"Date": "2017-02-23", "Open": "24.0", "High": "24.166667938232422", "Low": "23.719999313354492", "Close": "23.770000457763672", "Adj Close": "20.62748146057129", "Volume": "38399100"}
{"Date": "2017-02-24", "Open": "23.780000686645508", "High": "24.266666412353516", "Low": "23.766666412353516", "Close": "24.1299991607666", "Adj Close": "20.939884185791016", "Volume": "41669700"}
{"Date": "2017-02-27", "Open": "24.093332290649414", "High": "24.139999389648438", "Low": "23.843332290649414", "Close": "23.913333892822266", "Adj Close": "20.751861572265625", "Volume": "27764100"}
{"Date": "2017-02-28", "Open": "23.623332977294922", "High": "23.666667938232422", "Low": "23.333332061767578", "Close": "23.643333435058594", "Adj Close": "20.517562866210938", "Volume": "47857800"}
{"Date": "2017-03-01", "Open": "23.656667709350586", "High": "23.69333267211914", "Low": "23.383333206176758", "Close": "23.483333587646484", "Adj Close": "20.37870979309082", "Volume": "40568100"}
{"Date": "2017-03-02", "Open": "23.47333335876465", "High": "23.633333206176758", "Low": "23.389999389648438", "Close": "23.586666107177734", "Adj Close": "20.4683837890625", "Volume": "26748900"}
{"Date": "2017-03-03", "Open": "23.586666107177734", "High": "23.67333221435547", "Low": "23.293333053588867", "Close": "23.343332290649414", "Adj Close": "20.257219314575195", "Volume": "27893700"}
{"Date": "2017-03-06", "Open": "23.333332061767578", "High": "23.479999542236328", "Low": "23.260000228881836", "Close": "23.293333053588867", "Adj Close": "20.213834762573242", "Volume": "27547800"}
{"Date": "2017-03-07", "Open": "23.299999237060547", "High": "23.40333366394043", "Low": "23.286666870117188", "Close": "23.290000915527344", "Adj Close": "20.210939407348633", "Volume": "21848700"}
{"Date": "2017-03-08", "Open": "23.229999542236328", "High": "23.343332290649414", "Low": "23.18000030517578", "Close": "23.266666412353516", "Adj Close": "20.33915138244629", "Volume": "23939400"}
{"Date": "2017-03-09", "Open": "23.25", "High": "23.34666633605957", "Low": "23.18666648864746", "Close": "23.286666870117188", "Adj Close": "20.356637954711914", "Volume": "22693500"}
{"Date": "2017-03-10", "Open": "23.333332061767578", "High": "23.453332901000977", "Low": "23.266666412353516", "Close": "23.366666793823242", "Adj Close": "20.42656707763672", "Volume": "21296400"}
{"Date": "2017-03-13", "Open": "23.329999923706055", "High": "23.483333587646484", "Low": "23.23666763305664", "Close": "23.316667556762695", "Adj Close": "20.38286590576172", "Volume": "20407500"}
{"Date": "2017-03-14", "Open": "23.606666564941406", "High": "23.73666763305664", "Low": "23.573333740234375", "Close": "23.573333740234375", "Adj Close": "20.60723114013672", "Volume": "29875200"}
{"Date": "2017-03-15", "Open": "23.5", "High": "23.566667556762695", "Low": "23.34000015258789", "Close": "23.52666664123535", "Adj Close": "20.566438674926758", "Volume": "26441400"}
{"Date": "2017-03-16", "Open": "23.3700008392334", "High": "23.566667556762695", "Low": "23.356666564941406", "Close": "23.479999542236328", "Adj Close": "20.525644302368164", "Volume": "21183000"}
{"Date": "2017-03-17", "Open": "23.52666664123535", "High": "23.583332061767578", "Low": "23.270000457763672", "Close": "23.296667098999023", "Adj Close": "20.365375518798828", "Volume": "42235200"}
{"Date": "2017-03-20", "Open": "23.3799991607666", "High": "23.483333587646484", "Low": "23.23666763305664", "Close": "23.32666778564453", "Adj Close": "20.391605377197266", "Volume": "22398600"}
{"Date": "2017-03-21", "Open": "23.389999389648438", "High": "23.46666717529297", "Low": "23.229999542236328", "Close": "23.299999237060547", "Adj Close": "20.368289947509766", "Volume": "26240400"}
{"Date": "2017-03-22", "Open": "23.343332290649414", "High": "23.446666717529297", "Low": "23.239999771118164", "Close": "23.416667938232422", "Adj Close": "20.470279693603516", "Volume": "19366800"}
{"Date": "2017-03-23", "Open": "23.399999618530273", "High": "23.43666648864746", "Low": "23.25", "Close": "23.286666870117188", "Adj Close": "20.356637954711914", "Volume": "20696400"}
{"Date": "2017-03-24", "Open": "23.329999923706055", "High": "23.389999389648438", "Low": "23.176666259765625", "Close": "23.203332901000977", "Adj Close": "20.283788681030273", "Volume": "17577000"}
{"Date": "2017-03-27", "Open": "23.17333221435547", "High": "23.356666564941406", "Low": "23.1200008392334", "Close": "23.219999313354492", "Adj Close": "20.298355102539062", "Volume": "17377800"}
{"Date": "2017-03-28", "Open": "23.110000610351562", "High": "23.456666946411133", "Low": "23.110000610351562", "Close": "23.440000534057617", "Adj Close": "20.490678787231445", "Volume": "21756600"}
{"Date": "2017-03-29", "Open": "23.450000762939453", "High": "23.726667404174805", "Low": "23.43666648864746", "Close": "23.579999923706055", "Adj Close": "20.61305809020996", "Volume": "20973000"}
{"Date": "2017-03-30", "Open": "23.56333351135254", "High": "23.906667709350586", "Low": "23.546667098999023", "Close": "23.863332748413086", "Adj Close": "20.860742568969727", "Volume": "24424500"}
{"Date": "2017-03-31", "Open": "23.773332595825195", "High": "24.18666648864746", "Low": "23.74333381652832", "Close": "24.02666664123535", "Adj Close": "21.003528594970703", "Volume": "29819400"}
{"Date": "2017-04-03", "Open": "24.02666664123535", "High": "24.176666259765625", "Low": "23.926666259765625", "Close": "23.94333267211914", "Adj Close": "20.930675506591797", "Volume": "24873900"}
{"Date": "2017-04-04", "Open": "23.913333892822266", "High": "24.020000457763672", "Low": "23.843332290649414", "Close": "24.003332138061523", "Adj Close": "20.983129501342773", "Volume": "16701900"}
{"Date": "2017-04-05", "Open": "23.8799991607666", "High": "24.10333251953125", "Low": "23.85333251953125", "Close": "23.883333206176758", "Adj Close": "20.87822723388672", "Volume": "19063500"}
{"Date": "2017-04-06", "Open": "23.899999618530273", "High": "24.03333282470703", "Low": "23.793333053588867", "Close": "23.809999465942383", "Adj Close": "20.814119338989258", "Volume": "17823300"}
{"Date": "2017-04-07", "Open": "24.03333282470703", "High": "24.329999923706055", "Low": "23.933332443237305", "Close": "24.299999237060547", "Adj Close": "21.242464065551758", "Volume": "32304000"}
{"Date": "2017-04-10", "Open": "24.329999923706055", "High": "24.49333381652832", "Low": "24.24333381652832", "Close": "24.35333251953125", "Adj Close": "21.289093017578125", "Volume": "22487700"}
{"Date": "2017-04-11", "Open": "24.333332061767578", "High": "24.483333587646484", "Low": "24.309999465942383", "Close": "24.476667404174805", "Adj Close": "21.39690399169922", "Volume": "17431500"}
{"Date": "2017-04-12", "Open": "24.516666412353516", "High": "24.610000610351562", "Low": "24.416667938232422", "Close": "24.479999542236328", "Adj Close": "21.399824142456055", "Volume": "19881900"}
{"Date": "2017-04-13", "Open": "24.456666946411133", "High": "24.553333282470703", "Low": "24.383333206176758", "Close": "24.383333206176758", "Adj Close": "21.315311431884766", "Volume": "16009200"}
{"Date": "2017-04-17", "Open": "24.386667251586914", "High": "24.52666664123535", "Low": "24.383333206176758", "Close": "24.496667861938477", "Adj Close": "21.414392471313477", "Volume": "16396200"}
{"Date": "2017-04-18", "Open": "24.51333236694336", "High": "24.700000762939453", "Low": "24.49333381652832", "Close": "24.6299991607666", "Adj Close": "21.53094482421875", "Volume": "19883700"}
{"Date": "2017-04-19", "Open": "24.700000762939453", "High": "24.793333053588867", "Low": "24.6200008392334", "Close": "24.690000534057617", "Adj Close": "21.583393096923828", "Volume": "17821800"}
{"Date": "2017-04-20", "Open": "24.713333129882812", "High": "25.036666870117188", "Low": "24.703332901000977", "Close": "24.933332443237305", "Adj Close": "21.796112060546875", "Volume": "23043900"}
{"Date": "2017-04-21", "Open": "24.913333892822266", "High": "25.036666870117188", "Low": "24.866666793823242", "Close": "24.979999542236328", "Adj Close": "21.8369083404541", "Volume": "17267100"}
{"Date": "2017-04-24", "Open": "25.02666664123535", "High": "25.133333206176758", "Low": "24.80666732788086", "Close": "24.926666259765625", "Adj Close": "21.790287017822266", "Volume": "23437500"}
{"Date": "2017-04-25", "Open": "24.989999771118164", "High": "25.05666732788086", "Low": "24.953332901000977", "Close": "25.016666412353516", "Adj Close": "21.86895751953125", "Volume": "17161200"}
{"Date": "2017-04-26", "Open": "25.09000015258789", "High": "25.25666618347168", "Low": "25.05666732788086", "Close": "25.143333435058594", "Adj Close": "21.97968292236328", "Volume": "20845500"}
{"Date": "2017-04-27", "Open": "25.18000030517578", "High": "25.233333587646484", "Low": "25.00666618347168", "Close": "25.14666748046875", "Adj Close": "21.982603073120117", "Volume": "18156600"}
{"Date": "2017-04-28", "Open": "25.079999923706055", "High": "25.14666748046875", "Low": "24.976667404174805", "Close": "25.059999465942383", "Adj Close": "21.906837463378906", "Volume": "21991200"}
{"Date": "2017-05-01", "Open": "25.030000686645508", "High": "25.239999771118164", "Low": "25.030000686645508", "Close": "25.07666778564453", "Adj Close": "21.92141342163086", "Volume": "18497700"}
{"Date": "2017-05-02", "Open": "25.100000381469727", "High": "25.23666763305664", "Low": "25.083332061767578", "Close": "25.17333221435547", "Adj Close": "22.00591278076172", "Volume": "21955200"}
{"Date": "2017-05-03", "Open": "25.133333206176758", "High": "25.293333053588867", "Low": "25.059999465942383", "Close": "25.253332138061523", "Adj Close": "22.075841903686523", "Volume": "16570800"}
{"Date": "2017-05-04", "Open": "25.309999465942383", "High": "25.46666717529297", "Low": "25.27666664123535", "Close": "25.446666717529297", "Adj Close": "22.244857788085938", "Volume": "16502400"}
{"Date": "2017-05-05", "Open": "25.47333335876465", "High": "25.53333282470703", "Low": "25.393333435058594", "Close": "25.5", "Adj Close": "22.291473388671875", "Volume": "16793400"}
{"Date": "2017-05-08", "Open": "25.5", "High": "25.50666618347168", "Low": "25.356666564941406", "Close": "25.373332977294922", "Adj Close": "22.180744171142578", "Volume": "19536600"}
{"Date": "2017-05-09", "Open": "25.479999542236328", "High": "25.683332443237305", "Low": "25.44333267211914", "Close": "25.573333740234375", "Adj Close": "22.355587005615234", "Volume": "24765900"}
{"Date": "2017-05-10", "Open": "25.44333267211914", "High": "25.593332290649414", "Low": "25.39666748046875", "Close": "25.566667556762695", "Adj Close": "22.499324798583984", "Volume": "22535700"}
{"Date": "2017-05-11", "Open": "25.450000762939453", "High": "25.573333740234375", "Low": "25.309999465942383", "Close": "25.376667022705078", "Adj Close": "22.332117080688477", "Volume": "25048200"}
{"Date": "2017-05-12", "Open": "25.316667556762695", "High": "25.416667938232422", "Low": "25.123332977294922", "Close": "25.23666763305664", "Adj Close": "22.208911895751953", "Volume": "17678700"}
{"Date": "2017-05-15", "Open": "25.266666412353516", "High": "25.489999771118164", "Low": "25.266666412353516", "Close": "25.43000030517578", "Adj Close": "22.37904930114746", "Volume": "26531700"}
{"Date": "2017-05-16", "Open": "25.39666748046875", "High": "25.42333221435547", "Low": "25.02666664123535", "Close": "25.036666870117188", "Adj Close": "22.03290367126465", "Volume": "25115400"}
{"Date": "2017-05-17", "Open": "25.036666870117188", "High": "25.24333381652832", "Low": "24.98666763305664", "Close": "25.040000915527344", "Adj Close": "22.03584098815918", "Volume": "32913000"}
{"Date": "2017-05-18", "Open": "25.6299991607666", "High": "25.886667251586914", "Low": "25.376667022705078", "Close": "25.84666633605957", "Adj Close": "22.745723724365234", "Volume": "57500400"}
{"Date": "2017-05-19", "Open": "25.989999771118164", "High": "26.479999542236328", "Low": "25.92333221435547", "Close": "26.25666618347168", "Adj Close": "23.106544494628906", "Volume": "55745100"}
{"Date": "2017-05-22", "Open": "26.21666717529297", "High": "26.333332061767578", "Low": "26.100000381469727", "Close": "26.183332443237305", "Adj Close": "23.042001724243164", "Volume": "26692800"}
{"Date": "2017-05-23", "Open": "26.19333267211914", "High": "26.323333740234375", "Low": "26.14666748046875", "Close": "26.163333892822266", "Adj Close": "23.024402618408203", "Volume": "22754700"}
{"Date": "2017-05-24", "Open": "26.18666648864746", "High": "26.203332901000977", "Low": "26.046667098999023", "Close": "26.049999237060547", "Adj Close": "22.924667358398438", "Volume": "22281000"}
{"Date": "2017-05-25", "Open": "26.1200008392334", "High": "26.28333282470703", "Low": "26.049999237060547", "Close": "26.10333251953125", "Adj Close": "22.971593856811523", "Volume": "18405000"}
{"Date": "2017-05-26", "Open": "26.123332977294922", "High": "26.18000030517578", "Low": "25.93000030517578", "Close": "26.043333053588867", "Adj Close": "22.91879653930664", "Volume": "18377400"}
{"Date": "2017-05-30", "Open": "26.0", "High": "26.133333206176758", "Low": "25.976667404174805", "Close": "26.049999237060547", "Adj Close": "22.924667358398438", "Volume": "16231200"}
{"Date": "2017-05-31", "Open": "26.116666793823242", "High": "26.30666732788086", "Low": "26.073333740234375", "Close": "26.200000762939453", "Adj Close": "23.056669235229492", "Volume": "24605100"}
{"Date": "2017-06-01", "Open": "26.213333129882812", "High": "26.60333251953125", "Low": "26.200000762939453", "Close": "26.60333251953125", "Adj Close": "23.411611557006836", "Volume": "24459300"}
{"Date": "2017-06-02", "Open": "26.600000381469727", "High": "26.643333435058594", "Low": "26.406667709350586", "Close": "26.540000915527344", "Adj Close": "23.355878829956055", "Volume": "23989500"}
{"Date": "2017-06-05", "Open": "26.53333282470703", "High": "26.823333740234375", "Low": "26.49333381652832", "Close": "26.753332138061523", "Adj Close": "23.543617248535156", "Volume": "30437100"}
{"Date": "2017-06-06", "Open": "26.476667404174805", "High": "26.520000457763672", "Low": "26.086666107177734", "Close": "26.309999465942383", "Adj Close": "23.153478622436523", "Volume": "34577700"}
{"Date": "2017-06-07", "Open": "26.360000610351562", "High": "26.5", "Low": "26.24333381652832", "Close": "26.383333206176758", "Adj Close": "23.218008041381836", "Volume": "25533600"}
{"Date": "2017-06-08", "Open": "26.383333206176758", "High": "26.709999084472656", "Low": "26.07666778564453", "Close": "26.309999465942383", "Adj Close": "23.153478622436523", "Volume": "32799000"}
{"Date": "2017-06-09", "Open": "26.343332290649414", "High": "26.520000457763672", "Low": "26.239999771118164", "Close": "26.47333335876465", "Adj Close": "23.297208786010742", "Volume": "28215300"}
{"Date": "2017-06-12", "Open": "26.46666717529297", "High": "26.790000915527344", "Low": "26.280000686645508", "Close": "26.413333892822266", "Adj Close": "23.244409561157227", "Volume": "31231800"}
{"Date": "2017-06-13", "Open": "26.40333366394043", "High": "26.523332595825195", "Low": "26.296667098999023", "Close": "26.50666618347168", "Adj Close": "23.326549530029297", "Volume": "16584000"}
{"Date": "2017-06-14", "Open": "26.50666618347168", "High": "26.68000030517578", "Low": "26.420000076293945", "Close": "26.633333206176758", "Adj Close": "23.438011169433594", "Volume": "15019500"}
{"Date": "2017-06-15", "Open": "26.393333435058594", "High": "26.433332443237305", "Low": "25.920000076293945", "Close": "26.303333282470703", "Adj Close": "23.14760398864746", "Volume": "33891600"}
{"Date": "2017-06-16", "Open": "24.649999618530273", "High": "25.166667938232422", "Low": "24.43000030517578", "Close": "25.079999923706055", "Adj Close": "22.0710391998291", "Volume": "168699000"}
{"Date": "2017-06-19", "Open": "25.126667022705078", "High": "25.336666107177734", "Low": "24.84000015258789", "Close": "25.166667938232422", "Adj Close": "22.147310256958008", "Volume": "48285300"}
{"Date": "2017-06-20", "Open": "25.293333053588867", "High": "25.30666732788086", "Low": "25.106666564941406", "Close": "25.18000030517578", "Adj Close": "22.15904426574707", "Volume": "30057600"}
{"Date": "2017-06-21", "Open": "25.200000762939453", "High": "25.536666870117188", "Low": "25.19333267211914", "Close": "25.413333892822266", "Adj Close": "22.36438751220703", "Volume": "27034200"}
{"Date": "2017-06-22", "Open": "25.343332290649414", "High": "25.35333251953125", "Low": "25.100000381469727", "Close": "25.17333221435547", "Adj Close": "22.15317726135254", "Volume": "24333900"}
{"Date": "2017-06-23", "Open": "25.200000762939453", "High": "25.260000228881836", "Low": "24.850000381469727", "Close": "24.946666717529297", "Adj Close": "21.953704833984375", "Volume": "39240900"}
{"Date": "2017-06-26", "Open": "24.983333587646484", "High": "25.309999465942383", "Low": "24.97333335876465", "Close": "25.166667938232422", "Adj Close": "22.147310256958008", "Volume": "25762500"}
{"Date": "2017-06-27", "Open": "25.166667938232422", "High": "25.456666946411133", "Low": "25.149999618530273", "Close": "25.336666107177734", "Adj Close": "22.296913146972656", "Volume": "19363200"}
{"Date": "2017-06-28", "Open": "25.416667938232422", "High": "25.600000381469727", "Low": "25.3799991607666", "Close": "25.503332138061523", "Adj Close": "22.443586349487305", "Volume": "20966700"}
{"Date": "2017-06-29", "Open": "25.416667938232422", "High": "25.440000534057617", "Low": "25.163333892822266", "Close": "25.309999465942383", "Adj Close": "22.2734432220459", "Volume": "21190500"}
{"Date": "2017-06-30", "Open": "25.360000610351562", "High": "25.42333221435547", "Low": "25.22333335876465", "Close": "25.226667404174805", "Adj Close": "22.200111389160156", "Volume": "20889900"}
{"Date": "2017-07-03", "Open": "25.280000686645508", "High": "25.446666717529297", "Low": "25.02666664123535", "Close": "25.1200008392334", "Adj Close": "22.106245040893555", "Volume": "14545800"}
{"Date": "2017-07-05", "Open": "25.183332443237305", "High": "25.316667556762695", "Low": "25.05666732788086", "Close": "25.106666564941406", "Adj Close": "22.094507217407227", "Volume": "18110700"}
{"Date": "2017-07-06", "Open": "25.116666793823242", "High": "25.323333740234375", "Low": "25.079999923706055", "Close": "25.156667709350586", "Adj Close": "22.138513565063477", "Volume": "18485400"}
{"Date": "2017-07-07", "Open": "25.21666717529297", "High": "25.273332595825195", "Low": "25.016666412353516", "Close": "25.110000610351562", "Adj Close": "22.097442626953125", "Volume": "15921300"}
{"Date": "2017-07-10", "Open": "25.049999237060547", "High": "25.10333251953125", "Low": "24.376667022705078", "Close": "24.40999984741211", "Adj Close": "21.481430053710938", "Volume": "45200100"}
{"Date": "2017-07-11", "Open": "24.459999084472656", "High": "24.683332443237305", "Low": "24.44333267211914", "Close": "24.489999771118164", "Adj Close": "21.55182456970215", "Volume": "22597800"}
{"Date": "2017-07-12", "Open": "24.553333282470703", "High": "24.73666763305664", "Low": "24.553333282470703", "Close": "24.64666748046875", "Adj Close": "21.689699172973633", "Volume": "17100600"}
{"Date": "2017-07-13", "Open": "24.889999389648438", "High": "25.083332061767578", "Low": "24.836666107177734", "Close": "25.016666412353516", "Adj Close": "22.015304565429688", "Volume": "24481500"}
{"Date": "2017-07-14", "Open": "25.42333221435547", "High": "25.520000457763672", "Low": "25.303333282470703", "Close": "25.446666717529297", "Adj Close": "22.39371681213379", "Volume": "27455700"}
{"Date": "2017-07-17", "Open": "25.43000030517578", "High": "25.623332977294922", "Low": "25.39666748046875", "Close": "25.456666946411133", "Adj Close": "22.402511596679688", "Volume": "26506800"}
{"Date": "2017-07-18", "Open": "25.416667938232422", "High": "25.51333236694336", "Low": "25.333332061767578", "Close": "25.399999618530273", "Adj Close": "22.352643966674805", "Volume": "12944700"}
{"Date": "2017-07-19", "Open": "25.360000610351562", "High": "25.406667709350586", "Low": "25.200000762939453", "Close": "25.290000915527344", "Adj Close": "22.255849838256836", "Volume": "15940800"}
{"Date": "2017-07-20", "Open": "25.32666778564453", "High": "25.416667938232422", "Low": "25.233333587646484", "Close": "25.34000015258789", "Adj Close": "22.299848556518555", "Volume": "14896200"}
{"Date": "2017-07-21", "Open": "25.280000686645508", "High": "25.40999984741211", "Low": "25.183332443237305", "Close": "25.383333206176758", "Adj Close": "22.337980270385742", "Volume": "21459900"}
{"Date": "2017-07-24", "Open": "25.343332290649414", "High": "25.719999313354492", "Low": "25.343332290649414", "Close": "25.6299991607666", "Adj Close": "22.555057525634766", "Volume": "22164000"}
{"Date": "2017-07-25", "Open": "25.8700008392334", "High": "26.286666870117188", "Low": "25.796667098999023", "Close": "26.17333221435547", "Adj Close": "23.033203125", "Volume": "34512000"}
{"Date": "2017-07-26", "Open": "26.183332443237305", "High": "26.389999389648438", "Low": "25.979999542236328", "Close": "26.299999237060547", "Adj Close": "23.144670486450195", "Volume": "20148300"}
{"Date": "2017-07-27", "Open": "26.239999771118164", "High": "26.6200008392334", "Low": "26.15999984741211", "Close": "26.593332290649414", "Adj Close": "23.402814865112305", "Volume": "24157500"}
{"Date": "2017-07-28", "Open": "26.600000381469727", "High": "26.65333366394043", "Low": "26.51333236694336", "Close": "26.60333251953125", "Adj Close": "23.411611557006836", "Volume": "14925600"}
{"Date": "2017-07-31", "Open": "26.606666564941406", "High": "26.780000686645508", "Low": "26.56333351135254", "Close": "26.663333892822266", "Adj Close": "23.46441078186035", "Volume": "18789600"}
{"Date": "2017-08-01", "Open": "26.75", "High": "26.90999984741211", "Low": "26.666667938232422", "Close": "26.833332061767578", "Adj Close": "23.614025115966797", "Volume": "17179500"}
{"Date": "2017-08-02", "Open": "26.780000686645508", "High": "27.036666870117188", "Low": "26.766666412353516", "Close": "26.843332290649414", "Adj Close": "23.622821807861328", "Volume": "26019000"}
{"Date": "2017-08-03", "Open": "27.113332748413086", "High": "27.253332138061523", "Low": "26.889999389648438", "Close": "26.956666946411133", "Adj Close": "23.72255516052246", "Volume": "29840700"}
{"Date": "2017-08-04", "Open": "27.020000457763672", "High": "27.133333206176758", "Low": "26.73666763305664", "Close": "26.82666778564453", "Adj Close": "23.608154296875", "Volume": "21425400"}
{"Date": "2017-08-07", "Open": "26.856666564941406", "High": "27.149999618530273", "Low": "26.84666633605957", "Close": "27.093332290649414", "Adj Close": "23.84282684326172", "Volume": "16453500"}
{"Date": "2017-08-08", "Open": "27.05666732788086", "High": "27.286666870117188", "Low": "26.96666717529297", "Close": "27.196666717529297", "Adj Close": "23.933761596679688", "Volume": "22144200"}
{"Date": "2017-08-09", "Open": "27.036666870117188", "High": "27.329999923706055", "Low": "26.96666717529297", "Close": "27.203332901000977", "Adj Close": "24.0902099609375", "Volume": "19819500"}
{"Date": "2017-08-10", "Open": "27.023332595825195", "High": "27.133333206176758", "Low": "26.850000381469727", "Close": "26.886667251586914", "Adj Close": "23.809778213500977", "Volume": "24135000"}
{"Date": "2017-08-11", "Open": "26.90999984741211", "High": "27.083332061767578", "Low": "26.786666870117188", "Close": "26.799999237060547", "Adj Close": "23.733034133911133", "Volume": "23716500"}
{"Date": "2017-08-14", "Open": "26.863332748413086", "High": "27.079999923706055", "Low": "26.833332061767578", "Close": "26.899999618530273", "Adj Close": "23.82158660888672", "Volume": "23376000"}
{"Date": "2017-08-15", "Open": "26.94333267211914", "High": "27.133333206176758", "Low": "26.84666633605957", "Close": "26.92333221435547", "Adj Close": "23.842254638671875", "Volume": "21198300"}
{"Date": "2017-08-16", "Open": "27.09000015258789", "High": "27.14666748046875", "Low": "26.84666633605957", "Close": "26.99333381652832", "Adj Close": "23.90424346923828", "Volume": "34608000"}
{"Date": "2017-08-17", "Open": "26.28333282470703", "High": "26.60333251953125", "Low": "26.110000610351562", "Close": "26.566667556762695", "Adj Close": "23.526397705078125", "Volume": "51881100"}
{"Date": "2017-08-18", "Open": "26.540000915527344", "High": "26.78333282470703", "Low": "26.426666259765625", "Close": "26.43666648864746", "Adj Close": "23.41128158569336", "Volume": "29259000"}
{"Date": "2017-08-21", "Open": "26.373332977294922", "High": "26.690000534057617", "Low": "26.26333236694336", "Close": "26.56999969482422", "Adj Close": "23.529354095458984", "Volume": "28841700"}
{"Date": "2017-08-22", "Open": "26.600000381469727", "High": "26.719999313354492", "Low": "26.56999969482422", "Close": "26.67333221435547", "Adj Close": "23.620866775512695", "Volume": "19638300"}
{"Date": "2017-08-23", "Open": "26.78333282470703", "High": "26.85333251953125", "Low": "26.626667022705078", "Close": "26.65333366394043", "Adj Close": "23.603151321411133", "Volume": "23397900"}
{"Date": "2017-08-24", "Open": "26.8700008392334", "High": "26.959999084472656", "Low": "25.950000762939453", "Close": "26.113332748413086", "Adj Close": "23.124950408935547", "Volume": "57384000"}
{"Date": "2017-08-25", "Open": "26.166667938232422", "High": "26.363332748413086", "Low": "26.15999984741211", "Close": "26.209999084472656", "Adj Close": "23.210552215576172", "Volume": "29706600"}
{"Date": "2017-08-28", "Open": "26.136667251586914", "High": "26.15333366394043", "Low": "25.953332901000977", "Close": "26.010000228881836", "Adj Close": "23.0334415435791", "Volume": "25864500"}
{"Date": "2017-08-29", "Open": "25.889999389648438", "High": "26.32666778564453", "Low": "25.833332061767578", "Close": "26.25666618347168", "Adj Close": "23.251880645751953", "Volume": "22995600"}
{"Date": "2017-08-30", "Open": "26.273332595825195", "High": "26.366666793823242", "Low": "26.17333221435547", "Close": "26.18000030517578", "Adj Close": "23.183988571166992", "Volume": "17489400"}
{"Date": "2017-08-31", "Open": "26.200000762939453", "High": "26.25", "Low": "26.020000457763672", "Close": "26.023332595825195", "Adj Close": "23.04525375366211", "Volume": "24584400"}
{"Date": "2017-09-01", "Open": "26.10333251953125", "High": "26.166667938232422", "Low": "26.06999969482422", "Close": "26.123332977294922", "Adj Close": "23.13380241394043", "Volume": "19423200"}
{"Date": "2017-09-05", "Open": "25.983333587646484", "High": "26.6299991607666", "Low": "25.96666717529297", "Close": "26.600000381469727", "Adj Close": "23.555923461914062", "Volume": "36205500"}
{"Date": "2017-09-06", "Open": "26.626667022705078", "High": "26.799999237060547", "Low": "26.573333740234375", "Close": "26.69333267211914", "Adj Close": "23.638574600219727", "Volume": "25278300"}
{"Date": "2017-09-07", "Open": "26.773332595825195", "High": "26.920000076293945", "Low": "26.666667938232422", "Close": "26.706666946411133", "Adj Close": "23.650381088256836", "Volume": "20462400"}
{"Date": "2017-09-08", "Open": "26.579999923706055", "High": "26.626667022705078", "Low": "25.90999984741211", "Close": "26.293333053588867", "Adj Close": "23.284351348876953", "Volume": "29998800"}
{"Date": "2017-09-11", "Open": "26.383333206176758", "High": "26.450000762939453", "Low": "26.219999313354492", "Close": "26.360000610351562", "Adj Close": "23.3433895111084", "Volume": "21000600"}
{"Date": "2017-09-12", "Open": "26.433332443237305", "High": "26.636667251586914", "Low": "26.389999389648438", "Close": "26.536666870117188", "Adj Close": "23.49983787536621", "Volume": "18015000"}
{"Date": "2017-09-13", "Open": "26.536666870117188", "High": "26.893333435058594", "Low": "26.530000686645508", "Close": "26.6200008392334", "Adj Close": "23.57363510131836", "Volume": "26471100"}
{"Date": "2017-09-14", "Open": "26.59666633605957", "High": "26.606666564941406", "Low": "26.406667709350586", "Close": "26.559999465942383", "Adj Close": "23.52050018310547", "Volume": "20817900"}
{"Date": "2017-09-15", "Open": "26.60333251953125", "High": "26.916667938232422", "Low": "26.42333221435547", "Close": "26.793333053588867", "Adj Close": "23.727127075195312", "Volume": "39953400"}
{"Date": "2017-09-18", "Open": "26.73666763305664", "High": "27.040000915527344", "Low": "26.649999618530273", "Close": "26.666667938232422", "Adj Close": "23.614961624145508", "Volume": "24528300"}
{"Date": "2017-09-19", "Open": "26.726667404174805", "High": "26.81999969482422", "Low": "26.566667556762695", "Close": "26.683332443237305", "Adj Close": "23.629716873168945", "Volume": "18523200"}
{"Date": "2017-09-20", "Open": "26.72333335876465", "High": "26.85333251953125", "Low": "26.623332977294922", "Close": "26.833332061767578", "Adj Close": "23.762556076049805", "Volume": "15954600"}
{"Date": "2017-09-21", "Open": "26.856666564941406", "High": "26.856666564941406", "Low": "26.573333740234375", "Close": "26.670000076293945", "Adj Close": "23.61791229248047", "Volume": "19290900"}
{"Date": "2017-09-22", "Open": "26.6299991607666", "High": "26.69333267211914", "Low": "26.416667938232422", "Close": "26.510000228881836", "Adj Close": "23.476224899291992", "Volume": "17265900"}
{"Date": "2017-09-25", "Open": "26.30666732788086", "High": "26.700000762939453", "Low": "26.286666870117188", "Close": "26.383333206176758", "Adj Close": "23.36404800415039", "Volume": "25643400"}
{"Date": "2017-09-26", "Open": "26.34666633605957", "High": "26.51333236694336", "Low": "26.30666732788086", "Close": "26.463333129882812", "Adj Close": "23.434892654418945", "Volume": "17505900"}
{"Date": "2017-09-27", "Open": "26.47333335876465", "High": "26.523332595825195", "Low": "26.22333335876465", "Close": "26.43000030517578", "Adj Close": "23.405372619628906", "Volume": "18943800"}
{"Date": "2017-09-28", "Open": "26.333332061767578", "High": "26.360000610351562", "Low": "26.040000915527344", "Close": "26.316667556762695", "Adj Close": "23.305009841918945", "Volume": "37118400"}
{"Date": "2017-09-29", "Open": "26.28333282470703", "High": "26.333332061767578", "Low": "25.99333381652832", "Close": "26.046667098999023", "Adj Close": "23.0659122467041", "Volume": "31060200"}
{"Date": "2017-10-02", "Open": "25.96666717529297", "High": "26.27666664123535", "Low": "25.833332061767578", "Close": "26.149999618530273", "Adj Close": "23.157419204711914", "Volume": "23127600"}
{"Date": "2017-10-03", "Open": "26.27666664123535", "High": "26.553333282470703", "Low": "26.25", "Close": "26.406667709350586", "Adj Close": "23.384719848632812", "Volume": "23810100"}
{"Date": "2017-10-04", "Open": "26.42333221435547", "High": "26.593332290649414", "Low": "26.356666564941406", "Close": "26.363332748413086", "Adj Close": "23.34634017944336", "Volume": "18520200"}
{"Date": "2017-10-05", "Open": "26.389999389648438", "High": "26.60333251953125", "Low": "26.360000610351562", "Close": "26.469999313354492", "Adj Close": "23.440799713134766", "Volume": "15416100"}
{"Date": "2017-10-06", "Open": "26.260000228881836", "High": "26.389999389648438", "Low": "26.083332061767578", "Close": "26.333332061767578", "Adj Close": "23.319766998291016", "Volume": "18740100"}
{"Date": "2017-10-09", "Open": "26.5", "High": "27.126667022705078", "Low": "26.46666717529297", "Close": "26.843332290649414", "Adj Close": "23.771411895751953", "Volume": "40479000"}
{"Date": "2017-10-10", "Open": "27.559999465942383", "High": "28.293333053588867", "Low": "27.536666870117188", "Close": "28.043333053588867", "Adj Close": "24.83407974243164", "Volume": "75372000"}
{"Date": "2017-10-11", "Open": "28.19333267211914", "High": "28.76333236694336", "Low": "28.03333282470703", "Close": "28.57666778564453", "Adj Close": "25.306385040283203", "Volume": "55683000"}
{"Date": "2017-10-12", "Open": "28.566667556762695", "High": "28.790000915527344", "Low": "28.35333251953125", "Close": "28.700000762939453", "Adj Close": "25.41559600830078", "Volume": "38631000"}
{"Date": "2017-10-13", "Open": "28.746667861938477", "High": "28.983333587646484", "Low": "28.746667861938477", "Close": "28.873332977294922", "Adj Close": "25.5690975189209", "Volume": "28167000"}
{"Date": "2017-10-16", "Open": "28.860000610351562", "High": "28.873332977294922", "Low": "28.34000015258789", "Close": "28.579999923706055", "Adj Close": "25.30933380126953", "Volume": "27900900"}
{"Date": "2017-10-17", "Open": "28.5", "High": "28.786666870117188", "Low": "28.440000534057617", "Close": "28.65999984741211", "Adj Close": "25.38017463684082", "Volume": "17554500"}
{"Date": "2017-10-18", "Open": "28.71666717529297", "High": "28.790000915527344", "Low": "28.670000076293945", "Close": "28.739999771118164", "Adj Close": "25.451019287109375", "Volume": "16416300"}
{"Date": "2017-10-19", "Open": "28.71666717529297", "High": "28.886667251586914", "Low": "28.59000015258789", "Close": "28.799999237060547", "Adj Close": "25.504154205322266", "Volume": "21087000"}
{"Date": "2017-10-20", "Open": "28.866666793823242", "High": "29.149999618530273", "Low": "28.760000228881836", "Close": "29.14666748046875", "Adj Close": "25.811147689819336", "Volume": "22853400"}
{"Date": "2017-10-23", "Open": "29.113332748413086", "High": "29.639999389648438", "Low": "29.086666107177734", "Close": "29.549999237060547", "Adj Close": "26.168325424194336", "Volume": "31758000"}
{"Date": "2017-10-24", "Open": "29.56333351135254", "High": "29.600000381469727", "Low": "29.303333282470703", "Close": "29.32666778564453", "Adj Close": "25.970552444458008", "Volume": "23102700"}
{"Date": "2017-10-25", "Open": "29.28333282470703", "High": "29.53333282470703", "Low": "29.143333435058594", "Close": "29.49333381652832", "Adj Close": "26.118146896362305", "Volume": "19224000"}
{"Date": "2017-10-26", "Open": "29.553333282470703", "High": "29.703332901000977", "Low": "29.34000015258789", "Close": "29.540000915527344", "Adj Close": "26.15947914123535", "Volume": "19454700"}
{"Date": "2017-10-27", "Open": "29.3799991607666", "High": "29.463333129882812", "Low": "29.049999237060547", "Close": "29.389999389648438", "Adj Close": "26.026634216308594", "Volume": "19851000"}
{"Date": "2017-10-30", "Open": "29.31333351135254", "High": "29.316667556762695", "Low": "28.796667098999023", "Close": "28.983333587646484", "Adj Close": "25.66651153564453", "Volume": "21156000"}
{"Date": "2017-10-31", "Open": "28.953332901000977", "High": "29.15333366394043", "Low": "28.866666793823242", "Close": "29.10333251953125", "Adj Close": "25.772777557373047", "Volume": "18020700"}
{"Date": "2017-11-01", "Open": "29.023332595825195", "High": "29.46666717529297", "Low": "29.0", "Close": "29.31333351135254", "Adj Close": "25.95874786376953", "Volume": "18528300"}
{"Date": "2017-11-02", "Open": "29.426666259765625", "High": "29.72333335876465", "Low": "29.266666412353516", "Close": "29.600000381469727", "Adj Close": "26.21260643005371", "Volume": "15549300"}
{"Date": "2017-11-03", "Open": "29.67333221435547", "High": "29.959999084472656", "Low": "29.586666107177734", "Close": "29.893333435058594", "Adj Close": "26.472373962402344", "Volume": "19536300"}
{"Date": "2017-11-06", "Open": "29.80666732788086", "High": "29.893333435058594", "Low": "29.559999465942383", "Close": "29.566667556762695", "Adj Close": "26.18308448791504", "Volume": "15772200"}
{"Date": "2017-11-07", "Open": "29.623332977294922", "High": "29.68666648864746", "Low": "29.43666648864746", "Close": "29.649999618530273", "Adj Close": "26.256885528564453", "Volume": "16047900"}
{"Date": "2017-11-08", "Open": "29.703332901000977", "High": "30.139999389648438", "Low": "29.700000762939453", "Close": "30.086666107177734", "Adj Close": "26.643579483032227", "Volume": "20302500"}
{"Date": "2017-11-09", "Open": "29.979999542236328", "High": "30.190000534057617", "Low": "29.78333282470703", "Close": "30.100000381469727", "Adj Close": "26.65538787841797", "Volume": "20713500"}
{"Date": "2017-11-10", "Open": "30.079999923706055", "High": "30.56333351135254", "Low": "30.066667556762695", "Close": "30.30666732788086", "Adj Close": "26.838397979736328", "Volume": "22943400"}
{"Date": "2017-11-13", "Open": "30.34666633605957", "High": "30.65999984741211", "Low": "30.290000915527344", "Close": "30.329999923706055", "Adj Close": "26.85906219482422", "Volume": "25474800"}
{"Date": "2017-11-14", "Open": "30.233333587646484", "High": "30.399999618530273", "Low": "30.059999465942383", "Close": "30.363332748413086", "Adj Close": "26.888580322265625", "Volume": "29502300"}
{"Date": "2017-11-15", "Open": "30.113332748413086", "High": "30.28333282470703", "Low": "29.883333206176758", "Close": "29.94333267211914", "Adj Close": "26.51664161682129", "Volume": "25300200"}
{"Date": "2017-11-16", "Open": "31.706666946411133", "High": "33.22666549682617", "Low": "31.573333740234375", "Close": "33.206668853759766", "Adj Close": "29.40653419494629", "Volume": "114367200"}
{"Date": "2017-11-17", "Open": "33.08000183105469", "High": "33.37666702270508", "Low": "32.19333267211914", "Close": "32.4900016784668", "Adj Close": "28.771881103515625", "Volume": "70726500"}
{"Date": "2017-11-20", "Open": "32.14666748046875", "High": "32.54666519165039", "Low": "31.920000076293945", "Close": "32.49333190917969", "Adj Close": "28.774824142456055", "Volume": "49182900"}
{"Date": "2017-11-21", "Open": "32.58000183105469", "High": "32.63999938964844", "Low": "32.106666564941406", "Close": "32.17333221435547", "Adj Close": "28.49144744873047", "Volume": "38239500"}
{"Date": "2017-11-22", "Open": "32.21666717529297", "High": "32.27000045776367", "Low": "32.03666687011719", "Close": "32.13666534423828", "Adj Close": "28.458980560302734", "Volume": "26754600"}
{"Date": "2017-11-24", "Open": "32.290000915527344", "High": "32.40999984741211", "Low": "32.176666259765625", "Close": "32.206668853759766", "Adj Close": "28.520965576171875", "Volume": "13488300"}
{"Date": "2017-11-27", "Open": "32.28333282470703", "High": "32.54999923706055", "Low": "32.099998474121094", "Close": "32.206668853759766", "Adj Close": "28.520965576171875", "Volume": "26714700"}
{"Date": "2017-11-28", "Open": "32.1966667175293", "High": "32.29666519165039", "Low": "31.940000534057617", "Close": "32.25666809082031", "Adj Close": "28.565244674682617", "Volume": "26128800"}
{"Date": "2017-11-29", "Open": "32.40666580200195", "High": "32.753334045410156", "Low": "32.293331146240234", "Close": "32.52000045776367", "Adj Close": "28.79844093322754", "Volume": "34272000"}
{"Date": "2017-11-30", "Open": "32.6966667175293", "High": "32.813331604003906", "Low": "32.16999816894531", "Close": "32.40999984741211", "Adj Close": "28.701038360595703", "Volume": "38564100"}
{"Date": "2017-12-01", "Open": "32.53666687011719", "High": "32.56999969482422", "Low": "32.07666778564453", "Close": "32.45000076293945", "Adj Close": "28.73645782470703", "Volume": "24888600"}
{"Date": "2017-12-04", "Open": "32.57666778564453", "High": "32.6533317565918", "Low": "32.22666549682617", "Close": "32.336666107177734", "Adj Close": "28.636089324951172", "Volume": "26869500"}
{"Date": "2017-12-05", "Open": "32.33333206176758", "High": "32.64666748046875", "Low": "32.30666732788086", "Close": "32.61000061035156", "Adj Close": "28.878141403198242", "Volume": "27030300"}
{"Date": "2017-12-06", "Open": "32.663333892822266", "High": "32.71333312988281", "Low": "32.413333892822266", "Close": "32.426666259765625", "Adj Close": "28.715789794921875", "Volume": "21423000"}
{"Date": "2017-12-07", "Open": "32.35333251953125", "High": "32.526668548583984", "Low": "32.21666717529297", "Close": "32.2599983215332", "Adj Close": "28.71875762939453", "Volume": "22507800"}
{"Date": "2017-12-08", "Open": "32.099998474121094", "High": "32.233333587646484", "Low": "32.04666519165039", "Close": "32.18333435058594", "Adj Close": "28.650508880615234", "Volume": "17463300"}
{"Date": "2017-12-11", "Open": "32.31999969482422", "High": "32.42333221435547", "Low": "32.0966682434082", "Close": "32.310001373291016", "Adj Close": "28.763267517089844", "Volume": "26786700"}
{"Date": "2017-12-12", "Open": "32.28333282470703", "High": "32.413333892822266", "Low": "32.20000076293945", "Close": "32.233333587646484", "Adj Close": "28.69501495361328", "Volume": "23431800"}
{"Date": "2017-12-13", "Open": "32.220001220703125", "High": "32.63666534423828", "Low": "32.18333435058594", "Close": "32.586666107177734", "Adj Close": "29.009563446044922", "Volume": "23638200"}
{"Date": "2017-12-14", "Open": "32.66666793823242", "High": "32.856666564941406", "Low": "32.366668701171875", "Close": "32.37666702270508", "Adj Close": "28.822622299194336", "Volume": "28157400"}
{"Date": "2017-12-15", "Open": "32.56999969482422", "High": "32.83000183105469", "Low": "32.3033332824707", "Close": "32.369998931884766", "Adj Close": "28.816682815551758", "Volume": "48428400"}
{"Date": "2017-12-18", "Open": "32.459999084472656", "High": "32.723331451416016", "Low": "32.45333480834961", "Close": "32.633331298828125", "Adj Close": "29.051111221313477", "Volume": "23893200"}
{"Date": "2017-12-19", "Open": "33.3033332824707", "High": "33.3033332824707", "Low": "32.76333236694336", "Close": "32.93333435058594", "Adj Close": "29.31817626953125", "Volume": "36036600"}
{"Date": "2017-12-20", "Open": "33.150001525878906", "High": "33.21666717529297", "Low": "32.81666564941406", "Close": "32.91666793823242", "Adj Close": "29.3033447265625", "Volume": "32189400"}
{"Date": "2017-12-21", "Open": "33.0", "High": "33.11000061035156", "Low": "32.65999984741211", "Close": "32.686668395996094", "Adj Close": "29.098588943481445", "Volume": "22107300"}
{"Date": "2017-12-22", "Open": "32.76333236694336", "High": "32.80666732788086", "Low": "32.560001373291016", "Close": "32.73666763305664", "Adj Close": "29.143104553222656", "Volume": "16436100"}
{"Date": "2017-12-26", "Open": "32.78333282470703", "High": "33.14666748046875", "Low": "32.78333282470703", "Close": "33.0533332824707", "Adj Close": "29.425012588500977", "Volume": "12887700"}
{"Date": "2017-12-27", "Open": "33.186668395996094", "High": "33.20000076293945", "Low": "32.94333267211914", "Close": "33.086666107177734", "Adj Close": "29.454681396484375", "Volume": "15422400"}
{"Date": "2017-12-28", "Open": "33.17333221435547", "High": "33.206668853759766", "Low": "33.040000915527344", "Close": "33.133331298828125", "Adj Close": "29.49622344970703", "Volume": "29291700"}
{"Date": "2017-12-29", "Open": "33.133331298828125", "High": "33.22999954223633", "Low": "32.91666793823242", "Close": "32.91666793823242", "Adj Close": "29.3033447265625", "Volume": "21432900"}
{"Date": "2018-01-02", "Open": "33.099998474121094", "High": "33.26333236694336", "Low": "32.84000015258789", "Close": "32.86333465576172", "Adj Close": "29.255863189697266", "Volume": "30451500"}
{"Date": "2018-01-03", "Open": "32.95000076293945", "High": "33.33333206176758", "Low": "32.92333221435547", "Close": "33.150001525878906", "Adj Close": "29.511066436767578", "Volume": "26710800"}
{"Date": "2018-01-04", "Open": "33.18000030517578", "High": "33.2599983215332", "Low": "32.970001220703125", "Close": "33.18000030517578", "Adj Close": "29.53777503967285", "Volume": "20491200"}
{"Date": "2018-01-05", "Open": "33.21333312988281", "High": "33.459999084472656", "Low": "33.20333480834961", "Close": "33.37666702270508", "Adj Close": "29.71284294128418", "Volume": "21852000"}
{"Date": "2018-01-08", "Open": "33.41666793823242", "High": "33.91666793823242", "Low": "33.4033317565918", "Close": "33.869998931884766", "Adj Close": "30.152027130126953", "Volume": "26531700"}
{"Date": "2018-01-09", "Open": "34.0099983215332", "High": "34.116668701171875", "Low": "33.436668395996094", "Close": "33.46333312988281", "Adj Close": "29.78999900817871", "Volume": "21938100"}
{"Date": "2018-01-10", "Open": "33.25", "High": "33.29666519165039", "Low": "32.84333419799805", "Close": "33.223331451416016", "Adj Close": "29.576335906982422", "Volume": "23791200"}
{"Date": "2018-01-11", "Open": "33.233333587646484", "High": "33.483333587646484", "Low": "32.926666259765625", "Close": "33.34000015258789", "Adj Close": "29.68019676208496", "Volume": "19613100"}
{"Date": "2018-01-12", "Open": "33.46333312988281", "High": "33.813331604003906", "Low": "33.43333435058594", "Close": "33.62333297729492", "Adj Close": "29.932430267333984", "Volume": "20853600"}
{"Date": "2018-01-16", "Open": "33.779998779296875", "High": "33.970001220703125", "Low": "33.4466667175293", "Close": "33.563331604003906", "Adj Close": "29.879026412963867", "Volume": "21512100"}
{"Date": "2018-01-17", "Open": "33.71666717529297", "High": "34.313331604003906", "Low": "33.56666564941406", "Close": "34.233333587646484", "Adj Close": "30.475475311279297", "Volume": "26045700"}
{"Date": "2018-01-18", "Open": "34.913333892822266", "High": "34.97999954223633", "Low": "34.540000915527344", "Close": "34.766666412353516", "Adj Close": "30.950260162353516", "Volume": "36923700"}
{"Date": "2018-01-19", "Open": "34.880001068115234", "High": "34.97666549682617", "Low": "34.5533332824707", "Close": "34.86333465576172", "Adj Close": "31.03631591796875", "Volume": "25135800"}
{"Date": "2018-01-22", "Open": "34.83333206176758", "High": "35.150001525878906", "Low": "34.68000030517578", "Close": "35.150001525878906", "Adj Close": "31.29151725769043", "Volume": "21924900"}
{"Date": "2018-01-23", "Open": "35.0966682434082", "High": "35.383331298828125", "Low": "34.856666564941406", "Close": "35.29999923706055", "Adj Close": "31.425050735473633", "Volume": "24863400"}
{"Date": "2018-01-24", "Open": "35.45000076293945", "High": "35.47999954223633", "Low": "34.939998626708984", "Close": "35.26333236694336", "Adj Close": "31.39240837097168", "Volume": "20469300"}
{"Date": "2018-01-25", "Open": "35.28333282470703", "High": "35.60333251953125", "Low": "35.28333282470703", "Close": "35.53333282470703", "Adj Close": "31.632768630981445", "Volume": "17571300"}
{"Date": "2018-01-26", "Open": "35.66666793823242", "High": "36.13666534423828", "Low": "35.560001373291016", "Close": "36.130001068115234", "Adj Close": "32.163936614990234", "Volume": "20358900"}
{"Date": "2018-01-29", "Open": "36.03666687011719", "High": "36.65999984741211", "Low": "35.996665954589844", "Close": "36.516666412353516", "Adj Close": "32.508155822753906", "Volume": "25065600"}
{"Date": "2018-01-30", "Open": "36.380001068115234", "High": "36.45333480834961", "Low": "35.71666717529297", "Close": "35.90999984741211", "Adj Close": "31.968088150024414", "Volume": "27541500"}
{"Date": "2018-01-31", "Open": "35.92333221435547", "High": "36.060001373291016", "Low": "35.356666564941406", "Close": "35.53333282470703", "Adj Close": "31.632768630981445", "Volume": "29438400"}
{"Date": "2018-02-01", "Open": "35.31999969482422", "High": "35.52000045776367", "Low": "35.060001373291016", "Close": "35.17333221435547", "Adj Close": "31.312294006347656", "Volume": "19160400"}
{"Date": "2018-02-02", "Open": "35.04999923706055", "High": "35.4900016784668", "Low": "34.71666717529297", "Close": "34.82666778564453", "Adj Close": "31.003681182861328", "Volume": "27759300"}
{"Date": "2018-02-05", "Open": "34.46666717529297", "High": "34.869998931884766", "Low": "32.36333465576172", "Close": "33.36333465576172", "Adj Close": "29.700977325439453", "Volume": "37684800"}
{"Date": "2018-02-06", "Open": "32.54666519165039", "High": "33.69333267211914", "Low": "32.41666793823242", "Close": "33.633331298828125", "Adj Close": "29.94133758544922", "Volume": "49241400"}
{"Date": "2018-02-07", "Open": "33.5", "High": "34.86333465576172", "Low": "33.336666107177734", "Close": "34.28333282470703", "Adj Close": "30.51998519897461", "Volume": "33495600"}
{"Date": "2018-02-08", "Open": "34.40999984741211", "High": "34.49333190917969", "Low": "33.33333206176758", "Close": "33.34000015258789", "Adj Close": "29.68019676208496", "Volume": "41925300"}
{"Date": "2018-02-09", "Open": "33.5099983215332", "High": "33.70000076293945", "Low": "32.143333435058594", "Close": "33.12333297729492", "Adj Close": "29.487321853637695", "Volume": "42553800"}
{"Date": "2018-02-12", "Open": "33.37666702270508", "High": "33.483333587646484", "Low": "32.93333435058594", "Close": "33.18333435058594", "Adj Close": "29.540735244750977", "Volume": "27405300"}
{"Date": "2018-02-13", "Open": "33.11000061035156", "High": "33.7400016784668", "Low": "33.11000061035156", "Close": "33.65999984741211", "Adj Close": "29.96507453918457", "Volume": "19868400"}
{"Date": "2018-02-14", "Open": "33.619998931884766", "High": "34.08333206176758", "Low": "33.4033317565918", "Close": "33.900001525878906", "Adj Close": "30.178733825683594", "Volume": "21922800"}
{"Date": "2018-02-15", "Open": "34.18333435058594", "High": "34.54666519165039", "Low": "33.94333267211914", "Close": "34.40999984741211", "Adj Close": "30.63273811340332", "Volume": "22484700"}
{"Date": "2018-02-16", "Open": "34.36333465576172", "High": "34.97999954223633", "Low": "33.99333190917969", "Close": "34.926666259765625", "Adj Close": "31.092697143554688", "Volume": "48192900"}
{"Date": "2018-02-20", "Open": "32.33000183105469", "High": "32.64666748046875", "Low": "31.366666793823242", "Close": "31.3700008392334", "Adj Close": "27.92645835876465", "Volume": "156265500"}
{"Date": "2018-02-21", "Open": "31.703332901000977", "High": "31.780000686645508", "Low": "30.413333892822266", "Close": "30.50666618347168", "Adj Close": "27.157886505126953", "Volume": "148511100"}
{"Date": "2018-02-22", "Open": "30.476667404174805", "High": "31.1299991607666", "Low": "30.43666648864746", "Close": "30.92333221435547", "Adj Close": "27.528820037841797", "Volume": "61095000"}
{"Date": "2018-02-23", "Open": "30.959999084472656", "High": "31.163333892822266", "Low": "30.586666107177734", "Close": "30.963333129882812", "Adj Close": "27.56443214416504", "Volume": "38374500"}
{"Date": "2018-02-26", "Open": "30.96666717529297", "High": "31.266666412353516", "Low": "30.739999771118164", "Close": "31.040000915527344", "Adj Close": "27.632678985595703", "Volume": "44097900"}
{"Date": "2018-02-27", "Open": "31.209999084472656", "High": "31.239999771118164", "Low": "30.503332138061523", "Close": "30.50666618347168", "Adj Close": "27.157886505126953", "Volume": "40128300"}
{"Date": "2018-02-28", "Open": "30.666667938232422", "High": "30.700000762939453", "Low": "30.0", "Close": "30.003332138061523", "Adj Close": "26.709806442260742", "Volume": "42431100"}
{"Date": "2018-03-01", "Open": "30.05666732788086", "High": "30.059999465942383", "Low": "29.23666763305664", "Close": "29.69333267211914", "Adj Close": "26.433835983276367", "Volume": "56728800"}
{"Date": "2018-03-02", "Open": "29.09000015258789", "High": "29.633333206176758", "Low": "29.079999923706055", "Close": "29.59000015258789", "Adj Close": "26.341846466064453", "Volume": "57130200"}
{"Date": "2018-03-05", "Open": "29.3799991607666", "High": "30.166667938232422", "Low": "29.356666564941406", "Close": "29.99333381652832", "Adj Close": "26.700912475585938", "Volume": "40149600"}
{"Date": "2018-03-06", "Open": "30.116666793823242", "High": "30.166667938232422", "Low": "29.543333053588867", "Close": "29.68666648864746", "Adj Close": "26.427907943725586", "Volume": "33164100"}
{"Date": "2018-03-07", "Open": "29.32666778564453", "High": "29.510000228881836", "Low": "29.113332748413086", "Close": "29.246667861938477", "Adj Close": "26.036205291748047", "Volume": "34359000"}
{"Date": "2018-03-08", "Open": "29.25666618347168", "High": "29.376667022705078", "Low": "29.113332748413086", "Close": "29.30666732788086", "Adj Close": "26.24516487121582", "Volume": "28766100"}
{"Date": "2018-03-09", "Open": "29.413333892822266", "High": "29.573333740234375", "Low": "29.176666259765625", "Close": "29.573333740234375", "Adj Close": "26.483970642089844", "Volume": "29263200"}
{"Date": "2018-03-12", "Open": "29.566667556762695", "High": "29.81333351135254", "Low": "29.293333053588867", "Close": "29.356666564941406", "Adj Close": "26.28993797302246", "Volume": "25422000"}
{"Date": "2018-03-13", "Open": "29.463333129882812", "High": "29.633333206176758", "Low": "29.32666778564453", "Close": "29.433332443237305", "Adj Close": "26.35859489440918", "Volume": "21519000"}
{"Date": "2018-03-14", "Open": "29.503332138061523", "High": "29.663333892822266", "Low": "29.166667938232422", "Close": "29.22333335876465", "Adj Close": "26.1705379486084", "Volume": "33121800"}
{"Date": "2018-03-15", "Open": "29.226667404174805", "High": "29.59666633605957", "Low": "28.633333206176758", "Close": "29.170000076293945", "Adj Close": "26.122766494750977", "Volume": "49845600"}
{"Date": "2018-03-16", "Open": "29.239999771118164", "High": "30.030000686645508", "Low": "29.166667938232422", "Close": "29.72333335876465", "Adj Close": "26.618303298950195", "Volume": "85188000"}
{"Date": "2018-03-19", "Open": "29.636667251586914", "High": "29.69333267211914", "Low": "29.03333282470703", "Close": "29.149999618530273", "Adj Close": "26.1048583984375", "Volume": "36160200"}
{"Date": "2018-03-20", "Open": "29.286666870117188", "High": "29.383333206176758", "Low": "29.123332977294922", "Close": "29.316667556762695", "Adj Close": "26.254114151000977", "Volume": "24774000"}
{"Date": "2018-03-21", "Open": "29.296667098999023", "High": "29.893333435058594", "Low": "29.226667404174805", "Close": "29.393333435058594", "Adj Close": "26.32278060913086", "Volume": "35508000"}
{"Date": "2018-03-22", "Open": "29.176666259765625", "High": "29.42333221435547", "Low": "28.996667861938477", "Close": "29.046667098999023", "Adj Close": "26.0123233795166", "Volume": "36744600"}
{"Date": "2018-03-23", "Open": "29.116666793823242", "High": "29.229999542236328", "Low": "28.426666259765625", "Close": "28.47333335876465", "Adj Close": "25.498882293701172", "Volume": "30375300"}
{"Date": "2018-03-26", "Open": "28.739999771118164", "High": "29.229999542236328", "Low": "28.703332901000977", "Close": "29.166667938232422", "Adj Close": "26.11978530883789", "Volume": "27599400"}
{"Date": "2018-03-27", "Open": "29.31999969482422", "High": "29.34666633605957", "Low": "28.49333381652832", "Close": "28.683332443237305", "Adj Close": "25.68694496154785", "Volume": "19637400"}
{"Date": "2018-03-28", "Open": "28.753332138061523", "High": "29.413333892822266", "Low": "28.729999542236328", "Close": "29.25666618347168", "Adj Close": "26.200382232666016", "Volume": "34728900"}
{"Date": "2018-03-29", "Open": "29.299999237060547", "High": "29.780000686645508", "Low": "29.25666618347168", "Close": "29.656667709350586", "Adj Close": "26.558605194091797", "Volume": "27823800"}
{"Date": "2018-04-02", "Open": "29.333332061767578", "High": "29.413333892822266", "Low": "28.280000686645508", "Close": "28.516666412353516", "Adj Close": "25.537689208984375", "Volume": "57386700"}
{"Date": "2018-04-03", "Open": "28.75", "High": "28.983333587646484", "Low": "28.516666412353516", "Close": "28.933332443237305", "Adj Close": "25.91082763671875", "Volume": "29086500"}
{"Date": "2018-04-04", "Open": "28.53333282470703", "High": "29.166667938232422", "Low": "28.479999542236328", "Close": "29.073333740234375", "Adj Close": "26.036205291748047", "Volume": "19609800"}
{"Date": "2018-04-05", "Open": "29.200000762939453", "High": "29.450000762939453", "Low": "29.016666412353516", "Close": "29.270000457763672", "Adj Close": "26.212326049804688", "Volume": "19142700"}
{"Date": "2018-04-06", "Open": "28.94333267211914", "High": "29.299999237060547", "Low": "28.709999084472656", "Close": "28.89666748046875", "Adj Close": "25.877988815307617", "Volume": "19050000"}
{"Date": "2018-04-09", "Open": "28.950000762939453", "High": "29.149999618530273", "Low": "28.746667861938477", "Close": "28.760000228881836", "Adj Close": "25.75560188293457", "Volume": "25104300"}
{"Date": "2018-04-10", "Open": "28.946666717529297", "High": "29.03333282470703", "Low": "28.553333282470703", "Close": "28.816667556762695", "Adj Close": "25.80634880065918", "Volume": "27382200"}
{"Date": "2018-04-11", "Open": "28.666667938232422", "High": "28.953332901000977", "Low": "28.600000381469727", "Close": "28.636667251586914", "Adj Close": "25.645156860351562", "Volume": "18837000"}
{"Date": "2018-04-12", "Open": "28.729999542236328", "High": "28.94333267211914", "Low": "28.469999313354492", "Close": "28.476667404174805", "Adj Close": "25.50186538696289", "Volume": "20568900"}
{"Date": "2018-04-13", "Open": "28.6299991607666", "High": "28.75666618347168", "Low": "28.39666748046875", "Close": "28.67333221435547", "Adj Close": "25.6779842376709", "Volume": "22677600"}
{"Date": "2018-04-16", "Open": "28.733333587646484", "High": "29.21666717529297", "Low": "28.706666946411133", "Close": "28.946666717529297", "Adj Close": "25.922771453857422", "Volume": "21062100"}
{"Date": "2018-04-17", "Open": "29.15999984741211", "High": "29.389999389648438", "Low": "29.136667251586914", "Close": "29.299999237060547", "Adj Close": "26.239187240600586", "Volume": "20405700"}
{"Date": "2018-04-18", "Open": "29.399999618530273", "High": "29.520000457763672", "Low": "29.170000076293945", "Close": "29.190000534057617", "Adj Close": "26.140682220458984", "Volume": "17562000"}
{"Date": "2018-04-19", "Open": "29.136667251586914", "High": "29.34666633605957", "Low": "28.860000610351562", "Close": "29.296667098999023", "Adj Close": "26.236207962036133", "Volume": "19764900"}
{"Date": "2018-04-20", "Open": "29.290000915527344", "High": "29.459999084472656", "Low": "28.889999389648438", "Close": "28.99333381652832", "Adj Close": "25.964561462402344", "Volume": "24974700"}
{"Date": "2018-04-23", "Open": "28.963333129882812", "High": "29.02666664123535", "Low": "28.67333221435547", "Close": "28.700000762939453", "Adj Close": "25.701871871948242", "Volume": "22081500"}
{"Date": "2018-04-24", "Open": "28.92333221435547", "High": "28.969999313354492", "Low": "28.523332595825195", "Close": "28.843332290649414", "Adj Close": "25.83023452758789", "Volume": "25409100"}
{"Date": "2018-04-25", "Open": "28.773332595825195", "High": "29.233333587646484", "Low": "28.6299991607666", "Close": "29.05666732788086", "Adj Close": "26.021282196044922", "Volume": "20281200"}
{"Date": "2018-04-26", "Open": "29.05666732788086", "High": "29.440000534057617", "Low": "28.96666717529297", "Close": "29.31333351135254", "Adj Close": "26.251134872436523", "Volume": "17347500"}
{"Date": "2018-04-27", "Open": "29.290000915527344", "High": "29.299999237060547", "Low": "29.02666664123535", "Close": "29.09666633605957", "Adj Close": "26.057096481323242", "Volume": "16953300"}
{"Date": "2018-04-30", "Open": "29.31333351135254", "High": "29.886667251586914", "Low": "29.30666732788086", "Close": "29.48666763305664", "Adj Close": "26.406360626220703", "Volume": "26057700"}
{"Date": "2018-05-01", "Open": "29.22333335876465", "High": "29.336666107177734", "Low": "28.78333282470703", "Close": "29.136667251586914", "Adj Close": "26.092918395996094", "Volume": "20873100"}
{"Date": "2018-05-02", "Open": "29.043333053588867", "High": "29.083332061767578", "Low": "28.719999313354492", "Close": "28.780000686645508", "Adj Close": "25.77351188659668", "Volume": "18249000"}
{"Date": "2018-05-03", "Open": "28.729999542236328", "High": "28.76333236694336", "Low": "28.373332977294922", "Close": "28.74333381652832", "Adj Close": "25.740680694580078", "Volume": "20628300"}
{"Date": "2018-05-04", "Open": "28.666667938232422", "High": "29.366666793823242", "Low": "28.453332901000977", "Close": "29.176666259765625", "Adj Close": "26.12874412536621", "Volume": "20914500"}
{"Date": "2018-05-07", "Open": "29.163333892822266", "High": "29.166667938232422", "Low": "28.42333221435547", "Close": "28.489999771118164", "Adj Close": "25.513811111450195", "Volume": "32350800"}
{"Date": "2018-05-08", "Open": "28.50666618347168", "High": "28.616666793823242", "Low": "28.30666732788086", "Close": "28.579999923706055", "Adj Close": "25.594406127929688", "Volume": "19654200"}
{"Date": "2018-05-09", "Open": "27.520000457763672", "High": "27.893333435058594", "Low": "27.333332061767578", "Close": "27.68666648864746", "Adj Close": "24.794391632080078", "Volume": "96795600"}
{"Date": "2018-05-10", "Open": "27.546667098999023", "High": "27.92333221435547", "Low": "27.336666107177734", "Close": "27.56333351135254", "Adj Close": "24.839452743530273", "Volume": "47572800"}
{"Date": "2018-05-11", "Open": "27.56333351135254", "High": "27.84000015258789", "Low": "27.316667556762695", "Close": "27.793333053588867", "Adj Close": "25.046728134155273", "Volume": "29804400"}
{"Date": "2018-05-14", "Open": "27.963333129882812", "High": "28.26333236694336", "Low": "27.883333206176758", "Close": "28.1299991607666", "Adj Close": "25.350120544433594", "Volume": "28497600"}
{"Date": "2018-05-15", "Open": "28.020000457763672", "High": "28.293333053588867", "Low": "27.933332443237305", "Close": "28.17333221435547", "Adj Close": "25.389169692993164", "Volume": "27968700"}
{"Date": "2018-05-16", "Open": "28.290000915527344", "High": "28.709999084472656", "Low": "28.246667861938477", "Close": "28.709999084472656", "Adj Close": "25.8727970123291", "Volume": "41200800"}
{"Date": "2018-05-17", "Open": "29.01333236694336", "High": "29.196666717529297", "Low": "27.950000762939453", "Close": "28.163333892822266", "Adj Close": "25.38016128540039", "Volume": "89162100"}
{"Date": "2018-05-18", "Open": "28.079999923706055", "High": "28.14666748046875", "Low": "27.829999923706055", "Close": "27.8799991607666", "Adj Close": "25.124818801879883", "Volume": "36129300"}
{"Date": "2018-05-21", "Open": "28.046667098999023", "High": "28.18000030517578", "Low": "27.940000534057617", "Close": "28.170000076293945", "Adj Close": "25.386167526245117", "Volume": "32147100"}
{"Date": "2018-05-22", "Open": "28.166667938232422", "High": "28.270000457763672", "Low": "27.76333236694336", "Close": "27.790000915527344", "Adj Close": "25.043720245361328", "Volume": "24201900"}
{"Date": "2018-05-23", "Open": "27.649999618530273", "High": "27.67333221435547", "Low": "27.389999389648438", "Close": "27.670000076293945", "Adj Close": "24.935577392578125", "Volume": "28197600"}
{"Date": "2018-05-24", "Open": "27.666667938232422", "High": "27.666667938232422", "Low": "27.260000228881836", "Close": "27.616666793823242", "Adj Close": "24.88751792907715", "Volume": "25728600"}
{"Date": "2018-05-25", "Open": "27.616666793823242", "High": "27.780000686645508", "Low": "27.440000534057617", "Close": "27.48666763305664", "Adj Close": "24.770366668701172", "Volume": "17740500"}
{"Date": "2018-05-29", "Open": "27.31999969482422", "High": "27.50666618347168", "Low": "27.270000457763672", "Close": "27.46666717529297", "Adj Close": "24.75234031677246", "Volume": "25284600"}
{"Date": "2018-05-30", "Open": "27.483333587646484", "High": "28.07666778564453", "Low": "27.420000076293945", "Close": "28.040000915527344", "Adj Close": "25.26901626586914", "Volume": "27942300"}
{"Date": "2018-05-31", "Open": "27.979999542236328", "High": "28.10333251953125", "Low": "27.503332138061523", "Close": "27.51333236694336", "Adj Close": "24.79439353942871", "Volume": "34406100"}
{"Date": "2018-06-01", "Open": "27.68000030517578", "High": "27.80666732788086", "Low": "27.616666793823242", "Close": "27.663333892822266", "Adj Close": "24.9295711517334", "Volume": "15713700"}
{"Date": "2018-06-04", "Open": "27.833332061767578", "High": "28.50666618347168", "Low": "27.766666412353516", "Close": "28.47333335876465", "Adj Close": "25.659523010253906", "Volume": "32766000"}
{"Date": "2018-06-05", "Open": "28.483333587646484", "High": "28.489999771118164", "Low": "28.083332061767578", "Close": "28.206666946411133", "Adj Close": "25.419212341308594", "Volume": "24844200"}
{"Date": "2018-06-06", "Open": "28.316667556762695", "High": "28.383333206176758", "Low": "28.116666793823242", "Close": "28.18666648864746", "Adj Close": "25.401185989379883", "Volume": "22088400"}
{"Date": "2018-06-07", "Open": "28.260000228881836", "High": "28.586666107177734", "Low": "28.229999542236328", "Close": "28.316667556762695", "Adj Close": "25.51833724975586", "Volume": "23117100"}
{"Date": "2018-06-08", "Open": "28.260000228881836", "High": "28.39666748046875", "Low": "28.046667098999023", "Close": "28.1200008392334", "Adj Close": "25.341108322143555", "Volume": "22807200"}
{"Date": "2018-06-11", "Open": "28.136667251586914", "High": "28.18000030517578", "Low": "27.93000030517578", "Close": "28.100000381469727", "Adj Close": "25.32308578491211", "Volume": "18756900"}
{"Date": "2018-06-12", "Open": "28.106666564941406", "High": "28.196666717529297", "Low": "27.823333740234375", "Close": "28.03333282470703", "Adj Close": "25.263004302978516", "Volume": "24185100"}
{"Date": "2018-06-13", "Open": "27.963333129882812", "High": "28.123332977294922", "Low": "27.950000762939453", "Close": "28.030000686645508", "Adj Close": "25.260000228881836", "Volume": "19075200"}
{"Date": "2018-06-14", "Open": "28.073333740234375", "High": "28.270000457763672", "Low": "27.889999389648438", "Close": "27.93000030517578", "Adj Close": "25.169883728027344", "Volume": "22552200"}
{"Date": "2018-06-15", "Open": "27.833332061767578", "High": "27.996667861938477", "Low": "27.68666648864746", "Close": "27.899999618530273", "Adj Close": "25.14284896850586", "Volume": "37509000"}
{"Date": "2018-06-18", "Open": "27.683332443237305", "High": "27.856666564941406", "Low": "27.606666564941406", "Close": "27.666667938232422", "Adj Close": "24.93257713317871", "Volume": "25506900"}
{"Date": "2018-06-19", "Open": "27.53333282470703", "High": "27.873332977294922", "Low": "27.456666946411133", "Close": "27.8700008392334", "Adj Close": "25.115816116333008", "Volume": "28057500"}
{"Date": "2018-06-20", "Open": "27.90333366394043", "High": "27.940000534057617", "Low": "27.719999313354492", "Close": "27.8700008392334", "Adj Close": "25.115816116333008", "Volume": "23899800"}
{"Date": "2018-06-21", "Open": "27.799999237060547", "High": "28.183332443237305", "Low": "27.633333206176758", "Close": "28.06999969482422", "Adj Close": "25.296049118041992", "Volume": "24276000"}
{"Date": "2018-06-22", "Open": "28.15333366394043", "High": "28.28333282470703", "Low": "28.03333282470703", "Close": "28.273332595825195", "Adj Close": "25.47928810119629", "Volume": "32439000"}
{"Date": "2018-06-25", "Open": "28.196666717529297", "High": "28.866666793823242", "Low": "28.15999984741211", "Close": "28.823333740234375", "Adj Close": "25.974939346313477", "Volume": "47818500"}
{"Date": "2018-06-26", "Open": "28.843332290649414", "High": "29.016666412353516", "Low": "28.586666107177734", "Close": "28.65999984741211", "Adj Close": "25.82774543762207", "Volume": "30378600"}
{"Date": "2018-06-27", "Open": "28.633333206176758", "High": "29.163333892822266", "Low": "28.516666412353516", "Close": "28.963333129882812", "Adj Close": "26.101102828979492", "Volume": "30899100"}
{"Date": "2018-06-28", "Open": "28.950000762939453", "High": "29.09666633605957", "Low": "28.56333351135254", "Close": "28.6200008392334", "Adj Close": "25.791698455810547", "Volume": "25401000"}
{"Date": "2018-06-29", "Open": "28.633333206176758", "High": "28.733333587646484", "Low": "28.50666618347168", "Close": "28.549999237060547", "Adj Close": "25.72861671447754", "Volume": "24766800"}
{"Date": "2018-07-02", "Open": "28.549999237060547", "High": "28.64666748046875", "Low": "27.799999237060547", "Close": "28.0", "Adj Close": "25.232967376708984", "Volume": "24375300"}
{"Date": "2018-07-03", "Open": "28.030000686645508", "High": "28.350000381469727", "Low": "28.030000686645508", "Close": "28.14666748046875", "Adj Close": "25.365137100219727", "Volume": "13188600"}
{"Date": "2018-07-05", "Open": "28.31333351135254", "High": "28.52666664123535", "Low": "28.09000015258789", "Close": "28.190000534057617", "Adj Close": "25.404191970825195", "Volume": "16102500"}
{"Date": "2018-07-06", "Open": "28.066667556762695", "High": "28.290000915527344", "Low": "27.940000534057617", "Close": "28.170000076293945", "Adj Close": "25.386167526245117", "Volume": "16841100"}
{"Date": "2018-07-09", "Open": "28.333332061767578", "High": "28.823333740234375", "Low": "28.25666618347168", "Close": "28.643333435058594", "Adj Close": "25.812725067138672", "Volume": "19726200"}
{"Date": "2018-07-10", "Open": "28.643333435058594", "High": "29.110000610351562", "Low": "28.626667022705078", "Close": "29.06999969482422", "Adj Close": "26.19722557067871", "Volume": "18145200"}
{"Date": "2018-07-11", "Open": "29.020000457763672", "High": "29.049999237060547", "Low": "28.796667098999023", "Close": "28.843332290649414", "Adj Close": "25.992961883544922", "Volume": "16787700"}
{"Date": "2018-07-12", "Open": "28.979999542236328", "High": "29.136667251586914", "Low": "28.739999771118164", "Close": "28.84000015258789", "Adj Close": "25.989957809448242", "Volume": "14665800"}
{"Date": "2018-07-13", "Open": "28.84000015258789", "High": "29.329999923706055", "Low": "28.833332061767578", "Close": "29.233333587646484", "Adj Close": "26.344425201416016", "Volume": "19165800"}
{"Date": "2018-07-16", "Open": "29.206666946411133", "High": "29.239999771118164", "Low": "28.94333267211914", "Close": "29.213333129882812", "Adj Close": "26.326393127441406", "Volume": "13341600"}
{"Date": "2018-07-17", "Open": "29.133333206176758", "High": "29.566667556762695", "Low": "29.133333206176758", "Close": "29.39666748046875", "Adj Close": "26.49161148071289", "Volume": "17734500"}
{"Date": "2018-07-18", "Open": "29.44333267211914", "High": "29.729999542236328", "Low": "29.31333351135254", "Close": "29.356666564941406", "Adj Close": "26.455562591552734", "Volume": "15136500"}
{"Date": "2018-07-19", "Open": "29.286666870117188", "High": "29.49333381652832", "Low": "29.136667251586914", "Close": "29.239999771118164", "Adj Close": "26.350425720214844", "Volume": "14649300"}
{"Date": "2018-07-20", "Open": "29.133333206176758", "High": "29.389999389648438", "Low": "29.066667556762695", "Close": "29.35333251953125", "Adj Close": "26.452566146850586", "Volume": "14445300"}
{"Date": "2018-07-23", "Open": "29.21666717529297", "High": "29.383333206176758", "Low": "29.126667022705078", "Close": "29.209999084472656", "Adj Close": "26.323392868041992", "Volume": "12450000"}
{"Date": "2018-07-24", "Open": "29.373332977294922", "High": "29.5", "Low": "29.203332901000977", "Close": "29.31999969482422", "Adj Close": "26.422521591186523", "Volume": "16768500"}
{"Date": "2018-07-25", "Open": "29.09000015258789", "High": "29.34000015258789", "Low": "29.036666870117188", "Close": "29.299999237060547", "Adj Close": "26.404491424560547", "Volume": "17427300"}
{"Date": "2018-07-26", "Open": "29.5", "High": "29.809999465942383", "Low": "29.393333435058594", "Close": "29.40999984741211", "Adj Close": "26.50362777709961", "Volume": "19644900"}
{"Date": "2018-07-27", "Open": "29.546667098999023", "High": "29.626667022705078", "Low": "29.343332290649414", "Close": "29.376667022705078", "Adj Close": "26.473590850830078", "Volume": "14038200"}
{"Date": "2018-07-30", "Open": "29.333332061767578", "High": "29.64666748046875", "Low": "29.296667098999023", "Close": "29.626667022705078", "Adj Close": "26.698881149291992", "Volume": "18032100"}
{"Date": "2018-07-31", "Open": "29.666667938232422", "High": "29.886667251586914", "Low": "29.600000381469727", "Close": "29.74333381652832", "Adj Close": "26.804019927978516", "Volume": "20124300"}
{"Date": "2018-08-01", "Open": "29.6200008392334", "High": "29.709999084472656", "Low": "29.293333053588867", "Close": "29.413333892822266", "Adj Close": "26.50662612915039", "Volume": "15150000"}
{"Date": "2018-08-02", "Open": "29.31333351135254", "High": "29.613332748413086", "Low": "29.206666946411133", "Close": "29.586666107177734", "Adj Close": "26.662837982177734", "Volume": "12918300"}
{"Date": "2018-08-03", "Open": "29.729999542236328", "High": "30.093332290649414", "Low": "29.666667938232422", "Close": "29.866666793823242", "Adj Close": "26.915164947509766", "Volume": "17241600"}
{"Date": "2018-08-06", "Open": "29.770000457763672", "High": "29.99333381652832", "Low": "29.709999084472656", "Close": "29.889999389648438", "Adj Close": "26.936193466186523", "Volume": "13954800"}
{"Date": "2018-08-07", "Open": "29.94333267211914", "High": "30.1200008392334", "Low": "29.883333206176758", "Close": "29.92333221435547", "Adj Close": "26.966230392456055", "Volume": "13580100"}
{"Date": "2018-08-08", "Open": "29.989999771118164", "High": "30.07666778564453", "Low": "29.790000915527344", "Close": "30.016666412353516", "Adj Close": "27.05034637451172", "Volume": "15123300"}
{"Date": "2018-08-09", "Open": "29.81999969482422", "High": "29.876667022705078", "Low": "29.586666107177734", "Close": "29.670000076293945", "Adj Close": "26.893226623535156", "Volume": "14183700"}
{"Date": "2018-08-10", "Open": "29.566667556762695", "High": "30.123332977294922", "Low": "29.549999237060547", "Close": "30.059999465942383", "Adj Close": "27.246728897094727", "Volume": "24734700"}
{"Date": "2018-08-13", "Open": "30.066667556762695", "High": "30.18000030517578", "Low": "29.790000915527344", "Close": "29.8799991607666", "Adj Close": "27.083572387695312", "Volume": "17637600"}
{"Date": "2018-08-14", "Open": "29.8799991607666", "High": "30.373332977294922", "Low": "29.876667022705078", "Close": "30.28333282470703", "Adj Close": "27.449159622192383", "Volume": "17510400"}
{"Date": "2018-08-15", "Open": "30.083332061767578", "High": "30.136667251586914", "Low": "29.889999389648438", "Close": "30.073333740234375", "Adj Close": "27.258813858032227", "Volume": "25850700"}
{"Date": "2018-08-16", "Open": "33.369998931884766", "High": "33.4033317565918", "Low": "32.63666534423828", "Close": "32.880001068115234", "Adj Close": "29.802810668945312", "Volume": "127893900"}
{"Date": "2018-08-17", "Open": "32.59000015258789", "High": "33.223331451416016", "Low": "32.53666687011719", "Close": "32.616668701171875", "Adj Close": "29.564125061035156", "Volume": "49389900"}
{"Date": "2018-08-20", "Open": "32.55666732788086", "High": "32.76333236694336", "Low": "31.983333587646484", "Close": "32.0", "Adj Close": "29.005170822143555", "Volume": "38037900"}
{"Date": "2018-08-21", "Open": "31.98666763305664", "High": "32.119998931884766", "Low": "31.786666870117188", "Close": "32.026668548583984", "Adj Close": "29.029340744018555", "Volume": "31593900"}
{"Date": "2018-08-22", "Open": "32.06666564941406", "High": "32.28333282470703", "Low": "31.74333381652832", "Close": "31.889999389648438", "Adj Close": "28.90546226501465", "Volume": "23297100"}
{"Date": "2018-08-23", "Open": "31.833332061767578", "High": "31.953332901000977", "Low": "31.68666648864746", "Close": "31.726667404174805", "Adj Close": "28.757415771484375", "Volume": "18289200"}
{"Date": "2018-08-24", "Open": "31.696666717529297", "High": "31.886667251586914", "Low": "31.450000762939453", "Close": "31.649999618530273", "Adj Close": "28.68792152404785", "Volume": "25782900"}
{"Date": "2018-08-27", "Open": "31.753332138061523", "High": "31.8700008392334", "Low": "31.43000030517578", "Close": "31.51333236694336", "Adj Close": "28.564050674438477", "Volume": "21120900"}
{"Date": "2018-08-28", "Open": "31.59000015258789", "High": "32.116668701171875", "Low": "31.510000228881836", "Close": "32.02333450317383", "Adj Close": "29.026321411132812", "Volume": "29949000"}
{"Date": "2018-08-29", "Open": "32.09333419799805", "High": "32.276668548583984", "Low": "31.843332290649414", "Close": "31.8799991607666", "Adj Close": "28.896400451660156", "Volume": "23588400"}
{"Date": "2018-08-30", "Open": "31.833332061767578", "High": "32.16666793823242", "Low": "31.816667556762695", "Close": "32.03333282470703", "Adj Close": "29.035377502441406", "Volume": "21176100"}
{"Date": "2018-08-31", "Open": "32.063331604003906", "High": "32.14666748046875", "Low": "31.703332901000977", "Close": "31.953332901000977", "Adj Close": "28.96286964416504", "Volume": "18974100"}
{"Date": "2018-09-04", "Open": "31.933332443237305", "High": "32.09000015258789", "Low": "31.746667861938477", "Close": "31.786666870117188", "Adj Close": "28.811798095703125", "Volume": "24842100"}
{"Date": "2018-09-05", "Open": "31.889999389648438", "High": "32.276668548583984", "Low": "31.786666870117188", "Close": "32.206668853759766", "Adj Close": "29.1924991607666", "Volume": "28423800"}
{"Date": "2018-09-06", "Open": "32.176666259765625", "High": "32.2400016784668", "Low": "32.003334045410156", "Close": "32.150001525878906", "Adj Close": "29.14113426208496", "Volume": "18452400"}
{"Date": "2018-09-07", "Open": "31.933332443237305", "High": "32.15999984741211", "Low": "31.8799991607666", "Close": "31.94333267211914", "Adj Close": "28.95380210876465", "Volume": "20017200"}
{"Date": "2018-09-10", "Open": "32.03666687011719", "High": "32.39666748046875", "Low": "32.029998779296875", "Close": "32.29999923706055", "Adj Close": "29.27709197998047", "Volume": "24997800"}
{"Date": "2018-09-11", "Open": "32.42333221435547", "High": "32.5533332824707", "Low": "32.163333892822266", "Close": "32.21333312988281", "Adj Close": "29.198537826538086", "Volume": "19390500"}
{"Date": "2018-09-12", "Open": "32.086666107177734", "High": "32.246665954589844", "Low": "31.976667404174805", "Close": "31.989999771118164", "Adj Close": "28.99610710144043", "Volume": "17700000"}
{"Date": "2018-09-13", "Open": "31.773332595825195", "High": "31.873332977294922", "Low": "31.636667251586914", "Close": "31.706666946411133", "Adj Close": "28.739286422729492", "Volume": "22958700"}
{"Date": "2018-09-14", "Open": "31.510000228881836", "High": "31.613332748413086", "Low": "31.450000762939453", "Close": "31.530000686645508", "Adj Close": "28.57915496826172", "Volume": "18958200"}
{"Date": "2018-09-17", "Open": "31.583332061767578", "High": "31.82666778564453", "Low": "31.456666946411133", "Close": "31.606666564941406", "Adj Close": "28.648651123046875", "Volume": "15989400"}
{"Date": "2018-09-18", "Open": "31.48666763305664", "High": "31.863332748413086", "Low": "31.383333206176758", "Close": "31.809999465942383", "Adj Close": "28.832948684692383", "Volume": "20279400"}
{"Date": "2018-09-19", "Open": "31.856666564941406", "High": "31.963333129882812", "Low": "31.626667022705078", "Close": "31.746667861938477", "Adj Close": "28.775548934936523", "Volume": "17025300"}
{"Date": "2018-09-20", "Open": "31.78333282470703", "High": "31.93000030517578", "Low": "31.649999618530273", "Close": "31.916667938232422", "Adj Close": "28.92963409423828", "Volume": "16656900"}
{"Date": "2018-09-21", "Open": "31.97333335876465", "High": "32.0966682434082", "Low": "31.876667022705078", "Close": "31.96666717529297", "Adj Close": "28.974952697753906", "Volume": "28590300"}
{"Date": "2018-09-24", "Open": "31.81333351135254", "High": "32.0", "Low": "31.6200008392334", "Close": "31.639999389648438", "Adj Close": "28.678857803344727", "Volume": "16011000"}
{"Date": "2018-09-25", "Open": "31.996667861938477", "High": "32.17333221435547", "Low": "31.663333892822266", "Close": "31.700000762939453", "Adj Close": "28.73324966430664", "Volume": "18579600"}
{"Date": "2018-09-26", "Open": "31.700000762939453", "High": "31.863332748413086", "Low": "31.50666618347168", "Close": "31.530000686645508", "Adj Close": "28.57915496826172", "Volume": "17755800"}
{"Date": "2018-09-27", "Open": "31.39666748046875", "High": "31.65333366394043", "Low": "31.273332595825195", "Close": "31.376667022705078", "Adj Close": "28.440176010131836", "Volume": "16090200"}
{"Date": "2018-09-28", "Open": "31.426666259765625", "High": "31.456666946411133", "Low": "31.229999542236328", "Close": "31.303333282470703", "Adj Close": "28.373703002929688", "Volume": "18918900"}
{"Date": "2018-10-01", "Open": "31.43000030517578", "High": "31.553333282470703", "Low": "31.34666633605957", "Close": "31.46666717529297", "Adj Close": "28.521753311157227", "Volume": "14982900"}
{"Date": "2018-10-02", "Open": "31.309999465942383", "High": "31.8700008392334", "Low": "31.28333282470703", "Close": "31.71666717529297", "Adj Close": "28.748353958129883", "Volume": "23263800"}
{"Date": "2018-10-03", "Open": "31.833332061767578", "High": "31.84666633605957", "Low": "31.34666633605957", "Close": "31.356666564941406", "Adj Close": "28.422042846679688", "Volume": "18982200"}
{"Date": "2018-10-04", "Open": "31.356666564941406", "High": "31.5", "Low": "31.066667556762695", "Close": "31.40333366394043", "Adj Close": "28.464340209960938", "Volume": "18135900"}
{"Date": "2018-10-05", "Open": "31.286666870117188", "High": "31.39666748046875", "Low": "30.963333129882812", "Close": "31.10333251953125", "Adj Close": "28.192419052124023", "Volume": "20080200"}
{"Date": "2018-10-08", "Open": "31.083332061767578", "High": "31.643333435058594", "Low": "31.00666618347168", "Close": "31.56333351135254", "Adj Close": "28.6093692779541", "Volume": "17287800"}
{"Date": "2018-10-09", "Open": "31.8799991607666", "High": "32.58000183105469", "Low": "31.729999542236328", "Close": "32.36000061035156", "Adj Close": "29.33147621154785", "Volume": "34796700"}
{"Date": "2018-10-10", "Open": "32.20000076293945", "High": "32.616668701171875", "Low": "31.899999618530273", "Close": "31.920000076293945", "Adj Close": "28.932655334472656", "Volume": "27008400"}
{"Date": "2018-10-11", "Open": "31.93666648864746", "High": "32.0966682434082", "Low": "31.200000762939453", "Close": "31.30666732788086", "Adj Close": "28.376724243164062", "Volume": "29779500"}
{"Date": "2018-10-12", "Open": "31.586666107177734", "High": "31.72333335876465", "Low": "31.22333335876465", "Close": "31.60333251953125", "Adj Close": "28.6456241607666", "Volume": "25661700"}
{"Date": "2018-10-15", "Open": "31.5", "High": "31.663333892822266", "Low": "31.273332595825195", "Close": "31.273332595825195", "Adj Close": "28.346515655517578", "Volume": "24916500"}
{"Date": "2018-10-16", "Open": "31.566667556762695", "High": "32.02333450317383", "Low": "31.446666717529297", "Close": "31.93666648864746", "Adj Close": "28.94776153564453", "Volume": "33725100"}
{"Date": "2018-10-17", "Open": "31.726667404174805", "High": "32.206668853759766", "Low": "31.633333206176758", "Close": "32.186668395996094", "Adj Close": "29.174367904663086", "Volume": "28618200"}
{"Date": "2018-10-18", "Open": "32.133331298828125", "High": "32.41666793823242", "Low": "31.913333892822266", "Close": "32.05666732788086", "Adj Close": "29.056533813476562", "Volume": "34195200"}
{"Date": "2018-10-19", "Open": "32.0", "High": "32.54999923706055", "Low": "32.0", "Close": "32.383331298828125", "Adj Close": "29.352622985839844", "Volume": "26852100"}
{"Date": "2018-10-22", "Open": "32.4466667175293", "High": "32.526668548583984", "Low": "32.246665954589844", "Close": "32.380001068115234", "Adj Close": "29.349607467651367", "Volume": "21368700"}
{"Date": "2018-10-23", "Open": "32.16666793823242", "High": "32.663333892822266", "Low": "32.03666687011719", "Close": "32.599998474121094", "Adj Close": "29.54901123046875", "Volume": "28217400"}
{"Date": "2018-10-24", "Open": "32.5", "High": "33.05666732788086", "Low": "32.426666259765625", "Close": "32.52000045776367", "Adj Close": "29.476497650146484", "Volume": "31094100"}
{"Date": "2018-10-25", "Open": "32.66999816894531", "High": "33.15999984741211", "Low": "32.33333206176758", "Close": "33.060001373291016", "Adj Close": "29.965965270996094", "Volume": "32211300"}
{"Date": "2018-10-26", "Open": "32.936668395996094", "High": "33.223331451416016", "Low": "32.67333221435547", "Close": "32.97999954223633", "Adj Close": "29.893444061279297", "Volume": "44776800"}
{"Date": "2018-10-29", "Open": "33.16999816894531", "High": "33.90999984741211", "Low": "33.029998779296875", "Close": "33.266666412353516", "Adj Close": "30.153287887573242", "Volume": "38118300"}
{"Date": "2018-10-30", "Open": "33.4033317565918", "High": "34.20000076293945", "Low": "33.35333251953125", "Close": "34.13999938964844", "Adj Close": "30.94488525390625", "Volume": "38125500"}
{"Date": "2018-10-31", "Open": "34.163333892822266", "High": "34.163333892822266", "Low": "33.37333297729492", "Close": "33.426666259765625", "Adj Close": "30.298311233520508", "Volume": "37064700"}
{"Date": "2018-11-01", "Open": "33.31999969482422", "High": "33.723331451416016", "Low": "33.2400016784668", "Close": "33.526668548583984", "Adj Close": "30.388957977294922", "Volume": "23205300"}
{"Date": "2018-11-02", "Open": "33.62666702270508", "High": "33.856666564941406", "Low": "33.436668395996094", "Close": "33.779998779296875", "Adj Close": "30.61857795715332", "Volume": "21909600"}
{"Date": "2018-11-05", "Open": "33.72999954223633", "High": "34.38999938964844", "Low": "33.543331146240234", "Close": "34.3033332824707", "Adj Close": "31.092939376831055", "Volume": "22850400"}
{"Date": "2018-11-06", "Open": "34.18000030517578", "High": "34.47999954223633", "Low": "34.016666412353516", "Close": "34.44333267211914", "Adj Close": "31.219833374023438", "Volume": "19106100"}
{"Date": "2018-11-07", "Open": "34.5533332824707", "High": "34.823333740234375", "Low": "34.349998474121094", "Close": "34.77333450317383", "Adj Close": "31.518949508666992", "Volume": "26017800"}
{"Date": "2018-11-08", "Open": "34.776668548583984", "High": "35.086666107177734", "Low": "34.676666259765625", "Close": "34.959999084472656", "Adj Close": "31.688142776489258", "Volume": "17884200"}
{"Date": "2018-11-09", "Open": "35.0", "High": "35.29999923706055", "Low": "34.936668395996094", "Close": "35.186668395996094", "Adj Close": "31.893592834472656", "Volume": "25351200"}
{"Date": "2018-11-12", "Open": "35.16666793823242", "High": "35.4033317565918", "Low": "34.54999923706055", "Close": "34.62333297729492", "Adj Close": "31.382986068725586", "Volume": "26829300"}
{"Date": "2018-11-13", "Open": "34.55666732788086", "High": "34.71666717529297", "Low": "34.18000030517578", "Close": "34.313331604003906", "Adj Close": "31.101999282836914", "Volume": "23870100"}
{"Date": "2018-11-14", "Open": "34.33333206176758", "High": "34.383331298828125", "Low": "33.66999816894531", "Close": "33.84333419799805", "Adj Close": "30.675987243652344", "Volume": "31445700"}
{"Date": "2018-11-15", "Open": "34.106666564941406", "High": "34.266666412353516", "Low": "32.87333297729492", "Close": "33.18000030517578", "Adj Close": "30.074737548828125", "Volume": "48247800"}
{"Date": "2018-11-16", "Open": "32.939998626708984", "High": "33.13999938964844", "Low": "32.30666732788086", "Close": "32.563331604003906", "Adj Close": "29.515785217285156", "Volume": "42705600"}
{"Date": "2018-11-19", "Open": "32.64666748046875", "High": "32.75", "Low": "32.143333435058594", "Close": "32.2599983215332", "Adj Close": "29.240835189819336", "Volume": "27643200"}
{"Date": "2018-11-20", "Open": "31.65999984741211", "High": "31.733333587646484", "Low": "31.200000762939453", "Close": "31.386667251586914", "Adj Close": "28.449235916137695", "Volume": "37861800"}
{"Date": "2018-11-21", "Open": "31.453332901000977", "High": "31.639999389648438", "Low": "31.10333251953125", "Close": "31.389999389648438", "Adj Close": "28.452260971069336", "Volume": "28052700"}
{"Date": "2018-11-23", "Open": "31.376667022705078", "High": "31.850000381469727", "Low": "31.376667022705078", "Close": "31.700000762939453", "Adj Close": "28.73324966430664", "Volume": "14670000"}
{"Date": "2018-11-26", "Open": "31.89666748046875", "High": "32.02333450317383", "Low": "31.579999923706055", "Close": "31.71666717529297", "Adj Close": "28.748353958129883", "Volume": "30103800"}
{"Date": "2018-11-27", "Open": "31.663333892822266", "High": "31.84666633605957", "Low": "31.469999313354492", "Close": "31.68000030517578", "Adj Close": "28.71511459350586", "Volume": "27126900"}
{"Date": "2018-11-28", "Open": "31.816667556762695", "High": "32.540000915527344", "Low": "31.683332443237305", "Close": "32.48666763305664", "Adj Close": "29.4462833404541", "Volume": "30212400"}
{"Date": "2018-11-29", "Open": "32.34000015258789", "High": "32.61000061035156", "Low": "32.246665954589844", "Close": "32.43000030517578", "Adj Close": "29.394920349121094", "Volume": "18723900"}
{"Date": "2018-11-30", "Open": "32.46666717529297", "High": "32.810001373291016", "Low": "32.356666564941406", "Close": "32.54999923706055", "Adj Close": "29.503694534301758", "Volume": "31992000"}
{"Date": "2018-12-03", "Open": "32.67333221435547", "High": "33.1966667175293", "Low": "32.55666732788086", "Close": "32.91666793823242", "Adj Close": "29.836050033569336", "Volume": "27246300"}
{"Date": "2018-12-04", "Open": "32.75", "High": "32.98666763305664", "Low": "31.8700008392334", "Close": "31.93666648864746", "Adj Close": "28.94776153564453", "Volume": "31278900"}
{"Date": "2018-12-06", "Open": "31.64666748046875", "High": "31.803333282470703", "Low": "31.03333282470703", "Close": "31.59000015258789", "Adj Close": "28.789794921875", "Volume": "31101600"}
{"Date": "2018-12-07", "Open": "31.5", "High": "31.709999084472656", "Low": "30.816667556762695", "Close": "31.06333351135254", "Adj Close": "28.309810638427734", "Volume": "25489500"}
{"Date": "2018-12-10", "Open": "31.18666648864746", "High": "31.416667938232422", "Low": "30.780000686645508", "Close": "31.31333351135254", "Adj Close": "28.53765106201172", "Volume": "21830700"}
{"Date": "2018-12-11", "Open": "31.416667938232422", "High": "31.496667861938477", "Low": "31.083332061767578", "Close": "31.28333282470703", "Adj Close": "28.51031494140625", "Volume": "19357500"}
{"Date": "2018-12-12", "Open": "31.433332443237305", "High": "31.433332443237305", "Low": "31.020000457763672", "Close": "31.036666870117188", "Adj Close": "28.285507202148438", "Volume": "28917600"}
{"Date": "2018-12-13", "Open": "31.083332061767578", "High": "31.226667404174805", "Low": "30.809999465942383", "Close": "30.98666763305664", "Adj Close": "28.23994255065918", "Volume": "24126900"}
{"Date": "2018-12-14", "Open": "30.683332443237305", "High": "30.85333251953125", "Low": "30.523332595825195", "Close": "30.616666793823242", "Adj Close": "27.902738571166992", "Volume": "34480800"}
{"Date": "2018-12-17", "Open": "30.406667709350586", "High": "30.670000076293945", "Low": "30.053333282470703", "Close": "30.25666618347168", "Adj Close": "27.57464599609375", "Volume": "27005400"}
{"Date": "2018-12-18", "Open": "30.266666412353516", "High": "30.420000076293945", "Low": "30.093332290649414", "Close": "30.360000610351562", "Adj Close": "27.6688232421875", "Volume": "28820100"}
{"Date": "2018-12-19", "Open": "30.43000030517578", "High": "31.0", "Low": "30.083332061767578", "Close": "30.183332443237305", "Adj Close": "27.5078182220459", "Volume": "36694500"}
{"Date": "2018-12-20", "Open": "30.036666870117188", "High": "30.036666870117188", "Low": "28.713333129882812", "Close": "29.093332290649414", "Adj Close": "26.514434814453125", "Volume": "49121400"}
{"Date": "2018-12-21", "Open": "28.956666946411133", "High": "29.823333740234375", "Low": "28.933332443237305", "Close": "29.043333053588867", "Adj Close": "26.468870162963867", "Volume": "44764500"}
{"Date": "2018-12-24", "Open": "28.84666633605957", "High": "29.190000534057617", "Low": "28.593332290649414", "Close": "28.606666564941406", "Adj Close": "26.070907592773438", "Volume": "18330900"}
{"Date": "2018-12-26", "Open": "28.80666732788086", "High": "30.139999389648438", "Low": "28.766666412353516", "Close": "30.136667251586914", "Adj Close": "27.465288162231445", "Volume": "30084900"}
{"Date": "2018-12-27", "Open": "29.916667938232422", "High": "30.536666870117188", "Low": "29.479999542236328", "Close": "30.530000686645508", "Adj Close": "27.82375717163086", "Volume": "29644500"}
{"Date": "2018-12-28", "Open": "30.690000534057617", "High": "31.156667709350586", "Low": "30.549999237060547", "Close": "30.709999084472656", "Adj Close": "27.9877986907959", "Volume": "29622000"}
{"Date": "2018-12-31", "Open": "30.889999389648438", "High": "31.1299991607666", "Low": "30.75", "Close": "31.049999237060547", "Adj Close": "28.297657012939453", "Volume": "21017400"}
{"Date": "2019-01-02", "Open": "30.546667098999023", "High": "31.21666717529297", "Low": "30.546667098999023", "Close": "31.113332748413086", "Adj Close": "28.355382919311523", "Volume": "24458100"}
{"Date": "2019-01-03", "Open": "31.06999969482422", "High": "31.56999969482422", "Low": "30.899999618530273", "Close": "30.953332901000977", "Adj Close": "28.209564208984375", "Volume": "24831900"}
{"Date": "2019-01-04", "Open": "31.06999969482422", "High": "31.219999313354492", "Low": "30.89666748046875", "Close": "31.14666748046875", "Adj Close": "28.38575553894043", "Volume": "24087300"}
{"Date": "2019-01-07", "Open": "31.206666946411133", "High": "31.72333335876465", "Low": "31.059999465942383", "Close": "31.51333236694336", "Adj Close": "28.719919204711914", "Volume": "23369100"}
{"Date": "2019-01-08", "Open": "31.68666648864746", "High": "31.920000076293945", "Low": "31.303333282470703", "Close": "31.733333587646484", "Adj Close": "28.920425415039062", "Volume": "21602700"}
{"Date": "2019-01-09", "Open": "31.90333366394043", "High": "32.04666519165039", "Low": "31.59000015258789", "Close": "31.6299991607666", "Adj Close": "28.826248168945312", "Volume": "18816900"}
{"Date": "2019-01-10", "Open": "31.293333053588867", "High": "31.65999984741211", "Low": "31.040000915527344", "Close": "31.65333366394043", "Adj Close": "28.847515106201172", "Volume": "28188900"}
{"Date": "2019-01-11", "Open": "31.663333892822266", "High": "31.76333236694336", "Low": "31.516666412353516", "Close": "31.613332748413086", "Adj Close": "28.811058044433594", "Volume": "16183800"}
{"Date": "2019-01-14", "Open": "31.49333381652832", "High": "31.816667556762695", "Low": "31.426666259765625", "Close": "31.649999618530273", "Adj Close": "28.844472885131836", "Volume": "21255300"}
{"Date": "2019-01-15", "Open": "31.823333740234375", "High": "32.20000076293945", "Low": "31.793333053588867", "Close": "32.08333206176758", "Adj Close": "29.23940086364746", "Volume": "21174600"}
{"Date": "2019-01-16", "Open": "31.976667404174805", "High": "32.28666687011719", "Low": "31.94333267211914", "Close": "32.116668701171875", "Adj Close": "29.269779205322266", "Volume": "16230000"}
{"Date": "2019-01-17", "Open": "32.106666564941406", "High": "32.4033317565918", "Low": "32.0533332824707", "Close": "32.246665954589844", "Adj Close": "29.38825035095215", "Volume": "16843500"}
{"Date": "2019-01-18", "Open": "32.31666564941406", "High": "32.733333587646484", "Low": "32.28333282470703", "Close": "32.57666778564453", "Adj Close": "29.68899917602539", "Volume": "18361800"}
{"Date": "2019-01-22", "Open": "32.383331298828125", "High": "32.810001373291016", "Low": "32.2599983215332", "Close": "32.496665954589844", "Adj Close": "29.6160945892334", "Volume": "24189600"}
{"Date": "2019-01-23", "Open": "32.956668853759766", "High": "33.116668701171875", "Low": "32.5099983215332", "Close": "32.9033317565918", "Adj Close": "29.98670768737793", "Volume": "25037400"}
{"Date": "2019-01-24", "Open": "32.733333587646484", "High": "32.81999969482422", "Low": "32.143333435058594", "Close": "32.78666687011719", "Adj Close": "29.880382537841797", "Volume": "22829100"}
{"Date": "2019-01-25", "Open": "32.91666793823242", "High": "32.970001220703125", "Low": "32.25", "Close": "32.313331604003906", "Adj Close": "29.449007034301758", "Volume": "21654600"}
{"Date": "2019-01-28", "Open": "32.176666259765625", "High": "32.356666564941406", "Low": "32.026668548583984", "Close": "32.35333251953125", "Adj Close": "29.485462188720703", "Volume": "17627400"}
{"Date": "2019-01-29", "Open": "32.25666809082031", "High": "32.38666534423828", "Low": "32.16999816894531", "Close": "32.23666763305664", "Adj Close": "29.37914276123047", "Volume": "15760200"}
{"Date": "2019-01-30", "Open": "32.22666549682617", "High": "32.266666412353516", "Low": "31.420000076293945", "Close": "31.600000381469727", "Adj Close": "28.798908233642578", "Volume": "35547900"}
{"Date": "2019-01-31", "Open": "31.543333053588867", "High": "32.290000915527344", "Low": "31.543333053588867", "Close": "31.94333267211914", "Adj Close": "29.111806869506836", "Volume": "44169000"}
{"Date": "2019-02-01", "Open": "31.97333335876465", "High": "32.0", "Low": "31.036666870117188", "Close": "31.286666870117188", "Adj Close": "28.513355255126953", "Volume": "37775700"}
{"Date": "2019-02-04", "Open": "31.286666870117188", "High": "31.59000015258789", "Low": "31.116666793823242", "Close": "31.59000015258789", "Adj Close": "28.789794921875", "Volume": "21805800"}
{"Date": "2019-02-05", "Open": "31.75", "High": "31.979999542236328", "Low": "31.67333221435547", "Close": "31.866666793823242", "Adj Close": "29.041934967041016", "Volume": "18299700"}
{"Date": "2019-02-06", "Open": "31.809999465942383", "High": "32.003334045410156", "Low": "31.739999771118164", "Close": "31.8799991607666", "Adj Close": "29.054086685180664", "Volume": "12794700"}
{"Date": "2019-02-07", "Open": "31.703332901000977", "High": "32.27333450317383", "Low": "31.666667938232422", "Close": "32.24333190917969", "Adj Close": "29.385211944580078", "Volume": "21030300"}
{"Date": "2019-02-08", "Open": "32.11333465576172", "High": "32.22999954223633", "Low": "31.713333129882812", "Close": "31.860000610351562", "Adj Close": "29.035860061645508", "Volume": "18507600"}
{"Date": "2019-02-11", "Open": "31.883333206176758", "High": "32.116668701171875", "Low": "31.8799991607666", "Close": "32.06666564941406", "Adj Close": "29.22420883178711", "Volume": "16628400"}
{"Date": "2019-02-12", "Open": "32.27333450317383", "High": "32.38999938964844", "Low": "32.16666793823242", "Close": "32.323333740234375", "Adj Close": "29.45812225341797", "Volume": "17643900"}
{"Date": "2019-02-13", "Open": "32.43333435058594", "High": "32.66666793823242", "Low": "32.36333465576172", "Close": "32.64666748046875", "Adj Close": "29.7528018951416", "Volume": "16375500"}
{"Date": "2019-02-14", "Open": "32.560001373291016", "High": "33.06666564941406", "Low": "32.34000015258789", "Close": "32.84000015258789", "Adj Close": "29.928991317749023", "Volume": "21602400"}
{"Date": "2019-02-15", "Open": "32.99333190917969", "High": "33.33333206176758", "Low": "32.95333480834961", "Close": "33.33000183105469", "Adj Close": "30.375558853149414", "Volume": "28443000"}
{"Date": "2019-02-19", "Open": "34.12666702270508", "High": "34.72666549682617", "Low": "34.02333450317383", "Close": "34.06666564941406", "Adj Close": "31.046920776367188", "Volume": "62091900"}
{"Date": "2019-02-20", "Open": "33.936668395996094", "High": "34.11333465576172", "Low": "32.883331298828125", "Close": "33.293331146240234", "Adj Close": "30.342138290405273", "Volume": "52895400"}
{"Date": "2019-02-21", "Open": "33.220001220703125", "High": "33.30666732788086", "Low": "32.970001220703125", "Close": "33.130001068115234", "Adj Close": "30.19328498840332", "Volume": "19239600"}
{"Date": "2019-02-22", "Open": "33.27333450317383", "High": "33.38666534423828", "Low": "33.04666519165039", "Close": "33.18333435058594", "Adj Close": "30.24188995361328", "Volume": "24260700"}
{"Date": "2019-02-25", "Open": "33.37333297729492", "High": "33.37666702270508", "Low": "33.016666412353516", "Close": "33.040000915527344", "Adj Close": "30.111263275146484", "Volume": "27705000"}
{"Date": "2019-02-26", "Open": "33.00666809082031", "High": "33.02000045776367", "Low": "32.62333297729492", "Close": "32.89666748046875", "Adj Close": "29.980634689331055", "Volume": "25464300"}
{"Date": "2019-02-27", "Open": "32.706668853759766", "High": "32.79666519165039", "Low": "32.529998779296875", "Close": "32.70333480834961", "Adj Close": "29.804443359375", "Volume": "23706900"}
{"Date": "2019-02-28", "Open": "32.70333480834961", "High": "33.15666580200195", "Low": "32.59000015258789", "Close": "32.996665954589844", "Adj Close": "30.07176971435547", "Volume": "34127700"}
{"Date": "2019-03-01", "Open": "33.15666580200195", "High": "33.186668395996094", "Low": "32.37333297729492", "Close": "32.643333435058594", "Adj Close": "29.749759674072266", "Volume": "31057500"}
{"Date": "2019-03-04", "Open": "32.706668853759766", "High": "32.86333465576172", "Low": "32.456668853759766", "Close": "32.616668701171875", "Adj Close": "29.72545623779297", "Volume": "23051400"}
{"Date": "2019-03-05", "Open": "32.709999084472656", "High": "33.063331604003906", "Low": "32.6966667175293", "Close": "32.779998779296875", "Adj Close": "29.874309539794922", "Volume": "18357900"}
{"Date": "2019-03-06", "Open": "32.75666809082031", "High": "33.0", "Low": "32.619998931884766", "Close": "32.753334045410156", "Adj Close": "29.850006103515625", "Volume": "14089800"}
{"Date": "2019-03-07", "Open": "32.56999969482422", "High": "32.733333587646484", "Low": "32.413333892822266", "Close": "32.483333587646484", "Adj Close": "29.60394287109375", "Volume": "18379800"}
{"Date": "2019-03-08", "Open": "32.516666412353516", "High": "32.80666732788086", "Low": "32.33333206176758", "Close": "32.529998779296875", "Adj Close": "29.646469116210938", "Volume": "16977000"}
{"Date": "2019-03-11", "Open": "32.68000030517578", "High": "32.86000061035156", "Low": "32.606666564941406", "Close": "32.82666778564453", "Adj Close": "29.91684341430664", "Volume": "16035900"}
{"Date": "2019-03-12", "Open": "32.84333419799805", "High": "32.913333892822266", "Low": "32.68333435058594", "Close": "32.790000915527344", "Adj Close": "29.8834285736084", "Volume": "15211500"}
{"Date": "2019-03-13", "Open": "32.900001525878906", "High": "33.116668701171875", "Low": "32.79666519165039", "Close": "33.0099983215332", "Adj Close": "30.08391761779785", "Volume": "16446900"}
{"Date": "2019-03-14", "Open": "32.8033332824707", "High": "32.810001373291016", "Low": "32.529998779296875", "Close": "32.7400016784668", "Adj Close": "29.9984073638916", "Volume": "14777400"}
{"Date": "2019-03-15", "Open": "32.7599983215332", "High": "32.836666107177734", "Low": "32.53333282470703", "Close": "32.80666732788086", "Adj Close": "30.059490203857422", "Volume": "43800000"}
{"Date": "2019-03-18", "Open": "32.766666412353516", "High": "33.25666809082031", "Low": "32.753334045410156", "Close": "33.220001220703125", "Adj Close": "30.438213348388672", "Volume": "17310300"}
{"Date": "2019-03-19", "Open": "33.33000183105469", "High": "33.496665954589844", "Low": "33.189998626708984", "Close": "33.28333282470703", "Adj Close": "30.496234893798828", "Volume": "16243200"}
{"Date": "2019-03-20", "Open": "33.06666564941406", "High": "33.18333435058594", "Low": "32.8466682434082", "Close": "32.880001068115234", "Adj Close": "30.12668228149414", "Volume": "18969300"}
{"Date": "2019-03-21", "Open": "32.75", "High": "33.043331146240234", "Low": "32.70000076293945", "Close": "33.02000045776367", "Adj Close": "30.25495147705078", "Volume": "19653000"}
{"Date": "2019-03-22", "Open": "32.86000061035156", "High": "33.176666259765625", "Low": "32.64666748046875", "Close": "32.7599983215332", "Adj Close": "30.0167293548584", "Volume": "20124300"}
{"Date": "2019-03-25", "Open": "32.599998474121094", "High": "32.87333297729492", "Low": "32.543331146240234", "Close": "32.723331451416016", "Adj Close": "29.983129501342773", "Volume": "16222200"}
{"Date": "2019-03-26", "Open": "32.78666687011719", "High": "32.95000076293945", "Low": "32.676666259765625", "Close": "32.77333450317383", "Adj Close": "30.028949737548828", "Volume": "14837700"}
{"Date": "2019-03-27", "Open": "32.71333312988281", "High": "32.95333480834961", "Low": "31.666667938232422", "Close": "32.4033317565918", "Adj Close": "29.689929962158203", "Volume": "25413600"}
{"Date": "2019-03-28", "Open": "32.529998779296875", "High": "32.62333297729492", "Low": "32.176666259765625", "Close": "32.37666702270508", "Adj Close": "29.665502548217773", "Volume": "24162900"}
{"Date": "2019-03-29", "Open": "32.529998779296875", "High": "32.55666732788086", "Low": "32.3466682434082", "Close": "32.5099983215332", "Adj Close": "29.787660598754883", "Volume": "22319700"}
{"Date": "2019-04-01", "Open": "32.65666580200195", "High": "32.78666687011719", "Low": "32.52000045776367", "Close": "32.606666564941406", "Adj Close": "29.876235961914062", "Volume": "25517400"}
{"Date": "2019-04-02", "Open": "32.586666107177734", "High": "32.77000045776367", "Low": "32.29999923706055", "Close": "32.313331604003906", "Adj Close": "29.607460021972656", "Volume": "18822000"}
{"Date": "2019-04-03", "Open": "32.37333297729492", "High": "32.46666717529297", "Low": "32.26333236694336", "Close": "32.39666748046875", "Adj Close": "29.683818817138672", "Volume": "17062500"}
{"Date": "2019-04-04", "Open": "32.41666793823242", "High": "32.7599983215332", "Low": "32.413333892822266", "Close": "32.70333480834961", "Adj Close": "29.964815139770508", "Volume": "12078900"}
{"Date": "2019-04-05", "Open": "32.75", "High": "33.06666564941406", "Low": "32.720001220703125", "Close": "32.94333267211914", "Adj Close": "30.184707641601562", "Volume": "13968000"}
{"Date": "2019-04-08", "Open": "32.81666564941406", "High": "33.08333206176758", "Low": "32.753334045410156", "Close": "33.07666778564453", "Adj Close": "30.3068790435791", "Volume": "16267200"}
{"Date": "2019-04-09", "Open": "32.93333435058594", "High": "33.07666778564453", "Low": "32.71666717529297", "Close": "32.89666748046875", "Adj Close": "30.14195442199707", "Volume": "13102500"}
{"Date": "2019-04-10", "Open": "32.836666107177734", "High": "33.2400016784668", "Low": "32.83333206176758", "Close": "33.20000076293945", "Adj Close": "30.419883728027344", "Volume": "12273300"}
{"Date": "2019-04-11", "Open": "33.233333587646484", "High": "33.61000061035156", "Low": "33.15666580200195", "Close": "33.599998474121094", "Adj Close": "30.786388397216797", "Volume": "16820700"}
{"Date": "2019-04-12", "Open": "33.66666793823242", "High": "34.00666809082031", "Low": "33.66666793823242", "Close": "33.85333251953125", "Adj Close": "31.018503189086914", "Volume": "15486000"}
{"Date": "2019-04-15", "Open": "33.766666412353516", "High": "34.3033332824707", "Low": "33.753334045410156", "Close": "34.143333435058594", "Adj Close": "31.284225463867188", "Volume": "15335700"}
{"Date": "2019-04-16", "Open": "34.29666519165039", "High": "34.46333312988281", "Low": "34.18000030517578", "Close": "34.310001373291016", "Adj Close": "31.43694496154785", "Volume": "14485200"}
{"Date": "2019-04-17", "Open": "34.33333206176758", "High": "34.46666717529297", "Low": "34.13666534423828", "Close": "34.38666534423828", "Adj Close": "31.507177352905273", "Volume": "11187600"}
{"Date": "2019-04-18", "Open": "34.369998931884766", "High": "34.599998474121094", "Low": "34.29666519165039", "Close": "34.393333435058594", "Adj Close": "31.513286590576172", "Volume": "11183400"}
{"Date": "2019-04-22", "Open": "34.2599983215332", "High": "34.51333236694336", "Low": "34.05666732788086", "Close": "34.12333297729492", "Adj Close": "31.26590347290039", "Volume": "15238200"}
{"Date": "2019-04-23", "Open": "34.176666259765625", "High": "34.43000030517578", "Low": "33.97999954223633", "Close": "34.356666564941406", "Adj Close": "31.479698181152344", "Volume": "15152400"}
{"Date": "2019-04-24", "Open": "34.380001068115234", "High": "34.616668701171875", "Low": "34.36333465576172", "Close": "34.5099983215332", "Adj Close": "31.62018585205078", "Volume": "14093400"}
{"Date": "2019-04-25", "Open": "34.413333892822266", "High": "34.71666717529297", "Low": "34.276668548583984", "Close": "34.50666809082031", "Adj Close": "31.617130279541016", "Volume": "11883300"}
{"Date": "2019-04-26", "Open": "33.483333587646484", "High": "34.11333465576172", "Low": "33.220001220703125", "Close": "33.84333419799805", "Adj Close": "31.009349822998047", "Volume": "24323100"}
{"Date": "2019-04-29", "Open": "33.959999084472656", "High": "34.0", "Low": "33.59333419799805", "Close": "33.85333251953125", "Adj Close": "31.018503189086914", "Volume": "19139100"}
{"Date": "2019-04-30", "Open": "33.92333221435547", "High": "34.30666732788086", "Low": "33.81666564941406", "Close": "34.279998779296875", "Adj Close": "31.409446716308594", "Volume": "18400800"}
{"Date": "2019-05-01", "Open": "34.25666809082031", "High": "34.27000045776367", "Low": "33.7599983215332", "Close": "33.78666687011719", "Adj Close": "30.957422256469727", "Volume": "16011600"}
{"Date": "2019-05-02", "Open": "33.810001373291016", "High": "34.02000045776367", "Low": "33.413333892822266", "Close": "33.71666717529297", "Adj Close": "30.893287658691406", "Volume": "15021000"}
{"Date": "2019-05-03", "Open": "34.106666564941406", "High": "34.25", "Low": "33.93333435058594", "Close": "34.026668548583984", "Adj Close": "31.177330017089844", "Volume": "15950700"}
{"Date": "2019-05-06", "Open": "33.58333206176758", "High": "34.18333435058594", "Low": "33.51333236694336", "Close": "34.1533317565918", "Adj Close": "31.293376922607422", "Volume": "13841100"}
{"Date": "2019-05-07", "Open": "33.93333435058594", "High": "34.05666732788086", "Low": "33.586666107177734", "Close": "33.766666412353516", "Adj Close": "30.939098358154297", "Volume": "13726800"}
{"Date": "2019-05-08", "Open": "33.41666793823242", "High": "33.68000030517578", "Low": "33.28666687011719", "Close": "33.43333435058594", "Adj Close": "30.633676528930664", "Volume": "17646000"}
{"Date": "2019-05-09", "Open": "33.09000015258789", "High": "33.313331604003906", "Low": "32.95000076293945", "Close": "33.18000030517578", "Adj Close": "30.563058853149414", "Volume": "18720300"}
{"Date": "2019-05-10", "Open": "33.253334045410156", "High": "34.03666687011719", "Low": "33.233333587646484", "Close": "33.970001220703125", "Adj Close": "31.290754318237305", "Volume": "26228100"}
{"Date": "2019-05-13", "Open": "33.483333587646484", "High": "33.71666717529297", "Low": "33.003334045410156", "Close": "33.29666519165039", "Adj Close": "30.670522689819336", "Volume": "22084500"}
{"Date": "2019-05-14", "Open": "33.380001068115234", "High": "33.62333297729492", "Low": "33.29666519165039", "Close": "33.43000030517578", "Adj Close": "30.793338775634766", "Volume": "19061100"}
{"Date": "2019-05-15", "Open": "33.400001525878906", "High": "33.45333480834961", "Low": "33.043331146240234", "Close": "33.293331146240234", "Adj Close": "30.667449951171875", "Volume": "20220900"}
{"Date": "2019-05-16", "Open": "34.276668548583984", "High": "34.6533317565918", "Low": "33.61333465576172", "Close": "33.77000045776367", "Adj Close": "31.106523513793945", "Volume": "51366000"}
{"Date": "2019-05-17", "Open": "33.413333892822266", "High": "33.983333587646484", "Low": "33.3033332824707", "Close": "33.619998931884766", "Adj Close": "30.968351364135742", "Volume": "37113900"}
{"Date": "2019-05-20", "Open": "33.46333312988281", "High": "33.99333190917969", "Low": "33.41666793823242", "Close": "33.84000015258789", "Adj Close": "31.171001434326172", "Volume": "21582300"}
{"Date": "2019-05-21", "Open": "33.836666107177734", "High": "33.883331298828125", "Low": "33.46666717529297", "Close": "33.706668853759766", "Adj Close": "31.048185348510742", "Volume": "20667300"}
{"Date": "2019-05-22", "Open": "33.866668701171875", "High": "34.143333435058594", "Low": "33.686668395996094", "Close": "34.07666778564453", "Adj Close": "31.389005661010742", "Volume": "22022700"}
{"Date": "2019-05-23", "Open": "33.939998626708984", "High": "33.97666549682617", "Low": "33.54999923706055", "Close": "33.95333480834961", "Adj Close": "31.275392532348633", "Volume": "19363800"}
{"Date": "2019-05-24", "Open": "34.060001373291016", "High": "34.29666519165039", "Low": "34.026668548583984", "Close": "34.223331451416016", "Adj Close": "31.524105072021484", "Volume": "13449600"}
{"Date": "2019-05-28", "Open": "34.186668395996094", "High": "34.52333450317383", "Low": "34.133331298828125", "Close": "34.13999938964844", "Adj Close": "31.447338104248047", "Volume": "30815100"}
{"Date": "2019-05-29", "Open": "34.03666687011719", "High": "34.293331146240234", "Low": "33.823333740234375", "Close": "34.040000915527344", "Adj Close": "31.355226516723633", "Volume": "19560600"}
{"Date": "2019-05-30", "Open": "34.163333892822266", "High": "34.496665954589844", "Low": "33.970001220703125", "Close": "34.063331604003906", "Adj Close": "31.376726150512695", "Volume": "15058800"}
{"Date": "2019-05-31", "Open": "33.78333282470703", "High": "34.00666809082031", "Low": "33.53333282470703", "Close": "33.813331604003906", "Adj Close": "31.146440505981445", "Volume": "17782500"}
{"Date": "2019-06-03", "Open": "33.87666702270508", "High": "34.22666549682617", "Low": "33.79999923706055", "Close": "33.98666763305664", "Adj Close": "31.306106567382812", "Volume": "19844100"}
{"Date": "2019-06-04", "Open": "34.20333480834961", "High": "34.21666717529297", "Low": "33.813331604003906", "Close": "34.186668395996094", "Adj Close": "31.490325927734375", "Volume": "17894700"}
{"Date": "2019-06-05", "Open": "34.25", "High": "34.926666259765625", "Low": "34.20000076293945", "Close": "34.80666732788086", "Adj Close": "32.06142044067383", "Volume": "20708700"}
{"Date": "2019-06-06", "Open": "34.83000183105469", "High": "35.220001220703125", "Low": "34.733333587646484", "Close": "35.03666687011719", "Adj Close": "32.27329635620117", "Volume": "24191100"}
{"Date": "2019-06-07", "Open": "35.07666778564453", "High": "35.45333480834961", "Low": "35.016666412353516", "Close": "35.35333251953125", "Adj Close": "32.564979553222656", "Volume": "20428200"}
{"Date": "2019-06-10", "Open": "35.49333190917969", "High": "35.926666259765625", "Low": "35.456668853759766", "Close": "35.84000015258789", "Adj Close": "33.01326370239258", "Volume": "18977100"}
{"Date": "2019-06-11", "Open": "36.0", "High": "36.323333740234375", "Low": "35.91666793823242", "Close": "35.97999954223633", "Adj Close": "33.14222717285156", "Volume": "20241900"}
{"Date": "2019-06-12", "Open": "35.973331451416016", "High": "36.3033332824707", "Low": "35.973331451416016", "Close": "36.27333450317383", "Adj Close": "33.41242218017578", "Volume": "13905300"}
{"Date": "2019-06-13", "Open": "36.33333206176758", "High": "36.526668548583984", "Low": "36.05666732788086", "Close": "36.21666717529297", "Adj Close": "33.360225677490234", "Volume": "16455000"}
{"Date": "2019-06-14", "Open": "36.2599983215332", "High": "36.529998779296875", "Low": "36.1533317565918", "Close": "36.356666564941406", "Adj Close": "33.48917770385742", "Volume": "13577700"}
{"Date": "2019-06-17", "Open": "36.37333297729492", "High": "36.516666412353516", "Low": "36.086666107177734", "Close": "36.38666534423828", "Adj Close": "33.51681900024414", "Volume": "12441000"}
{"Date": "2019-06-18", "Open": "36.599998474121094", "High": "36.6533317565918", "Low": "36.3033332824707", "Close": "36.54999923706055", "Adj Close": "33.667259216308594", "Volume": "14733600"}
{"Date": "2019-06-19", "Open": "36.599998474121094", "High": "36.61333465576172", "Low": "36.290000915527344", "Close": "36.540000915527344", "Adj Close": "33.65805435180664", "Volume": "11773800"}
{"Date": "2019-06-20", "Open": "36.606666564941406", "High": "36.83000183105469", "Low": "36.426666259765625", "Close": "36.77333450317383", "Adj Close": "33.87298583984375", "Volume": "15004500"}
{"Date": "2019-06-21", "Open": "36.779998779296875", "High": "37.39666748046875", "Low": "36.753334045410156", "Close": "37.043331146240234", "Adj Close": "34.1216926574707", "Volume": "39535800"}
{"Date": "2019-06-24", "Open": "37.163333892822266", "High": "37.40666580200195", "Low": "37.0099983215332", "Close": "37.08000183105469", "Adj Close": "34.15546798706055", "Volume": "18098400"}
{"Date": "2019-06-25", "Open": "36.959999084472656", "High": "37.143333435058594", "Low": "36.79999923706055", "Close": "36.90666580200195", "Adj Close": "33.99580001831055", "Volume": "18315000"}
{"Date": "2019-06-26", "Open": "36.95000076293945", "High": "37.026668548583984", "Low": "36.70000076293945", "Close": "36.720001220703125", "Adj Close": "33.8238525390625", "Volume": "12485100"}
{"Date": "2019-06-27", "Open": "36.686668395996094", "High": "36.836666107177734", "Low": "36.28666687011719", "Close": "36.70000076293945", "Adj Close": "33.8054313659668", "Volume": "16443900"}
{"Date": "2019-06-28", "Open": "36.849998474121094", "High": "37.16999816894531", "Low": "36.746665954589844", "Close": "36.83000183105469", "Adj Close": "33.9251708984375", "Volume": "19520100"}
{"Date": "2019-07-01", "Open": "37.099998474121094", "High": "37.323333740234375", "Low": "36.67333221435547", "Close": "36.87333297729492", "Adj Close": "33.965087890625", "Volume": "16544100"}
{"Date": "2019-07-02", "Open": "36.94333267211914", "High": "37.20333480834961", "Low": "36.779998779296875", "Close": "37.20000076293945", "Adj Close": "34.26599884033203", "Volume": "12188700"}
{"Date": "2019-07-03", "Open": "37.060001373291016", "High": "37.46666717529297", "Low": "37.0", "Close": "37.439998626708984", "Adj Close": "34.487064361572266", "Volume": "9621900"}
{"Date": "2019-07-05", "Open": "37.33333206176758", "High": "37.413333892822266", "Low": "37.06999969482422", "Close": "37.32666778564453", "Adj Close": "34.38267135620117", "Volume": "10738200"}
{"Date": "2019-07-08", "Open": "37.30666732788086", "High": "37.643333435058594", "Low": "37.233333587646484", "Close": "37.573333740234375", "Adj Close": "34.60989761352539", "Volume": "14147100"}
{"Date": "2019-07-09", "Open": "37.630001068115234", "High": "37.793331146240234", "Low": "37.53333282470703", "Close": "37.62666702270508", "Adj Close": "34.65900421142578", "Volume": "16270200"}
{"Date": "2019-07-10", "Open": "37.706668853759766", "High": "37.869998931884766", "Low": "37.46333312988281", "Close": "37.65999984741211", "Adj Close": "34.68971252441406", "Volume": "13737000"}
{"Date": "2019-07-11", "Open": "37.779998779296875", "High": "37.97999954223633", "Low": "37.67333221435547", "Close": "37.973331451416016", "Adj Close": "34.978328704833984", "Volume": "11689800"}
{"Date": "2019-07-12", "Open": "38.029998779296875", "High": "38.25666809082031", "Low": "37.87333297729492", "Close": "38.20000076293945", "Adj Close": "35.18711853027344", "Volume": "11229900"}
{"Date": "2019-07-15", "Open": "38.223331451416016", "High": "38.36000061035156", "Low": "38.150001525878906", "Close": "38.32666778564453", "Adj Close": "35.30380630493164", "Volume": "10038000"}
{"Date": "2019-07-16", "Open": "38.44333267211914", "High": "38.496665954589844", "Low": "38.01333236694336", "Close": "38.253334045410156", "Adj Close": "35.23625183105469", "Volume": "10464600"}
{"Date": "2019-07-17", "Open": "38.27000045776367", "High": "38.38999938964844", "Low": "38.06666564941406", "Close": "38.20000076293945", "Adj Close": "35.18711853027344", "Volume": "8065500"}
{"Date": "2019-07-18", "Open": "38.116668701171875", "High": "38.2599983215332", "Low": "37.913333892822266", "Close": "38.2400016784668", "Adj Close": "35.223976135253906", "Volume": "9670800"}
{"Date": "2019-07-19", "Open": "38.33333206176758", "High": "38.436668395996094", "Low": "37.95333480834961", "Close": "37.96666717529297", "Adj Close": "34.972190856933594", "Volume": "11388900"}
{"Date": "2019-07-22", "Open": "38.03333282470703", "High": "38.11333465576172", "Low": "37.439998626708984", "Close": "37.606666564941406", "Adj Close": "34.640594482421875", "Volume": "13550700"}
{"Date": "2019-07-23", "Open": "37.706668853759766", "High": "37.733333587646484", "Low": "37.189998626708984", "Close": "37.36333465576172", "Adj Close": "34.416446685791016", "Volume": "17262600"}
{"Date": "2019-07-24", "Open": "37.34333419799805", "High": "37.5966682434082", "Low": "37.189998626708984", "Close": "37.33333206176758", "Adj Close": "34.38881301879883", "Volume": "12531900"}
{"Date": "2019-07-25", "Open": "37.393333435058594", "High": "37.46333312988281", "Low": "37.220001220703125", "Close": "37.40666580200195", "Adj Close": "34.456356048583984", "Volume": "11554500"}
{"Date": "2019-07-26", "Open": "37.37333297729492", "High": "37.779998779296875", "Low": "37.27333450317383", "Close": "37.67333221435547", "Adj Close": "34.701995849609375", "Volume": "14187000"}
{"Date": "2019-07-29", "Open": "37.61333465576172", "High": "37.65999984741211", "Low": "37.253334045410156", "Close": "37.42333221435547", "Adj Close": "34.471717834472656", "Volume": "11239800"}
{"Date": "2019-07-30", "Open": "37.35333251953125", "High": "37.46666717529297", "Low": "37.223331451416016", "Close": "37.35333251953125", "Adj Close": "34.4072380065918", "Volume": "9105600"}
{"Date": "2019-07-31", "Open": "37.3033332824707", "High": "37.4466667175293", "Low": "36.543331146240234", "Close": "36.793331146240234", "Adj Close": "33.89139938354492", "Volume": "18633900"}
{"Date": "2019-08-01", "Open": "36.77333450317383", "High": "37.38999938964844", "Low": "36.439998626708984", "Close": "36.459999084472656", "Adj Close": "33.5843620300293", "Volume": "22365000"}
{"Date": "2019-08-02", "Open": "36.58000183105469", "High": "36.71333312988281", "Low": "36.04999923706055", "Close": "36.46666717529297", "Adj Close": "33.59049987792969", "Volume": "16970100"}
{"Date": "2019-08-05", "Open": "36.0", "High": "36.0", "Low": "35.1966667175293", "Close": "35.27333450317383", "Adj Close": "32.49128723144531", "Volume": "22710000"}
{"Date": "2019-08-06", "Open": "35.39666748046875", "High": "35.9466667175293", "Low": "35.1966667175293", "Close": "35.75666809082031", "Adj Close": "32.93650436401367", "Volume": "21049200"}
{"Date": "2019-08-07", "Open": "35.67333221435547", "High": "36.21333312988281", "Low": "35.30666732788086", "Close": "36.06666564941406", "Adj Close": "33.2220458984375", "Volume": "21835500"}
{"Date": "2019-08-08", "Open": "36.003334045410156", "High": "36.279998779296875", "Low": "35.92333221435547", "Close": "36.17333221435547", "Adj Close": "33.48432922363281", "Volume": "13123200"}
{"Date": "2019-08-09", "Open": "36.02000045776367", "High": "36.1533317565918", "Low": "35.56999969482422", "Close": "35.7599983215332", "Adj Close": "33.10170364379883", "Volume": "12580500"}
{"Date": "2019-08-12", "Open": "35.573333740234375", "High": "35.61333465576172", "Low": "34.9466667175293", "Close": "35.073333740234375", "Adj Close": "32.46609115600586", "Volume": "17605200"}
{"Date": "2019-08-13", "Open": "35.08333206176758", "High": "36.03666687011719", "Low": "34.95000076293945", "Close": "35.8033332824707", "Adj Close": "33.14181900024414", "Volume": "20025900"}
{"Date": "2019-08-14", "Open": "35.15999984741211", "High": "36.02000045776367", "Low": "35.04666519165039", "Close": "35.400001525878906", "Adj Close": "32.76847839355469", "Volume": "27938400"}
{"Date": "2019-08-15", "Open": "37.5099983215332", "High": "37.880001068115234", "Low": "36.720001220703125", "Close": "37.563331604003906", "Adj Close": "34.77098846435547", "Volume": "59438700"}
{"Date": "2019-08-16", "Open": "38.026668548583984", "High": "38.310001373291016", "Low": "37.35333251953125", "Close": "37.663333892822266", "Adj Close": "34.86355972290039", "Volume": "32895600"}
{"Date": "2019-08-19", "Open": "38.116668701171875", "High": "38.2599983215332", "Low": "37.866668701171875", "Close": "37.936668395996094", "Adj Close": "35.116580963134766", "Volume": "21534300"}
{"Date": "2019-08-20", "Open": "37.95333480834961", "High": "38.01333236694336", "Low": "37.336666107177734", "Close": "37.349998474121094", "Adj Close": "34.57350540161133", "Volume": "18336900"}
{"Date": "2019-08-21", "Open": "37.99333190917969", "High": "38.02333450317383", "Low": "37.293331146240234", "Close": "37.34000015258789", "Adj Close": "34.564266204833984", "Volume": "24469200"}
{"Date": "2019-08-22", "Open": "37.400001525878906", "High": "37.5966682434082", "Low": "37.116668701171875", "Close": "37.3033332824707", "Adj Close": "34.53032302856445", "Volume": "17986200"}
{"Date": "2019-08-23", "Open": "37.206668853759766", "High": "37.3033332824707", "Low": "36.709999084472656", "Close": "36.94333267211914", "Adj Close": "34.19707489013672", "Volume": "18710100"}
{"Date": "2019-08-26", "Open": "37.186668395996094", "High": "37.42333221435547", "Low": "37.073333740234375", "Close": "37.33000183105469", "Adj Close": "34.55500411987305", "Volume": "17807100"}
{"Date": "2019-08-27", "Open": "37.473331451416016", "High": "37.60333251953125", "Low": "37.16999816894531", "Close": "37.473331451416016", "Adj Close": "34.687686920166016", "Volume": "17201100"}
{"Date": "2019-08-28", "Open": "37.426666259765625", "High": "37.69333267211914", "Low": "37.22666549682617", "Close": "37.573333740234375", "Adj Close": "34.78025436401367", "Volume": "16113000"}
{"Date": "2019-08-29", "Open": "38.06666564941406", "High": "38.1966667175293", "Low": "37.77000045776367", "Close": "38.026668548583984", "Adj Close": "35.19987487792969", "Volume": "15811500"}
{"Date": "2019-08-30", "Open": "38.33333206176758", "High": "38.459999084472656", "Low": "37.96666717529297", "Close": "38.086666107177734", "Adj Close": "35.25542449951172", "Volume": "17115900"}
{"Date": "2019-09-03", "Open": "37.893333435058594", "High": "38.436668395996094", "Low": "37.83000183105469", "Close": "38.21333312988281", "Adj Close": "35.3726806640625", "Volume": "17828100"}
{"Date": "2019-09-04", "Open": "38.563331604003906", "High": "38.6533317565918", "Low": "38.27333450317383", "Close": "38.63666534423828", "Adj Close": "35.76454162597656", "Volume": "17348700"}
{"Date": "2019-09-05", "Open": "39.223331451416016", "High": "39.31999969482422", "Low": "38.42333221435547", "Close": "38.47999954223633", "Adj Close": "35.6195182800293", "Volume": "17479200"}
{"Date": "2019-09-06", "Open": "38.47999954223633", "High": "38.58333206176758", "Low": "38.206668853759766", "Close": "38.24333190917969", "Adj Close": "35.400447845458984", "Volume": "13039200"}
{"Date": "2019-09-09", "Open": "38.16666793823242", "High": "38.869998931884766", "Low": "38.133331298828125", "Close": "38.776668548583984", "Adj Close": "35.89413833618164", "Volume": "17921100"}
{"Date": "2019-09-10", "Open": "38.663333892822266", "High": "38.98666763305664", "Low": "38.49333190917969", "Close": "38.68333435058594", "Adj Close": "35.807735443115234", "Volume": "14572200"}
{"Date": "2019-09-11", "Open": "38.66666793823242", "High": "38.900001525878906", "Low": "38.40666580200195", "Close": "38.67333221435547", "Adj Close": "35.79847717285156", "Volume": "15852300"}
{"Date": "2019-09-12", "Open": "38.883331298828125", "High": "39.02333450317383", "Low": "38.633331298828125", "Close": "38.973331451416016", "Adj Close": "36.0761833190918", "Volume": "13422900"}
{"Date": "2019-09-13", "Open": "39.0533332824707", "High": "39.39666748046875", "Low": "38.983333587646484", "Close": "39.143333435058594", "Adj Close": "36.233551025390625", "Volume": "16915800"}
{"Date": "2019-09-16", "Open": "38.8466682434082", "High": "39.05666732788086", "Low": "38.459999084472656", "Close": "38.52333450317383", "Adj Close": "35.659629821777344", "Volume": "18270900"}
{"Date": "2019-09-17", "Open": "38.439998626708984", "High": "38.89666748046875", "Low": "38.41666793823242", "Close": "38.836666107177734", "Adj Close": "35.949684143066406", "Volume": "13813500"}
{"Date": "2019-09-18", "Open": "38.970001220703125", "High": "39.07666778564453", "Low": "38.72666549682617", "Close": "39.0533332824707", "Adj Close": "36.150238037109375", "Volume": "11868000"}
{"Date": "2019-09-19", "Open": "39.133331298828125", "High": "39.27000045776367", "Low": "38.92333221435547", "Close": "39.03666687011719", "Adj Close": "36.13481521606445", "Volume": "10141800"}
{"Date": "2019-09-20", "Open": "39.116668701171875", "High": "39.21333312988281", "Low": "38.93333435058594", "Close": "38.99333190917969", "Adj Close": "36.094688415527344", "Volume": "33997200"}
{"Date": "2019-09-23", "Open": "38.869998931884766", "High": "39.470001220703125", "Low": "38.85333251953125", "Close": "39.206668853759766", "Adj Close": "36.292171478271484", "Volume": "15487500"}
{"Date": "2019-09-24", "Open": "39.41666793823242", "High": "39.95333480834961", "Low": "39.336666107177734", "Close": "39.46666717529297", "Adj Close": "36.53284454345703", "Volume": "21819300"}
{"Date": "2019-09-25", "Open": "39.4900016784668", "High": "39.573333740234375", "Low": "39.27000045776367", "Close": "39.4900016784668", "Adj Close": "36.5544319152832", "Volume": "13840800"}
{"Date": "2019-09-26", "Open": "39.599998474121094", "High": "39.849998474121094", "Low": "39.39666748046875", "Close": "39.43333435058594", "Adj Close": "36.50197982788086", "Volume": "11960700"}
{"Date": "2019-09-27", "Open": "39.73666763305664", "High": "39.74333190917969", "Low": "39.25", "Close": "39.483333587646484", "Adj Close": "36.54827117919922", "Volume": "10304100"}
{"Date": "2019-09-30", "Open": "39.55666732788086", "High": "39.813331604003906", "Low": "39.52000045776367", "Close": "39.560001373291016", "Adj Close": "36.619239807128906", "Volume": "10204200"}
{"Date": "2019-10-01", "Open": "39.616668701171875", "High": "39.70333480834961", "Low": "39.2400016784668", "Close": "39.28333282470703", "Adj Close": "36.36313247680664", "Volume": "11187900"}
{"Date": "2019-10-02", "Open": "39.133331298828125", "High": "39.18333435058594", "Low": "38.53666687011719", "Close": "38.706668853759766", "Adj Close": "35.82933807373047", "Volume": "17833500"}
{"Date": "2019-10-03", "Open": "38.62666702270508", "High": "38.93333435058594", "Low": "38.19333267211914", "Close": "38.77000045776367", "Adj Close": "35.887962341308594", "Volume": "15619500"}
{"Date": "2019-10-04", "Open": "38.79999923706055", "High": "39.43333435058594", "Low": "38.72999954223633", "Close": "39.38666534423828", "Adj Close": "36.45878219604492", "Volume": "13881000"}
{"Date": "2019-10-07", "Open": "39.366668701171875", "High": "39.43333435058594", "Low": "38.959999084472656", "Close": "39.07666778564453", "Adj Close": "36.17184066772461", "Volume": "14085000"}
{"Date": "2019-10-08", "Open": "38.936668395996094", "High": "39.55666732788086", "Low": "38.88666534423828", "Close": "39.19333267211914", "Adj Close": "36.279823303222656", "Volume": "15375300"}
{"Date": "2019-10-09", "Open": "39.393333435058594", "High": "39.766666412353516", "Low": "39.34000015258789", "Close": "39.643333435058594", "Adj Close": "36.696372985839844", "Volume": "11710200"}
{"Date": "2019-10-10", "Open": "39.633331298828125", "High": "39.959999084472656", "Low": "39.53333282470703", "Close": "39.869998931884766", "Adj Close": "36.906192779541016", "Volume": "13024500"}
{"Date": "2019-10-11", "Open": "39.973331451416016", "High": "40.23666763305664", "Low": "39.573333740234375", "Close": "40.08000183105469", "Adj Close": "37.100582122802734", "Volume": "18383700"}
{"Date": "2019-10-14", "Open": "39.95000076293945", "High": "40.1533317565918", "Low": "39.70000076293945", "Close": "39.723331451416016", "Adj Close": "36.77042770385742", "Volume": "13719900"}
{"Date": "2019-10-15", "Open": "39.776668548583984", "High": "39.996665954589844", "Low": "39.62333297729492", "Close": "39.84333419799805", "Adj Close": "36.88150405883789", "Volume": "13550100"}
{"Date": "2019-10-16", "Open": "39.77000045776367", "High": "40.03666687011719", "Low": "39.70000076293945", "Close": "39.80666732788086", "Adj Close": "36.847572326660156", "Volume": "11344800"}
{"Date": "2019-10-17", "Open": "39.88999938964844", "High": "40.08333206176758", "Low": "39.78666687011719", "Close": "39.9466667175293", "Adj Close": "36.97716522216797", "Volume": "11732700"}
{"Date": "2019-10-18", "Open": "40.150001525878906", "High": "40.20000076293945", "Low": "39.709999084472656", "Close": "39.71333312988281", "Adj Close": "36.761165618896484", "Volume": "16776900"}
{"Date": "2019-10-21", "Open": "39.766666412353516", "High": "39.94333267211914", "Low": "39.606666564941406", "Close": "39.913333892822266", "Adj Close": "36.946311950683594", "Volume": "10230300"}
{"Date": "2019-10-22", "Open": "39.91666793823242", "High": "40.05666732788086", "Low": "39.79666519165039", "Close": "39.86000061035156", "Adj Close": "36.896934509277344", "Volume": "7634100"}
{"Date": "2019-10-23", "Open": "39.723331451416016", "High": "39.95000076293945", "Low": "39.563331604003906", "Close": "39.78333282470703", "Adj Close": "36.82596969604492", "Volume": "8520000"}
{"Date": "2019-10-24", "Open": "39.71666717529297", "High": "39.856666564941406", "Low": "39.503334045410156", "Close": "39.70000076293945", "Adj Close": "36.74883270263672", "Volume": "8700900"}
{"Date": "2019-10-25", "Open": "39.66666793823242", "High": "39.776668548583984", "Low": "39.400001525878906", "Close": "39.68000030517578", "Adj Close": "36.730316162109375", "Volume": "7692900"}
{"Date": "2019-10-28", "Open": "39.75", "High": "39.900001525878906", "Low": "39.5099983215332", "Close": "39.7400016784668", "Adj Close": "36.78586196899414", "Volume": "10213800"}
{"Date": "2019-10-29", "Open": "39.5", "High": "39.57666778564453", "Low": "39.026668548583984", "Close": "39.04999923706055", "Adj Close": "36.14714431762695", "Volume": "14373300"}
{"Date": "2019-10-30", "Open": "39.060001373291016", "High": "39.456668853759766", "Low": "39.016666412353516", "Close": "39.366668701171875", "Adj Close": "36.440269470214844", "Volume": "8988600"}
{"Date": "2019-10-31", "Open": "39.310001373291016", "High": "39.426666259765625", "Low": "38.94333267211914", "Close": "39.086666107177734", "Adj Close": "36.181087493896484", "Volume": "14643900"}
{"Date": "2019-11-01", "Open": "39.30666732788086", "High": "39.323333740234375", "Low": "39.07666778564453", "Close": "39.206668853759766", "Adj Close": "36.292171478271484", "Volume": "11287800"}
{"Date": "2019-11-04", "Open": "39.46666717529297", "High": "39.70333480834961", "Low": "39.05666732788086", "Close": "39.189998626708984", "Adj Close": "36.276737213134766", "Volume": "13938000"}
{"Date": "2019-11-05", "Open": "39.22666549682617", "High": "39.71333312988281", "Low": "39.026668548583984", "Close": "39.619998931884766", "Adj Close": "36.674774169921875", "Volume": "12651300"}
{"Date": "2019-11-06", "Open": "39.61000061035156", "High": "39.87333297729492", "Low": "39.56999969482422", "Close": "39.83333206176758", "Adj Close": "36.87224578857422", "Volume": "10843200"}
{"Date": "2019-11-07", "Open": "40.0", "High": "40.30666732788086", "Low": "39.8466682434082", "Close": "40.07666778564453", "Adj Close": "37.09748840332031", "Volume": "13324200"}
{"Date": "2019-11-08", "Open": "40.10333251953125", "High": "40.293331146240234", "Low": "39.64666748046875", "Close": "39.813331604003906", "Adj Close": "36.85374069213867", "Volume": "11498100"}
{"Date": "2019-11-11", "Open": "39.56666564941406", "High": "39.87666702270508", "Low": "39.426666259765625", "Close": "39.68000030517578", "Adj Close": "36.730316162109375", "Volume": "13317000"}
{"Date": "2019-11-12", "Open": "39.866668701171875", "High": "40.0", "Low": "39.60333251953125", "Close": "39.706668853759766", "Adj Close": "36.75499725341797", "Volume": "15189300"}
{"Date": "2019-11-13", "Open": "39.720001220703125", "High": "40.45333480834961", "Low": "39.5533332824707", "Close": "40.32666778564453", "Adj Close": "37.32890701293945", "Volume": "23135400"}
{"Date": "2019-11-14", "Open": "41.53333282470703", "High": "41.793331146240234", "Low": "39.836666107177734", "Close": "40.21666717529297", "Adj Close": "37.22710037231445", "Volume": "67512600"}
{"Date": "2019-11-15", "Open": "40.22666549682617", "High": "40.33333206176758", "Low": "39.459999084472656", "Close": "39.62333297729492", "Adj Close": "36.677860260009766", "Volume": "30413100"}
{"Date": "2019-11-18", "Open": "39.483333587646484", "High": "40.290000915527344", "Low": "39.413333892822266", "Close": "40.08333206176758", "Adj Close": "37.10367202758789", "Volume": "19644000"}
{"Date": "2019-11-19", "Open": "40.03666687011719", "High": "40.119998931884766", "Low": "39.9033317565918", "Close": "39.96333312988281", "Adj Close": "36.99258041381836", "Volume": "11146200"}
{"Date": "2019-11-20", "Open": "40.06999969482422", "High": "40.15999984741211", "Low": "39.46666717529297", "Close": "39.709999084472656", "Adj Close": "36.75808334350586", "Volume": "15227700"}
{"Date": "2019-11-21", "Open": "39.61000061035156", "High": "40.0", "Low": "39.55666732788086", "Close": "39.95333480834961", "Adj Close": "36.98332977294922", "Volume": "12908400"}
{"Date": "2019-11-22", "Open": "40.04999923706055", "High": "40.099998474121094", "Low": "39.75666809082031", "Close": "39.78666687011719", "Adj Close": "36.82904815673828", "Volume": "11529300"}
{"Date": "2019-11-25", "Open": "40.0", "High": "40.00666809082031", "Low": "39.29999923706055", "Close": "39.63999938964844", "Adj Close": "36.69327926635742", "Volume": "17644500"}
{"Date": "2019-11-26", "Open": "39.6533317565918", "High": "39.766666412353516", "Low": "39.483333587646484", "Close": "39.72999954223633", "Adj Close": "36.77659225463867", "Volume": "18877500"}
{"Date": "2019-11-27", "Open": "39.79666519165039", "High": "39.93333435058594", "Low": "39.57666778564453", "Close": "39.586666107177734", "Adj Close": "36.64392852783203", "Volume": "10302300"}
{"Date": "2019-11-29", "Open": "39.71333312988281", "High": "39.9900016784668", "Low": "39.66666793823242", "Close": "39.6966667175293", "Adj Close": "36.74574661254883", "Volume": "9471900"}
{"Date": "2019-12-02", "Open": "39.71666717529297", "High": "39.793331146240234", "Low": "39.279998779296875", "Close": "39.7599983215332", "Adj Close": "36.80436325073242", "Volume": "17012700"}
{"Date": "2019-12-03", "Open": "39.46666717529297", "High": "39.6533317565918", "Low": "39.25666809082031", "Close": "39.55666732788086", "Adj Close": "36.61614227294922", "Volume": "19784400"}
{"Date": "2019-12-04", "Open": "39.706668853759766", "High": "39.733333587646484", "Low": "39.43333435058594", "Close": "39.563331604003906", "Adj Close": "36.62232208251953", "Volume": "16669800"}
{"Date": "2019-12-05", "Open": "39.45333480834961", "High": "39.59333419799805", "Low": "39.13999938964844", "Close": "39.5533332824707", "Adj Close": "36.77729797363281", "Volume": "13058400"}
{"Date": "2019-12-06", "Open": "39.69333267211914", "High": "39.93333435058594", "Low": "39.63999938964844", "Close": "39.926666259765625", "Adj Close": "37.124420166015625", "Volume": "13022400"}
{"Date": "2019-12-09", "Open": "39.856666564941406", "High": "39.95333480834961", "Low": "39.72666549682617", "Close": "39.78666687011719", "Adj Close": "36.99424743652344", "Volume": "14448000"}
{"Date": "2019-12-10", "Open": "39.78333282470703", "High": "39.85333251953125", "Low": "39.67333221435547", "Close": "39.71333312988281", "Adj Close": "36.92605209350586", "Volume": "12846900"}
{"Date": "2019-12-11", "Open": "39.79999923706055", "High": "39.883331298828125", "Low": "39.5099983215332", "Close": "39.66666793823242", "Adj Close": "36.88266372680664", "Volume": "10519200"}
{"Date": "2019-12-12", "Open": "39.66666793823242", "High": "40.03666687011719", "Low": "39.560001373291016", "Close": "39.91999816894531", "Adj Close": "37.11821746826172", "Volume": "12447000"}
{"Date": "2019-12-13", "Open": "39.720001220703125", "High": "40.21666717529297", "Low": "39.67333221435547", "Close": "40.0966682434082", "Adj Close": "37.2824821472168", "Volume": "16098900"}
{"Date": "2019-12-16", "Open": "40.13999938964844", "High": "40.45000076293945", "Low": "40.13999938964844", "Close": "40.18000030517578", "Adj Close": "37.35997772216797", "Volume": "16052100"}
{"Date": "2019-12-17", "Open": "40.31666564941406", "High": "40.56666564941406", "Low": "40.233333587646484", "Close": "40.426666259765625", "Adj Close": "37.589324951171875", "Volume": "13727400"}
{"Date": "2019-12-18", "Open": "40.503334045410156", "High": "40.560001373291016", "Low": "39.9466667175293", "Close": "39.95333480834961", "Adj Close": "37.14921188354492", "Volume": "15309000"}
{"Date": "2019-12-19", "Open": "39.97999954223633", "High": "40.16999816894531", "Low": "39.926666259765625", "Close": "40.026668548583984", "Adj Close": "37.217411041259766", "Volume": "13392300"}
{"Date": "2019-12-20", "Open": "40.49333190917969", "High": "40.706668853759766", "Low": "40.00666809082031", "Close": "40.0966682434082", "Adj Close": "37.2824821472168", "Volume": "23863200"}
{"Date": "2019-12-23", "Open": "40.06666564941406", "High": "40.22999954223633", "Low": "39.66999816894531", "Close": "39.676666259765625", "Adj Close": "36.891971588134766", "Volume": "13457400"}
{"Date": "2019-12-24", "Open": "39.709999084472656", "High": "39.866668701171875", "Low": "39.66999816894531", "Close": "39.836666107177734", "Adj Close": "37.04073715209961", "Volume": "6682200"}
{"Date": "2019-12-26", "Open": "39.869998931884766", "High": "39.95000076293945", "Low": "39.650001525878906", "Close": "39.84000015258789", "Adj Close": "37.04383850097656", "Volume": "12671400"}
{"Date": "2019-12-27", "Open": "39.97999954223633", "High": "39.97999954223633", "Low": "39.75", "Close": "39.86333465576172", "Adj Close": "37.06554412841797", "Volume": "10632000"}
{"Date": "2019-12-30", "Open": "39.93333435058594", "High": "39.936668395996094", "Low": "39.709999084472656", "Close": "39.79999923706055", "Adj Close": "37.00664520263672", "Volume": "8837400"}
{"Date": "2019-12-31", "Open": "39.83333206176758", "High": "39.93333435058594", "Low": "39.39666748046875", "Close": "39.61333465576172", "Adj Close": "36.83307647705078", "Volume": "14736000"}
{"Date": "2020-01-02", "Open": "39.619998931884766", "High": "39.96333312988281", "Low": "39.56666564941406", "Close": "39.64666748046875", "Adj Close": "36.864070892333984", "Volume": "20294700"}
{"Date": "2020-01-03", "Open": "39.42333221435547", "High": "39.5966682434082", "Low": "39.1966667175293", "Close": "39.29666519165039", "Adj Close": "36.538631439208984", "Volume": "16197600"}
{"Date": "2020-01-06", "Open": "39.133331298828125", "High": "39.36333465576172", "Low": "38.92333221435547", "Close": "39.21666717529297", "Adj Close": "36.46425247192383", "Volume": "19336500"}
{"Date": "2020-01-07", "Open": "39.086666107177734", "High": "39.17333221435547", "Low": "38.733333587646484", "Close": "38.85333251953125", "Adj Close": "36.12641906738281", "Volume": "20540700"}
{"Date": "2020-01-08", "Open": "38.766666412353516", "High": "38.90999984741211", "Low": "38.560001373291016", "Close": "38.720001220703125", "Adj Close": "36.002445220947266", "Volume": "17627400"}
{"Date": "2020-01-09", "Open": "38.71666717529297", "High": "39.12333297729492", "Low": "38.69333267211914", "Close": "39.119998931884766", "Adj Close": "36.37436294555664", "Volume": "16691100"}
{"Date": "2020-01-10", "Open": "39.08000183105469", "High": "39.11333465576172", "Low": "38.65999984741211", "Close": "38.793331146240234", "Adj Close": "36.07062911987305", "Volume": "18164400"}
{"Date": "2020-01-13", "Open": "38.793331146240234", "High": "38.849998474121094", "Low": "38.456668853759766", "Close": "38.62666702270508", "Adj Close": "35.91566467285156", "Volume": "18337800"}
{"Date": "2020-01-14", "Open": "38.4900016784668", "High": "38.73666763305664", "Low": "38.37666702270508", "Close": "38.72666549682617", "Adj Close": "36.008636474609375", "Volume": "19757400"}
{"Date": "2020-01-15", "Open": "38.209999084472656", "High": "38.62333297729492", "Low": "38.17333221435547", "Close": "38.426666259765625", "Adj Close": "35.729705810546875", "Volume": "22362600"}
{"Date": "2020-01-16", "Open": "38.5", "High": "38.643333435058594", "Low": "38.426666259765625", "Close": "38.633331298828125", "Adj Close": "35.92185592651367", "Volume": "16108200"}
{"Date": "2020-01-17", "Open": "38.68333435058594", "High": "38.766666412353516", "Low": "38.21333312988281", "Close": "38.31999969482422", "Adj Close": "35.63051223754883", "Volume": "30135000"}
{"Date": "2020-01-21", "Open": "38.1966667175293", "High": "38.563331604003906", "Low": "38.17333221435547", "Close": "38.529998779296875", "Adj Close": "35.82577896118164", "Volume": "22061100"}
{"Date": "2020-01-22", "Open": "38.40666580200195", "High": "38.84333419799805", "Low": "38.393333435058594", "Close": "38.70000076293945", "Adj Close": "35.983848571777344", "Volume": "14778300"}
{"Date": "2020-01-23", "Open": "38.73666763305664", "High": "38.77000045776367", "Low": "38.3466682434082", "Close": "38.60333251953125", "Adj Close": "35.89396286010742", "Volume": "12915300"}
{"Date": "2020-01-24", "Open": "38.66666793823242", "High": "38.676666259765625", "Low": "38.04999923706055", "Close": "38.12333297729492", "Adj Close": "35.44764709472656", "Volume": "13150200"}
{"Date": "2020-01-27", "Open": "37.72999954223633", "High": "38.74333190917969", "Low": "37.560001373291016", "Close": "38.619998931884766", "Adj Close": "35.90946960449219", "Volume": "21055200"}
{"Date": "2020-01-28", "Open": "38.65999984741211", "High": "38.96666717529297", "Low": "38.650001525878906", "Close": "38.866668701171875", "Adj Close": "36.138816833496094", "Volume": "15810600"}
{"Date": "2020-01-29", "Open": "38.85333251953125", "High": "39.040000915527344", "Low": "38.630001068115234", "Close": "38.630001068115234", "Adj Close": "35.918758392333984", "Volume": "11326500"}
{"Date": "2020-01-30", "Open": "38.53666687011719", "High": "38.90666580200195", "Low": "38.44333267211914", "Close": "38.86000061035156", "Adj Close": "36.13261413574219", "Volume": "13744500"}
{"Date": "2020-01-31", "Open": "38.599998474121094", "High": "38.753334045410156", "Low": "37.96666717529297", "Close": "38.163333892822266", "Adj Close": "35.484840393066406", "Volume": "23327400"}
{"Date": "2020-02-03", "Open": "38.29999923706055", "High": "38.46333312988281", "Low": "38.03333282470703", "Close": "38.09000015258789", "Adj Close": "35.416656494140625", "Volume": "13041300"}
{"Date": "2020-02-04", "Open": "38.413333892822266", "High": "38.746665954589844", "Low": "38.29666519165039", "Close": "38.42333221435547", "Adj Close": "35.72659683227539", "Volume": "15696600"}
{"Date": "2020-02-05", "Open": "38.53333282470703", "High": "38.983333587646484", "Low": "38.28333282470703", "Close": "38.936668395996094", "Adj Close": "36.20391082763672", "Volume": "17048700"}
{"Date": "2020-02-06", "Open": "38.94333267211914", "High": "39.07666778564453", "Low": "38.686668395996094", "Close": "38.77000045776367", "Adj Close": "36.04893112182617", "Volume": "16058700"}
{"Date": "2020-02-07", "Open": "38.70333480834961", "High": "38.91999816894531", "Low": "38.586666107177734", "Close": "38.81666564941406", "Adj Close": "36.092323303222656", "Volume": "11068800"}
{"Date": "2020-02-10", "Open": "38.58333206176758", "High": "38.99333190917969", "Low": "38.349998474121094", "Close": "38.41666793823242", "Adj Close": "35.720394134521484", "Volume": "18434700"}
{"Date": "2020-02-11", "Open": "38.47666549682617", "High": "38.5", "Low": "38.14666748046875", "Close": "38.46666717529297", "Adj Close": "35.76689147949219", "Volume": "17390400"}
{"Date": "2020-02-12", "Open": "38.5", "High": "38.80666732788086", "Low": "38.470001220703125", "Close": "38.616668701171875", "Adj Close": "35.90636444091797", "Volume": "14206800"}
{"Date": "2020-02-13", "Open": "38.616668701171875", "High": "39.18000030517578", "Low": "38.526668548583984", "Close": "39.14666748046875", "Adj Close": "36.399166107177734", "Volume": "15999600"}
{"Date": "2020-02-14", "Open": "39.223331451416016", "High": "39.52333450317383", "Low": "39.0533332824707", "Close": "39.29666519165039", "Adj Close": "36.538631439208984", "Volume": "24391800"}
{"Date": "2020-02-18", "Open": "39.4900016784668", "High": "39.983333587646484", "Low": "39.119998931884766", "Close": "39.87666702270508", "Adj Close": "37.07793045043945", "Volume": "34539600"}
{"Date": "2020-02-19", "Open": "39.83333206176758", "High": "39.97999954223633", "Low": "39.22666549682617", "Close": "39.22666549682617", "Adj Close": "36.47355270385742", "Volume": "21563400"}
{"Date": "2020-02-20", "Open": "39.06999969482422", "High": "39.369998931884766", "Low": "38.95333480834961", "Close": "39.22999954223633", "Adj Close": "36.476646423339844", "Volume": "15068700"}
{"Date": "2020-02-21", "Open": "39.14666748046875", "High": "39.58333206176758", "Low": "39.10333251953125", "Close": "39.526668548583984", "Adj Close": "36.75250244140625", "Volume": "18726300"}
{"Date": "2020-02-24", "Open": "39.1533317565918", "High": "39.48666763305664", "Low": "38.650001525878906", "Close": "38.77333450317383", "Adj Close": "36.05203628540039", "Volume": "19848000"}
{"Date": "2020-02-25", "Open": "38.78333282470703", "High": "39.02333450317383", "Low": "38.016666412353516", "Close": "38.130001068115234", "Adj Close": "35.453853607177734", "Volume": "23292900"}
{"Date": "2020-02-26", "Open": "38.233333587646484", "High": "38.38999938964844", "Low": "37.883331298828125", "Close": "37.926666259765625", "Adj Close": "35.26478958129883", "Volume": "20019900"}
{"Date": "2020-02-27", "Open": "37.52000045776367", "High": "38.02333450317383", "Low": "36.78333282470703", "Close": "36.79999923706055", "Adj Close": "34.21719741821289", "Volume": "28476900"}
{"Date": "2020-02-28", "Open": "35.89666748046875", "High": "36.17333221435547", "Low": "34.790000915527344", "Close": "35.893333435058594", "Adj Close": "33.37416458129883", "Volume": "52369200"}
{"Date": "2020-03-02", "Open": "35.866668701171875", "High": "38.79999923706055", "Low": "35.76333236694336", "Close": "38.62666702270508", "Adj Close": "35.91566467285156", "Volume": "51222600"}
{"Date": "2020-03-03", "Open": "38.69333267211914", "High": "39.176666259765625", "Low": "37.4466667175293", "Close": "37.63666534423828", "Adj Close": "34.99513244628906", "Volume": "33340800"}
{"Date": "2020-03-04", "Open": "38.08000183105469", "High": "38.9466667175293", "Low": "37.823333740234375", "Close": "38.92333221435547", "Adj Close": "36.1915168762207", "Volume": "24625200"}
{"Date": "2020-03-05", "Open": "38.133331298828125", "High": "39.08333206176758", "Low": "37.970001220703125", "Close": "38.63999938964844", "Adj Close": "35.92806625366211", "Volume": "25638300"}
{"Date": "2020-03-06", "Open": "37.956668853759766", "High": "39.3033332824707", "Low": "37.66999816894531", "Close": "39.07666778564453", "Adj Close": "36.33407974243164", "Volume": "29411100"}
{"Date": "2020-03-09", "Open": "37.939998626708984", "High": "40.209999084472656", "Low": "37.57666778564453", "Close": "39.0533332824707", "Adj Close": "36.312381744384766", "Volume": "59243400"}
{"Date": "2020-03-10", "Open": "39.366668701171875", "High": "40.22666549682617", "Low": "38.30666732788086", "Close": "39.93000030517578", "Adj Close": "37.127525329589844", "Volume": "37797300"}
{"Date": "2020-03-11", "Open": "39.16999816894531", "High": "39.676666259765625", "Low": "37.599998474121094", "Close": "38.143333435058594", "Adj Close": "35.466251373291016", "Volume": "31620000"}
{"Date": "2020-03-12", "Open": "35.34000015258789", "High": "37.163333892822266", "Low": "34.32666778564453", "Close": "34.68333435058594", "Adj Close": "32.24908447265625", "Volume": "56323200"}
{"Date": "2020-03-13", "Open": "36.08000183105469", "High": "38.1966667175293", "Low": "34.62666702270508", "Close": "38.03333282470703", "Adj Close": "35.36396408081055", "Volume": "42962100"}
{"Date": "2020-03-16", "Open": "35.06666564941406", "High": "37.11000061035156", "Low": "34.0", "Close": "35.586666107177734", "Adj Close": "33.08902359008789", "Volume": "36753900"}
{"Date": "2020-03-17", "Open": "37.59000015258789", "High": "39.75666809082031", "Low": "36.81999969482422", "Close": "39.753334045410156", "Adj Close": "36.963253021240234", "Volume": "52806000"}
{"Date": "2020-03-18", "Open": "38.33333206176758", "High": "42.69333267211914", "Low": "38.16666793823242", "Close": "40.86000061035156", "Adj Close": "37.992244720458984", "Volume": "77355900"}
{"Date": "2020-03-19", "Open": "41.48666763305664", "High": "42.33333206176758", "Low": "39.209999084472656", "Close": "39.81666564941406", "Adj Close": "37.18594741821289", "Volume": "57100500"}
{"Date": "2020-03-20", "Open": "39.83333206176758", "High": "40.93000030517578", "Low": "37.29666519165039", "Close": "37.9900016784668", "Adj Close": "35.479984283447266", "Volume": "55423500"}
{"Date": "2020-03-23", "Open": "38.05666732788086", "High": "39.18000030517578", "Low": "37.4033317565918", "Close": "38.09333419799805", "Adj Close": "35.57648468017578", "Volume": "39366000"}
{"Date": "2020-03-24", "Open": "38.62333297729492", "High": "39.12333297729492", "Low": "37.10333251953125", "Close": "38.34333419799805", "Adj Close": "35.80996322631836", "Volume": "42705000"}
{"Date": "2020-03-25", "Open": "37.65666580200195", "High": "38.0", "Low": "36.016666412353516", "Close": "36.46666717529297", "Adj Close": "34.05728530883789", "Volume": "53287500"}
{"Date": "2020-03-26", "Open": "36.46666717529297", "High": "36.956668853759766", "Low": "35.616668701171875", "Close": "36.606666564941406", "Adj Close": "34.18804168701172", "Volume": "58250700"}
{"Date": "2020-03-27", "Open": "36.70333480834961", "High": "37.426666259765625", "Low": "36.20000076293945", "Close": "36.526668548583984", "Adj Close": "34.11332321166992", "Volume": "36160500"}
{"Date": "2020-03-30", "Open": "37.28666687011719", "High": "38.599998474121094", "Low": "36.97999954223633", "Close": "38.39666748046875", "Adj Close": "35.85977554321289", "Volume": "29212500"}
{"Date": "2020-03-31", "Open": "38.10333251953125", "High": "38.72999954223633", "Low": "37.54666519165039", "Close": "37.87333297729492", "Adj Close": "35.37101745605469", "Volume": "26258400"}
{"Date": "2020-04-01", "Open": "37.383331298828125", "High": "38.5099983215332", "Low": "37.266666412353516", "Close": "38.04666519165039", "Adj Close": "35.532901763916016", "Volume": "28269600"}
{"Date": "2020-04-02", "Open": "37.72666549682617", "High": "39.70333480834961", "Low": "37.4466667175293", "Close": "39.54999923706055", "Adj Close": "36.93689727783203", "Volume": "29515500"}
{"Date": "2020-04-03", "Open": "39.06999969482422", "High": "39.970001220703125", "Low": "39.0099983215332", "Close": "39.82666778564453", "Adj Close": "37.19529342651367", "Volume": "28625100"}
{"Date": "2020-04-06", "Open": "39.686668395996094", "High": "42.130001068115234", "Low": "39.64666748046875", "Close": "42.02333450317383", "Adj Close": "39.246826171875", "Volume": "47768700"}
{"Date": "2020-04-07", "Open": "41.32666778564453", "High": "42.163333892822266", "Low": "40.54666519165039", "Close": "40.663333892822266", "Adj Close": "37.9766845703125", "Volume": "41369700"}
{"Date": "2020-04-08", "Open": "41.22999954223633", "High": "41.27000045776367", "Low": "40.1966667175293", "Close": "40.61333465576172", "Adj Close": "37.929988861083984", "Volume": "27876600"}
{"Date": "2020-04-09", "Open": "39.40666580200195", "High": "40.956668853759766", "Low": "39.220001220703125", "Close": "40.599998474121094", "Adj Close": "37.91753387451172", "Volume": "32828700"}
{"Date": "2020-04-13", "Open": "40.42333221435547", "High": "41.88999938964844", "Low": "40.38999938964844", "Close": "41.766666412353516", "Adj Close": "39.00712203979492", "Volume": "24194100"}
{"Date": "2020-04-14", "Open": "42.366668701171875", "High": "43.26333236694336", "Low": "42.01333236694336", "Close": "43.0", "Adj Close": "40.158966064453125", "Volume": "34098900"}
{"Date": "2020-04-15", "Open": "43.0", "High": "43.293331146240234", "Low": "42.37333297729492", "Close": "42.91999816894531", "Adj Close": "40.08424758911133", "Volume": "22435200"}
{"Date": "2020-04-16", "Open": "43.0", "High": "44.30666732788086", "Low": "42.75", "Close": "44.11000061035156", "Adj Close": "41.19562530517578", "Volume": "31882200"}
{"Date": "2020-04-17", "Open": "43.82666778564453", "High": "44.323333740234375", "Low": "43.24333190917969", "Close": "44.040000915527344", "Adj Close": "41.1302490234375", "Volume": "30915300"}
{"Date": "2020-04-20", "Open": "44.130001068115234", "High": "44.459999084472656", "Low": "43.253334045410156", "Close": "43.28333282470703", "Adj Close": "40.4235725402832", "Volume": "24401700"}
{"Date": "2020-04-21", "Open": "43.356666564941406", "High": "43.676666259765625", "Low": "42.720001220703125", "Close": "43.06999969482422", "Adj Close": "40.224334716796875", "Volume": "27900600"}
{"Date": "2020-04-22", "Open": "43.33333206176758", "High": "44.12666702270508", "Low": "42.96666717529297", "Close": "43.86333465576172", "Adj Close": "40.96525573730469", "Volume": "19448100"}
{"Date": "2020-04-23", "Open": "43.28333282470703", "High": "43.6966667175293", "Low": "42.57666778564453", "Close": "42.84333419799805", "Adj Close": "40.01264572143555", "Volume": "28839900"}
{"Date": "2020-04-24", "Open": "43.116668701171875", "High": "43.29666519165039", "Low": "42.85333251953125", "Close": "43.14666748046875", "Adj Close": "40.29594421386719", "Volume": "17343600"}
{"Date": "2020-04-27", "Open": "43.33333206176758", "High": "43.436668395996094", "Low": "42.723331451416016", "Close": "42.766666412353516", "Adj Close": "39.9410400390625", "Volume": "17923800"}
{"Date": "2020-04-28", "Open": "42.7599983215332", "High": "43.413333892822266", "Low": "42.56666564941406", "Close": "42.66666793823242", "Adj Close": "39.84766387939453", "Volume": "20732100"}
{"Date": "2020-04-29", "Open": "41.856666564941406", "High": "41.91999816894531", "Low": "40.849998474121094", "Close": "41.20000076293945", "Adj Close": "38.4778938293457", "Volume": "44612100"}
{"Date": "2020-04-30", "Open": "41.026668548583984", "High": "41.14666748046875", "Low": "40.3466682434082", "Close": "40.516666412353516", "Adj Close": "37.83970642089844", "Volume": "40497900"}
{"Date": "2020-05-01", "Open": "40.49333190917969", "High": "41.22999954223633", "Low": "40.2599983215332", "Close": "40.973331451416016", "Adj Close": "38.266197204589844", "Volume": "31143900"}
{"Date": "2020-05-04", "Open": "41.279998779296875", "High": "41.46666717529297", "Low": "40.56999969482422", "Close": "41.233333587646484", "Adj Close": "38.5090217590332", "Volume": "17807700"}
{"Date": "2020-05-05", "Open": "41.266666412353516", "High": "41.753334045410156", "Low": "41.086666107177734", "Close": "41.57666778564453", "Adj Close": "38.82967758178711", "Volume": "19337400"}
{"Date": "2020-05-06", "Open": "41.73666763305664", "High": "41.83000183105469", "Low": "40.95000076293945", "Close": "41.099998474121094", "Adj Close": "38.384498596191406", "Volume": "17309100"}
{"Date": "2020-05-07", "Open": "41.1533317565918", "High": "41.32666778564453", "Low": "40.5", "Close": "40.630001068115234", "Adj Close": "38.11246871948242", "Volume": "27345600"}
{"Date": "2020-05-08", "Open": "40.91666793823242", "High": "41.003334045410156", "Low": "40.540000915527344", "Close": "40.97999954223633", "Adj Close": "38.44077682495117", "Volume": "20830800"}
{"Date": "2020-05-11", "Open": "41.01333236694336", "High": "41.436668395996094", "Low": "41.003334045410156", "Close": "41.223331451416016", "Adj Close": "38.669029235839844", "Volume": "25341900"}
{"Date": "2020-05-12", "Open": "41.49333190917969", "High": "41.88666534423828", "Low": "41.2599983215332", "Close": "41.2599983215332", "Adj Close": "38.70343017578125", "Volume": "19100100"}
{"Date": "2020-05-13", "Open": "41.16666793823242", "High": "42.08000183105469", "Low": "41.029998779296875", "Close": "41.23666763305664", "Adj Close": "38.68154525756836", "Volume": "29175300"}
{"Date": "2020-05-14", "Open": "41.616668701171875", "High": "41.709999084472656", "Low": "40.43333435058594", "Close": "41.13999938964844", "Adj Close": "38.59086608886719", "Volume": "22233000"}
{"Date": "2020-05-15", "Open": "41.15666580200195", "High": "41.97999954223633", "Low": "41.029998779296875", "Close": "41.97999954223633", "Adj Close": "39.378822326660156", "Volume": "31770000"}
{"Date": "2020-05-18", "Open": "42.5", "High": "42.85333251953125", "Low": "42.03333282470703", "Close": "42.5533332824707", "Adj Close": "39.916629791259766", "Volume": "38633700"}
{"Date": "2020-05-19", "Open": "43.91666793823242", "High": "43.996665954589844", "Low": "41.60333251953125", "Close": "41.650001525878906", "Adj Close": "39.06926727294922", "Volume": "74746200"}
{"Date": "2020-05-20", "Open": "42.163333892822266", "High": "42.1966667175293", "Low": "41.543331146240234", "Close": "41.81666564941406", "Adj Close": "39.2255973815918", "Volume": "32246400"}
{"Date": "2020-05-21", "Open": "41.630001068115234", "High": "42.04666519165039", "Low": "41.41666793823242", "Close": "41.663333892822266", "Adj Close": "39.0817756652832", "Volume": "22448100"}
{"Date": "2020-05-22", "Open": "41.70000076293945", "High": "41.78333282470703", "Low": "41.25666809082031", "Close": "41.44333267211914", "Adj Close": "38.875404357910156", "Volume": "22359600"}
{"Date": "2020-05-26", "Open": "41.4466667175293", "High": "41.836666107177734", "Low": "41.209999084472656", "Close": "41.28666687011719", "Adj Close": "38.728450775146484", "Volume": "23730600"}
{"Date": "2020-05-27", "Open": "41.323333740234375", "High": "41.496665954589844", "Low": "40.34333419799805", "Close": "40.82666778564453", "Adj Close": "38.296958923339844", "Volume": "31073700"}
{"Date": "2020-05-28", "Open": "41.2400016784668", "High": "41.650001525878906", "Low": "41.0533332824707", "Close": "41.22999954223633", "Adj Close": "38.675296783447266", "Volume": "24424800"}
{"Date": "2020-05-29", "Open": "41.413333892822266", "High": "41.56999969482422", "Low": "40.643333435058594", "Close": "41.35333251953125", "Adj Close": "38.79098129272461", "Volume": "29311200"}
{"Date": "2020-06-01", "Open": "41.14666748046875", "High": "41.470001220703125", "Low": "40.78666687011719", "Close": "41.31999969482422", "Adj Close": "38.75971603393555", "Volume": "20550300"}
{"Date": "2020-06-02", "Open": "41.1966667175293", "High": "41.383331298828125", "Low": "40.936668395996094", "Close": "41.313331604003906", "Adj Close": "38.75345993041992", "Volume": "19187700"}
{"Date": "2020-06-03", "Open": "41.29999923706055", "High": "41.33000183105469", "Low": "40.88666534423828", "Close": "41.15666580200195", "Adj Close": "38.60649108886719", "Volume": "20262900"}
{"Date": "2020-06-04", "Open": "40.93333435058594", "High": "41.29666519165039", "Low": "40.606666564941406", "Close": "40.70333480834961", "Adj Close": "38.18125915527344", "Volume": "24015000"}
{"Date": "2020-06-05", "Open": "40.856666564941406", "High": "40.893333435058594", "Low": "39.970001220703125", "Close": "40.52000045776367", "Adj Close": "38.009281158447266", "Volume": "39337200"}
{"Date": "2020-06-08", "Open": "39.86000061035156", "High": "40.413333892822266", "Low": "39.81999969482422", "Close": "40.413333892822266", "Adj Close": "37.90922546386719", "Volume": "28344300"}
{"Date": "2020-06-09", "Open": "40.53333282470703", "High": "40.66666793823242", "Low": "40.186668395996094", "Close": "40.45000076293945", "Adj Close": "37.943626403808594", "Volume": "20746200"}
{"Date": "2020-06-10", "Open": "40.52000045776367", "High": "40.83333206176758", "Low": "40.37666702270508", "Close": "40.38666534423828", "Adj Close": "37.88421630859375", "Volume": "28141500"}
{"Date": "2020-06-11", "Open": "40.33000183105469", "High": "40.86000061035156", "Low": "39.82666778564453", "Close": "40.029998779296875", "Adj Close": "37.54964065551758", "Volume": "34162800"}
{"Date": "2020-06-12", "Open": "40.16999816894531", "High": "40.25", "Low": "39.02000045776367", "Close": "39.246665954589844", "Adj Close": "36.814849853515625", "Volume": "32359200"}
{"Date": "2020-06-15", "Open": "39.46666717529297", "High": "39.560001373291016", "Low": "39.003334045410156", "Close": "39.36000061035156", "Adj Close": "36.921165466308594", "Volume": "32703300"}
{"Date": "2020-06-16", "Open": "39.93333435058594", "High": "40.07666778564453", "Low": "39.51333236694336", "Close": "39.883331298828125", "Adj Close": "37.41205978393555", "Volume": "25167600"}
{"Date": "2020-06-17", "Open": "39.95333480834961", "High": "40.043331146240234", "Low": "39.46666717529297", "Close": "39.676666259765625", "Adj Close": "37.218204498291016", "Volume": "20166900"}
{"Date": "2020-06-18", "Open": "39.51333236694336", "High": "39.686668395996094", "Low": "39.220001220703125", "Close": "39.33000183105469", "Adj Close": "36.89302062988281", "Volume": "20070000"}
{"Date": "2020-06-19", "Open": "39.630001068115234", "High": "40.099998474121094", "Low": "39.25", "Close": "39.95000076293945", "Adj Close": "37.474605560302734", "Volume": "40078800"}
{"Date": "2020-06-22", "Open": "40.323333740234375", "High": "40.6966667175293", "Low": "40.133331298828125", "Close": "40.560001373291016", "Adj Close": "38.046810150146484", "Volume": "27338400"}
{"Date": "2020-06-23", "Open": "40.91666793823242", "High": "40.95000076293945", "Low": "40.31999969482422", "Close": "40.356666564941406", "Adj Close": "37.85607147216797", "Volume": "19727700"}
{"Date": "2020-06-24", "Open": "40.246665954589844", "High": "40.37333297729492", "Low": "39.86000061035156", "Close": "40.099998474121094", "Adj Close": "37.61531066894531", "Volume": "20614800"}
{"Date": "2020-06-25", "Open": "39.91999816894531", "High": "40.0533332824707", "Low": "39.459999084472656", "Close": "39.9033317565918", "Adj Close": "37.43082809448242", "Volume": "20569800"}
{"Date": "2020-06-26", "Open": "39.866668701171875", "High": "40.279998779296875", "Low": "39.34000015258789", "Close": "39.439998626708984", "Adj Close": "36.9962043762207", "Volume": "26991600"}
{"Date": "2020-06-29", "Open": "39.5", "High": "39.893333435058594", "Low": "39.40666580200195", "Close": "39.686668395996094", "Adj Close": "37.22758865356445", "Volume": "16511400"}
{"Date": "2020-06-30", "Open": "39.7400016784668", "High": "40.043331146240234", "Low": "39.51333236694336", "Close": "39.926666259765625", "Adj Close": "37.45271301269531", "Volume": "20509200"}
{"Date": "2020-07-01", "Open": "39.81666564941406", "High": "39.973331451416016", "Low": "39.5533332824707", "Close": "39.89666748046875", "Adj Close": "37.42457580566406", "Volume": "19733700"}
{"Date": "2020-07-02", "Open": "40.029998779296875", "High": "40.293331146240234", "Low": "39.619998931884766", "Close": "39.73666763305664", "Adj Close": "37.27449035644531", "Volume": "17695800"}
{"Date": "2020-07-06", "Open": "39.93333435058594", "High": "39.956668853759766", "Low": "39.40666580200195", "Close": "39.630001068115234", "Adj Close": "37.174434661865234", "Volume": "21695100"}
{"Date": "2020-07-07", "Open": "39.483333587646484", "High": "42.516666412353516", "Low": "39.40666580200195", "Close": "42.31666564941406", "Adj Close": "39.69463348388672", "Volume": "93458100"}
{"Date": "2020-07-08", "Open": "42.66666793823242", "High": "42.709999084472656", "Low": "41.46666717529297", "Close": "41.47999954223633", "Adj Close": "38.909793853759766", "Volume": "52217100"}
{"Date": "2020-07-09", "Open": "41.869998931884766", "High": "42.72666549682617", "Low": "41.650001525878906", "Close": "42.58333206176758", "Adj Close": "39.944766998291016", "Volume": "42771600"}
{"Date": "2020-07-10", "Open": "42.913333892822266", "High": "43.790000915527344", "Low": "42.41999816894531", "Close": "43.560001373291016", "Adj Close": "40.86091995239258", "Volume": "44236800"}
{"Date": "2020-07-13", "Open": "43.776668548583984", "High": "44.543331146240234", "Low": "42.96333312988281", "Close": "43.17333221435547", "Adj Close": "40.49821472167969", "Volume": "42338400"}
{"Date": "2020-07-14", "Open": "43.09333419799805", "High": "44.16666793823242", "Low": "43.0099983215332", "Close": "44.003334045410156", "Adj Close": "41.27677536010742", "Volume": "26455800"}
{"Date": "2020-07-15", "Open": "44.09000015258789", "High": "44.709999084472656", "Low": "43.599998474121094", "Close": "44.0", "Adj Close": "41.273651123046875", "Volume": "31731300"}
{"Date": "2020-07-16", "Open": "44.016666412353516", "High": "44.24333190917969", "Low": "43.746665954589844", "Close": "44.06666564941406", "Adj Close": "41.33618927001953", "Volume": "17676600"}
{"Date": "2020-07-17", "Open": "44.456668853759766", "High": "44.456668853759766", "Low": "43.823333740234375", "Close": "43.913333892822266", "Adj Close": "41.19235610961914", "Volume": "18189600"}
{"Date": "2020-07-20", "Open": "43.98666763305664", "High": "44.246665954589844", "Low": "43.71333312988281", "Close": "43.823333740234375", "Adj Close": "41.107933044433594", "Volume": "18342600"}
{"Date": "2020-07-21", "Open": "43.85333251953125", "High": "44.663333892822266", "Low": "43.81666564941406", "Close": "44.11000061035156", "Adj Close": "41.37683868408203", "Volume": "21712500"}
{"Date": "2020-07-22", "Open": "44.189998626708984", "High": "44.34333419799805", "Low": "43.72999954223633", "Close": "44.220001220703125", "Adj Close": "41.48002624511719", "Volume": "16164600"}
{"Date": "2020-07-23", "Open": "44.33333206176758", "High": "44.383331298828125", "Low": "43.77000045776367", "Close": "43.880001068115234", "Adj Close": "41.16107940673828", "Volume": "16796400"}
{"Date": "2020-07-24", "Open": "43.650001525878906", "High": "44.133331298828125", "Low": "43.503334045410156", "Close": "43.746665954589844", "Adj Close": "41.036014556884766", "Volume": "13037400"}
{"Date": "2020-07-27", "Open": "43.619998931884766", "High": "43.99333190917969", "Low": "43.619998931884766", "Close": "43.73666763305664", "Adj Close": "41.02663803100586", "Volume": "14045700"}
{"Date": "2020-07-28", "Open": "43.83333206176758", "High": "44.12666702270508", "Low": "43.63999938964844", "Close": "43.91999816894531", "Adj Close": "41.19860076904297", "Volume": "14414100"}
{"Date": "2020-07-29", "Open": "43.85333251953125", "High": "43.95333480834961", "Low": "43.28333282470703", "Close": "43.563331604003906", "Adj Close": "40.86404037475586", "Volume": "14223300"}
{"Date": "2020-07-30", "Open": "43.13999938964844", "High": "43.473331451416016", "Low": "42.90666580200195", "Close": "43.37333297729492", "Adj Close": "40.685821533203125", "Volume": "13788300"}
{"Date": "2020-07-31", "Open": "43.21666717529297", "High": "43.36333465576172", "Low": "42.540000915527344", "Close": "43.133331298828125", "Adj Close": "40.460689544677734", "Volume": "21631500"}
{"Date": "2020-08-03", "Open": "43.3033332824707", "High": "43.37333297729492", "Low": "42.75666809082031", "Close": "43.099998474121094", "Adj Close": "40.42941665649414", "Volume": "14971500"}
{"Date": "2020-08-04", "Open": "43.21666717529297", "High": "43.9033317565918", "Low": "42.97999954223633", "Close": "43.880001068115234", "Adj Close": "41.16107940673828", "Volume": "18219600"}
{"Date": "2020-08-05", "Open": "43.483333587646484", "High": "43.58333206176758", "Low": "42.94333267211914", "Close": "43.27000045776367", "Adj Close": "40.588890075683594", "Volume": "25483500"}
{"Date": "2020-08-06", "Open": "43.043331146240234", "High": "43.40999984741211", "Low": "43.0099983215332", "Close": "43.116668701171875", "Adj Close": "40.44506072998047", "Volume": "14496300"}
{"Date": "2020-08-07", "Open": "43.19333267211914", "High": "43.48666763305664", "Low": "43.03666687011719", "Close": "43.323333740234375", "Adj Close": "40.63890838623047", "Volume": "16558500"}
{"Date": "2020-08-10", "Open": "43.413333892822266", "High": "44.11333465576172", "Low": "43.21666717529297", "Close": "43.959999084472656", "Adj Close": "41.23612976074219", "Volume": "17683200"}
{"Date": "2020-08-11", "Open": "44.1966667175293", "High": "44.290000915527344", "Low": "43.24333190917969", "Close": "43.400001525878906", "Adj Close": "40.71083450317383", "Volume": "25360200"}
{"Date": "2020-08-12", "Open": "43.4900016784668", "High": "44.07666778564453", "Low": "43.026668548583984", "Close": "43.96333312988281", "Adj Close": "41.239261627197266", "Volume": "19094400"}
{"Date": "2020-08-13", "Open": "43.73666763305664", "High": "43.98666763305664", "Low": "43.57666778564453", "Close": "43.95000076293945", "Adj Close": "41.396240234375", "Volume": "19867200"}
{"Date": "2020-08-14", "Open": "44.11333465576172", "High": "44.323333740234375", "Low": "43.87666702270508", "Close": "44.20000076293945", "Adj Close": "41.631710052490234", "Volume": "20106300"}
{"Date": "2020-08-17", "Open": "44.78333282470703", "High": "45.37666702270508", "Low": "44.616668701171875", "Close": "45.20000076293945", "Adj Close": "42.5736083984375", "Volume": "39465000"}
{"Date": "2020-08-18", "Open": "45.38999938964844", "High": "45.87666702270508", "Low": "44.38999938964844", "Close": "44.9033317565918", "Adj Close": "42.29417037963867", "Volume": "80232600"}
{"Date": "2020-08-19", "Open": "44.73666763305664", "High": "44.88666534423828", "Low": "43.95000076293945", "Close": "44.13666534423828", "Adj Close": "41.572052001953125", "Volume": "38155200"}
{"Date": "2020-08-20", "Open": "43.73666763305664", "High": "44.02333450317383", "Low": "43.349998474121094", "Close": "43.52333450317383", "Adj Close": "40.99436569213867", "Volume": "26810700"}
{"Date": "2020-08-21", "Open": "43.516666412353516", "High": "44.223331451416016", "Low": "43.366668701171875", "Close": "43.87666702270508", "Adj Close": "41.32716369628906", "Volume": "24864000"}
{"Date": "2020-08-24", "Open": "44.08333206176758", "High": "44.15999984741211", "Low": "43.44333267211914", "Close": "43.776668548583984", "Adj Close": "41.23298263549805", "Volume": "19813800"}
{"Date": "2020-08-25", "Open": "43.599998474121094", "High": "43.746665954589844", "Low": "43.223331451416016", "Close": "43.543331146240234", "Adj Close": "41.01319885253906", "Volume": "21722400"}
{"Date": "2020-08-26", "Open": "43.4033317565918", "High": "43.62666702270508", "Low": "43.233333587646484", "Close": "43.56666564941406", "Adj Close": "41.03517532348633", "Volume": "18814800"}
{"Date": "2020-08-27", "Open": "43.69333267211914", "High": "46.45000076293945", "Low": "43.633331298828125", "Close": "45.543331146240234", "Adj Close": "42.89699172973633", "Volume": "119018700"}
{"Date": "2020-08-28", "Open": "47.0", "High": "47.02333450317383", "Low": "45.9466667175293", "Close": "46.766666412353516", "Adj Close": "44.04923629760742", "Volume": "64050900"}
{"Date": "2020-08-31", "Open": "45.82666778564453", "High": "46.29666519165039", "Low": "45.176666259765625", "Close": "46.28333282470703", "Adj Close": "43.593994140625", "Volume": "45236400"}
{"Date": "2020-09-01", "Open": "47.06666564941406", "High": "49.86333465576172", "Low": "46.68333435058594", "Close": "49.1966667175293", "Adj Close": "46.338043212890625", "Volume": "106798200"}
{"Date": "2020-09-02", "Open": "50.41666793823242", "High": "50.44333267211914", "Low": "48.53666687011719", "Close": "49.22666549682617", "Adj Close": "46.366302490234375", "Volume": "51666000"}
{"Date": "2020-09-03", "Open": "48.900001525878906", "High": "49.866668701171875", "Low": "47.27000045776367", "Close": "48.18000030517578", "Adj Close": "45.38045120239258", "Volume": "48015000"}
{"Date": "2020-09-04", "Open": "48.00666809082031", "High": "48.3466682434082", "Low": "46.70000076293945", "Close": "47.61000061035156", "Adj Close": "44.843570709228516", "Volume": "33982200"}
{"Date": "2020-09-08", "Open": "47.13666534423828", "High": "47.29999923706055", "Low": "46.086666107177734", "Close": "46.150001525878906", "Adj Close": "43.468414306640625", "Volume": "33966900"}
{"Date": "2020-09-09", "Open": "46.6966667175293", "High": "47.53666687011719", "Low": "46.483333587646484", "Close": "46.630001068115234", "Adj Close": "43.92051315307617", "Volume": "33669000"}
{"Date": "2020-09-10", "Open": "46.686668395996094", "High": "46.8466682434082", "Low": "45.529998779296875", "Close": "45.60333251953125", "Adj Close": "42.9535026550293", "Volume": "33709200"}
{"Date": "2020-09-11", "Open": "45.68333435058594", "High": "46.14666748046875", "Low": "45.18333435058594", "Close": "45.56666564941406", "Adj Close": "42.918968200683594", "Volume": "28879800"}
{"Date": "2020-09-14", "Open": "45.380001068115234", "High": "47.03333282470703", "Low": "45.293331146240234", "Close": "45.77333450317383", "Adj Close": "43.113624572753906", "Volume": "45733800"}
{"Date": "2020-09-15", "Open": "46.07666778564453", "High": "46.36000061035156", "Low": "45.560001373291016", "Close": "45.78666687011719", "Adj Close": "43.12617492675781", "Volume": "30427800"}
{"Date": "2020-09-16", "Open": "46.13666534423828", "High": "46.22666549682617", "Low": "45.349998474121094", "Close": "45.41999816894531", "Adj Close": "42.78083038330078", "Volume": "27860400"}
{"Date": "2020-09-17", "Open": "45.143333435058594", "High": "45.856666564941406", "Low": "45.00666809082031", "Close": "45.563331604003906", "Adj Close": "42.91583251953125", "Volume": "37245000"}
{"Date": "2020-09-18", "Open": "45.47999954223633", "High": "45.84333419799805", "Low": "44.91666793823242", "Close": "45.0966682434082", "Adj Close": "42.47627639770508", "Volume": "54709200"}
{"Date": "2020-09-21", "Open": "45.5", "High": "45.746665954589844", "Low": "45.0966682434082", "Close": "45.689998626708984", "Adj Close": "43.03513717651367", "Volume": "47275500"}
{"Date": "2020-09-22", "Open": "45.689998626708984", "High": "46.33000183105469", "Low": "45.52333450317383", "Close": "46.10333251953125", "Adj Close": "43.4244499206543", "Volume": "33102000"}
{"Date": "2020-09-23", "Open": "46.33333206176758", "High": "46.413333892822266", "Low": "45.27333450317383", "Close": "45.33000183105469", "Adj Close": "42.6960563659668", "Volume": "23133300"}
{"Date": "2020-09-24", "Open": "45.24333190917969", "High": "45.93000030517578", "Low": "45.02333450317383", "Close": "45.56666564941406", "Adj Close": "42.918968200683594", "Volume": "29453100"}
{"Date": "2020-09-25", "Open": "45.50666809082031", "High": "45.8466682434082", "Low": "45.31999969482422", "Close": "45.75666809082031", "Adj Close": "43.09792709350586", "Volume": "22618800"}
{"Date": "2020-09-28", "Open": "45.720001220703125", "High": "46.016666412353516", "Low": "45.573333740234375", "Close": "45.75", "Adj Close": "43.091644287109375", "Volume": "21197100"}
{"Date": "2020-09-29", "Open": "45.75", "High": "46.04666519165039", "Low": "45.46333312988281", "Close": "45.71333312988281", "Adj Close": "43.0571174621582", "Volume": "27702900"}
{"Date": "2020-09-30", "Open": "45.79666519165039", "High": "47.246665954589844", "Low": "45.733333587646484", "Close": "46.63666534423828", "Adj Close": "43.926795959472656", "Volume": "34826400"}
{"Date": "2020-10-01", "Open": "46.93333435058594", "High": "48.12666702270508", "Low": "46.753334045410156", "Close": "47.69333267211914", "Adj Close": "44.92206573486328", "Volume": "43290900"}
{"Date": "2020-10-02", "Open": "47.4466667175293", "High": "47.70000076293945", "Low": "46.709999084472656", "Close": "46.83333206176758", "Adj Close": "44.11203384399414", "Volume": "24585000"}
{"Date": "2020-10-05", "Open": "47.0966682434082", "High": "47.39666748046875", "Low": "47.02333450317383", "Close": "47.266666412353516", "Adj Close": "44.52019119262695", "Volume": "14259000"}
{"Date": "2020-10-06", "Open": "47.290000915527344", "High": "47.64666748046875", "Low": "46.75", "Close": "46.87666702270508", "Adj Close": "44.152854919433594", "Volume": "21475500"}
{"Date": "2020-10-07", "Open": "47.086666107177734", "High": "47.18333435058594", "Low": "46.75", "Close": "46.96333312988281", "Adj Close": "44.23447799682617", "Volume": "16949100"}
{"Date": "2020-10-08", "Open": "47.16999816894531", "High": "47.36333465576172", "Low": "47.040000915527344", "Close": "47.119998931884766", "Adj Close": "44.38204574584961", "Volume": "14676900"}
{"Date": "2020-10-09", "Open": "47.220001220703125", "High": "47.779998779296875", "Low": "47.186668395996094", "Close": "47.59333419799805", "Adj Close": "44.8278694152832", "Volume": "14494800"}
{"Date": "2020-10-12", "Open": "47.67333221435547", "High": "48.46333312988281", "Low": "47.67333221435547", "Close": "48.08333206176758", "Adj Close": "45.289398193359375", "Volume": "18402300"}
{"Date": "2020-10-13", "Open": "48.22666549682617", "High": "48.866668701171875", "Low": "48.119998931884766", "Close": "48.74333190917969", "Adj Close": "45.91105270385742", "Volume": "23800200"}
{"Date": "2020-10-14", "Open": "48.79999923706055", "High": "48.84333419799805", "Low": "47.91999816894531", "Close": "47.97999954223633", "Adj Close": "45.19207763671875", "Volume": "19710900"}
{"Date": "2020-10-15", "Open": "47.6966667175293", "High": "48.31999969482422", "Low": "47.61333465576172", "Close": "48.176666259765625", "Adj Close": "45.3773193359375", "Volume": "13692600"}
{"Date": "2020-10-16", "Open": "48.46666717529297", "High": "48.71666717529297", "Low": "48.15666580200195", "Close": "48.23666763305664", "Adj Close": "45.43383026123047", "Volume": "16935000"}
{"Date": "2020-10-19", "Open": "48.366668701171875", "High": "48.456668853759766", "Low": "47.58333206176758", "Close": "47.650001525878906", "Adj Close": "44.881248474121094", "Volume": "14643300"}
{"Date": "2020-10-20", "Open": "48.03666687011719", "High": "48.5099983215332", "Low": "47.87333297729492", "Close": "47.96666717529297", "Adj Close": "45.179508209228516", "Volume": "14523000"}
{"Date": "2020-10-21", "Open": "47.9466667175293", "High": "48.57666778564453", "Low": "47.9466667175293", "Close": "48.133331298828125", "Adj Close": "45.33649826049805", "Volume": "13114200"}
{"Date": "2020-10-22", "Open": "48.063331604003906", "High": "48.186668395996094", "Low": "47.563331604003906", "Close": "47.849998474121094", "Adj Close": "45.06962585449219", "Volume": "13344000"}
{"Date": "2020-10-23", "Open": "47.9900016784668", "High": "48.04666519165039", "Low": "47.616668701171875", "Close": "47.95000076293945", "Adj Close": "45.163818359375", "Volume": "10540500"}
{"Date": "2020-10-26", "Open": "47.61333465576172", "High": "47.706668853759766", "Low": "46.97999954223633", "Close": "47.38666534423828", "Adj Close": "44.633216857910156", "Volume": "16111800"}
{"Date": "2020-10-27", "Open": "47.349998474121094", "High": "47.900001525878906", "Low": "47.323333740234375", "Close": "47.62333297729492", "Adj Close": "44.85612869262695", "Volume": "11831100"}
{"Date": "2020-10-28", "Open": "46.98666763305664", "High": "47.37666702270508", "Low": "46.62666702270508", "Close": "46.68000030517578", "Adj Close": "43.96761703491211", "Volume": "16849200"}
{"Date": "2020-10-29", "Open": "46.66666793823242", "High": "47.03666687011719", "Low": "46.233333587646484", "Close": "46.63999938964844", "Adj Close": "43.92993927001953", "Volume": "15153900"}
{"Date": "2020-10-30", "Open": "46.393333435058594", "High": "46.6966667175293", "Low": "45.790000915527344", "Close": "46.25", "Adj Close": "43.562599182128906", "Volume": "18601800"}
{"Date": "2020-11-02", "Open": "46.86333465576172", "High": "46.936668395996094", "Low": "46.34333419799805", "Close": "46.79999923706055", "Adj Close": "44.08063888549805", "Volume": "16575600"}
{"Date": "2020-11-03", "Open": "47.21666717529297", "High": "48.0533332824707", "Low": "47.189998626708984", "Close": "47.59333419799805", "Adj Close": "44.8278694152832", "Volume": "15413100"}
{"Date": "2020-11-04", "Open": "47.189998626708984", "High": "48.130001068115234", "Low": "47.11333465576172", "Close": "47.31999969482422", "Adj Close": "44.5704231262207", "Volume": "17927400"}
{"Date": "2020-11-05", "Open": "48.0", "High": "48.07666778564453", "Low": "47.64666748046875", "Close": "47.823333740234375", "Adj Close": "45.04452133178711", "Volume": "14202600"}
{"Date": "2020-11-06", "Open": "48.119998931884766", "High": "48.7400016784668", "Low": "47.849998474121094", "Close": "48.59000015258789", "Adj Close": "45.76662826538086", "Volume": "16198500"}
{"Date": "2020-11-09", "Open": "49.33333206176758", "High": "49.400001525878906", "Low": "47.82666778564453", "Close": "47.8466682434082", "Adj Close": "45.06648635864258", "Volume": "28198500"}
{"Date": "2020-11-10", "Open": "47.91666793823242", "High": "48.813331604003906", "Low": "47.84333419799805", "Close": "48.52000045776367", "Adj Close": "45.7006950378418", "Volume": "18199200"}
{"Date": "2020-11-11", "Open": "48.973331451416016", "High": "49.6533317565918", "Low": "48.79999923706055", "Close": "49.32666778564453", "Adj Close": "46.46049118041992", "Volume": "18805800"}
{"Date": "2020-11-12", "Open": "49.49333190917969", "High": "49.56999969482422", "Low": "49.03333282470703", "Close": "49.40999984741211", "Adj Close": "46.53898620605469", "Volume": "12564300"}
{"Date": "2020-11-13", "Open": "49.64666748046875", "High": "50.313331604003906", "Low": "49.17333221435547", "Close": "50.18000030517578", "Adj Close": "47.26424026489258", "Volume": "19738200"}
{"Date": "2020-11-16", "Open": "50.176666259765625", "High": "51.133331298828125", "Low": "49.7599983215332", "Close": "50.813331604003906", "Adj Close": "47.86077117919922", "Volume": "34560300"}
{"Date": "2020-11-17", "Open": "50.16666793823242", "High": "51.08000183105469", "Low": "49.72666549682617", "Close": "49.790000915527344", "Adj Close": "46.89690399169922", "Volume": "42711600"}
{"Date": "2020-11-18", "Open": "49.95333480834961", "High": "50.55666732788086", "Low": "49.68333435058594", "Close": "49.6966667175293", "Adj Close": "46.808990478515625", "Volume": "24936900"}
{"Date": "2020-11-19", "Open": "49.81999969482422", "High": "50.81666564941406", "Low": "49.77333450317383", "Close": "50.706668853759766", "Adj Close": "47.760311126708984", "Volume": "18590700"}
{"Date": "2020-11-20", "Open": "50.38999938964844", "High": "50.91999816894531", "Low": "49.936668395996094", "Close": "50.08000183105469", "Adj Close": "47.1700439453125", "Volume": "21937200"}
{"Date": "2020-11-23", "Open": "50.12333297729492", "High": "50.46666717529297", "Low": "49.790000915527344", "Close": "50.310001373291016", "Adj Close": "47.386688232421875", "Volume": "18557100"}
{"Date": "2020-11-24", "Open": "50.58000183105469", "High": "50.65999984741211", "Low": "50.09000015258789", "Close": "50.45333480834961", "Adj Close": "47.52168655395508", "Volume": "17155200"}
{"Date": "2020-11-25", "Open": "50.41666793823242", "High": "50.79666519165039", "Low": "50.4033317565918", "Close": "50.61000061035156", "Adj Close": "47.669254302978516", "Volume": "13833300"}
{"Date": "2020-11-27", "Open": "50.71666717529297", "High": "50.90666580200195", "Low": "50.366668701171875", "Close": "50.53333282470703", "Adj Close": "47.597042083740234", "Volume": "10999500"}
{"Date": "2020-11-30", "Open": "50.53333282470703", "High": "50.983333587646484", "Low": "50.03333282470703", "Close": "50.93000030517578", "Adj Close": "47.97066116333008", "Volume": "32695500"}
{"Date": "2020-12-01", "Open": "51.20000076293945", "High": "51.220001220703125", "Low": "50.5533332824707", "Close": "50.880001068115234", "Adj Close": "47.92356872558594", "Volume": "22935300"}
{"Date": "2020-12-02", "Open": "50.66666793823242", "High": "50.87333297729492", "Low": "49.84333419799805", "Close": "50.17333221435547", "Adj Close": "47.25796127319336", "Volume": "23547000"}
{"Date": "2020-12-03", "Open": "50.09333419799805", "High": "50.09333419799805", "Low": "49.46333312988281", "Close": "49.766666412353516", "Adj Close": "46.87492752075195", "Volume": "25725900"}
{"Date": "2020-12-04", "Open": "49.836666107177734", "High": "49.836666107177734", "Low": "49.19333267211914", "Close": "49.63666534423828", "Adj Close": "46.752479553222656", "Volume": "20889300"}
{"Date": "2020-12-07", "Open": "49.48666763305664", "High": "49.663333892822266", "Low": "49.0533332824707", "Close": "49.369998931884766", "Adj Close": "46.50130844116211", "Volume": "18479100"}
{"Date": "2020-12-08", "Open": "49.119998931884766", "High": "49.95000076293945", "Low": "49.060001373291016", "Close": "49.81666564941406", "Adj Close": "46.92202377319336", "Volume": "20716500"}
{"Date": "2020-12-09", "Open": "50.0", "High": "50.0", "Low": "49.29666519165039", "Close": "49.42333221435547", "Adj Close": "46.55154037475586", "Volume": "20139600"}
{"Date": "2020-12-10", "Open": "49.25", "High": "49.383331298828125", "Low": "48.856666564941406", "Close": "49.01333236694336", "Adj Close": "46.3341178894043", "Volume": "20652300"}
{"Date": "2020-12-11", "Open": "48.973331451416016", "High": "49.16999816894531", "Low": "48.64666748046875", "Close": "49.0", "Adj Close": "46.321502685546875", "Volume": "16860900"}
{"Date": "2020-12-14", "Open": "49.233333587646484", "High": "49.2400016784668", "Low": "48.46666717529297", "Close": "48.54999923706055", "Adj Close": "45.89611053466797", "Volume": "25088100"}
{"Date": "2020-12-15", "Open": "48.50666809082031", "High": "48.78666687011719", "Low": "48.28666687011719", "Close": "48.526668548583984", "Adj Close": "45.874053955078125", "Volume": "31871400"}
{"Date": "2020-12-16", "Open": "48.746665954589844", "High": "48.96333312988281", "Low": "48.36000061035156", "Close": "48.47666549682617", "Adj Close": "45.826778411865234", "Volume": "25650900"}
{"Date": "2020-12-17", "Open": "48.686668395996094", "High": "48.813331604003906", "Low": "48.383331298828125", "Close": "48.70000076293945", "Adj Close": "46.037906646728516", "Volume": "30679500"}
{"Date": "2020-12-18", "Open": "48.87333297729492", "High": "49.060001373291016", "Low": "48.38666534423828", "Close": "48.650001525878906", "Adj Close": "45.99064636230469", "Volume": "41384100"}
{"Date": "2020-12-21", "Open": "48.5", "High": "48.88999938964844", "Low": "48.35333251953125", "Close": "48.65666580200195", "Adj Close": "45.99694061279297", "Volume": "25553100"}
{"Date": "2020-12-22", "Open": "48.383331298828125", "High": "48.74333190917969", "Low": "47.71333312988281", "Close": "48.06666564941406", "Adj Close": "45.43919372558594", "Volume": "37599000"}
{"Date": "2020-12-23", "Open": "47.8466682434082", "High": "48.073333740234375", "Low": "47.43333435058594", "Close": "47.7400016784668", "Adj Close": "45.13037872314453", "Volume": "20430600"}
{"Date": "2020-12-24", "Open": "47.8466682434082", "High": "48.130001068115234", "Low": "47.72666549682617", "Close": "47.83333206176758", "Adj Close": "45.2186164855957", "Volume": "9054600"}
{"Date": "2020-12-28", "Open": "48.01333236694336", "High": "48.43333435058594", "Low": "47.776668548583984", "Close": "48.40666580200195", "Adj Close": "45.7606086730957", "Volume": "19344900"}
{"Date": "2020-12-29", "Open": "48.54666519165039", "High": "48.616668701171875", "Low": "47.86333465576172", "Close": "48.099998474121094", "Adj Close": "45.470706939697266", "Volume": "17938200"}
{"Date": "2020-12-30", "Open": "48.293331146240234", "High": "48.383331298828125", "Low": "47.97999954223633", "Close": "48.060001373291016", "Adj Close": "45.43289566040039", "Volume": "18751200"}
{"Date": "2020-12-31", "Open": "48.06666564941406", "High": "48.09000015258789", "Low": "47.616668701171875", "Close": "48.04999923706055", "Adj Close": "45.423431396484375", "Volume": "17814000"}
{"Date": "2021-01-04", "Open": "48.099998474121094", "High": "48.96333312988281", "Low": "48.09333419799805", "Close": "48.84333419799805", "Adj Close": "46.173404693603516", "Volume": "32182200"}
{"Date": "2021-01-05", "Open": "48.866668701171875", "High": "49.02333450317383", "Low": "48.163333892822266", "Close": "48.58333206176758", "Adj Close": "45.92761993408203", "Volume": "26498100"}
{"Date": "2021-01-06", "Open": "48.36333465576172", "High": "49.366668701171875", "Low": "48.336666107177734", "Close": "48.88666534423828", "Adj Close": "46.2143669128418", "Volume": "21918900"}
{"Date": "2021-01-07", "Open": "49.206668853759766", "High": "49.253334045410156", "Low": "48.68000030517578", "Close": "48.883331298828125", "Adj Close": "46.211212158203125", "Volume": "20538000"}
{"Date": "2021-01-08", "Open": "48.959999084472656", "High": "49.0", "Low": "48.60333251953125", "Close": "48.87666702270508", "Adj Close": "46.20492172241211", "Volume": "24478200"}
{"Date": "2021-01-11", "Open": "48.66666793823242", "High": "49.33000183105469", "Low": "48.66666793823242", "Close": "49.0966682434082", "Adj Close": "46.41289138793945", "Volume": "26264400"}
{"Date": "2021-01-12", "Open": "49.66666793823242", "High": "49.97666549682617", "Low": "49.439998626708984", "Close": "49.65666580200195", "Adj Close": "46.94227600097656", "Volume": "23373300"}
{"Date": "2021-01-13", "Open": "49.58333206176758", "High": "49.689998626708984", "Low": "49.143333435058594", "Close": "49.150001525878906", "Adj Close": "46.46330642700195", "Volume": "16069500"}
{"Date": "2021-01-14", "Open": "49.27333450317383", "High": "49.33333206176758", "Low": "48.68000030517578", "Close": "48.9900016784668", "Adj Close": "46.31205749511719", "Volume": "23017200"}
{"Date": "2021-01-15", "Open": "48.380001068115234", "High": "48.633331298828125", "Low": "47.88999938964844", "Close": "48.21333312988281", "Adj Close": "45.57784652709961", "Volume": "35920500"}
{"Date": "2021-01-19", "Open": "48.21333312988281", "High": "48.356666564941406", "Low": "47.55666732788086", "Close": "47.79666519165039", "Adj Close": "45.18395233154297", "Volume": "24123600"}
{"Date": "2021-01-20", "Open": "47.86333465576172", "High": "48.5533332824707", "Low": "47.630001068115234", "Close": "48.503334045410156", "Adj Close": "45.85198974609375", "Volume": "23775600"}
{"Date": "2021-01-21", "Open": "48.45333480834961", "High": "48.57666778564453", "Low": "48.06999969482422", "Close": "48.28333282470703", "Adj Close": "45.644020080566406", "Volume": "14325900"}
{"Date": "2021-01-22", "Open": "48.53333282470703", "High": "49.11333465576172", "Low": "48.37333297729492", "Close": "48.776668548583984", "Adj Close": "46.110382080078125", "Volume": "19219500"}
{"Date": "2021-01-25", "Open": "48.45333480834961", "High": "48.75", "Low": "48.09000015258789", "Close": "48.733333587646484", "Adj Close": "46.06942367553711", "Volume": "19031100"}
{"Date": "2021-01-26", "Open": "48.543331146240234", "High": "49.27000045776367", "Low": "48.4900016784668", "Close": "49.16999816894531", "Adj Close": "46.482208251953125", "Volume": "15031500"}
{"Date": "2021-01-27", "Open": "48.98666763305664", "High": "49.28666687011719", "Low": "47.849998474121094", "Close": "47.9466667175293", "Adj Close": "45.325748443603516", "Volume": "29910300"}
{"Date": "2021-01-28", "Open": "48.1533317565918", "High": "48.753334045410156", "Low": "47.87666702270508", "Close": "47.91666793823242", "Adj Close": "45.29739761352539", "Volume": "22301700"}
{"Date": "2021-01-29", "Open": "47.72666549682617", "High": "47.91666793823242", "Low": "46.78333282470703", "Close": "46.83000183105469", "Adj Close": "44.2701301574707", "Volume": "32509200"}
{"Date": "2021-02-01", "Open": "46.970001220703125", "High": "47.163333892822266", "Low": "46.39666748046875", "Close": "46.42333221435547", "Adj Close": "43.885684967041016", "Volume": "25945200"}
{"Date": "2021-02-02", "Open": "46.586666107177734", "High": "47.383331298828125", "Low": "46.47999954223633", "Close": "46.92333221435547", "Adj Close": "44.35835647583008", "Volume": "27002400"}
{"Date": "2021-02-03", "Open": "46.88666534423828", "High": "47.349998474121094", "Low": "46.87666702270508", "Close": "47.06666564941406", "Adj Close": "44.493858337402344", "Volume": "14966700"}
{"Date": "2021-02-04", "Open": "47.26333236694336", "High": "47.72666549682617", "Low": "47.086666107177734", "Close": "47.5099983215332", "Adj Close": "44.91295623779297", "Volume": "17346300"}
{"Date": "2021-02-05", "Open": "47.81999969482422", "High": "48.28333282470703", "Low": "47.5099983215332", "Close": "48.119998931884766", "Adj Close": "45.4896125793457", "Volume": "20451600"}
{"Date": "2021-02-08", "Open": "48.27000045776367", "High": "48.526668548583984", "Low": "48.1533317565918", "Close": "48.34333419799805", "Adj Close": "45.700740814208984", "Volume": "15825300"}
{"Date": "2021-02-09", "Open": "48.19333267211914", "High": "48.77333450317383", "Low": "48.19333267211914", "Close": "48.61000061035156", "Adj Close": "45.95282745361328", "Volume": "15906900"}
{"Date": "2021-02-10", "Open": "48.61000061035156", "High": "48.633331298828125", "Low": "47.8466682434082", "Close": "48.043331146240234", "Adj Close": "45.4171257019043", "Volume": "18576900"}
{"Date": "2021-02-11", "Open": "48.04666519165039", "High": "48.31666564941406", "Low": "47.9033317565918", "Close": "48.00666809082031", "Adj Close": "45.38247299194336", "Volume": "12791400"}
{"Date": "2021-02-12", "Open": "48.0533332824707", "High": "48.20333480834961", "Low": "47.88999938964844", "Close": "48.15666580200195", "Adj Close": "45.52427291870117", "Volume": "13423500"}
{"Date": "2021-02-16", "Open": "48.64666748046875", "High": "48.79666519165039", "Low": "48.310001373291016", "Close": "48.5533332824707", "Adj Close": "45.89925765991211", "Volume": "27891000"}
{"Date": "2021-02-17", "Open": "48.21666717529297", "High": "49.16666793823242", "Low": "48.16666793823242", "Close": "49.06666564941406", "Adj Close": "46.38452911376953", "Volume": "25571100"}
{"Date": "2021-02-18", "Open": "46.33333206176758", "High": "46.900001525878906", "Low": "45.83333206176758", "Close": "45.88666534423828", "Adj Close": "43.378353118896484", "Volume": "96927300"}
{"Date": "2021-02-19", "Open": "45.93333435058594", "High": "46.473331451416016", "Low": "45.88999938964844", "Close": "46.11333465576172", "Adj Close": "43.59263610839844", "Volume": "36606000"}
{"Date": "2021-02-22", "Open": "45.913333892822266", "High": "46.11333465576172", "Low": "45.41666793823242", "Close": "45.89666748046875", "Adj Close": "43.387821197509766", "Volume": "32106600"}
{"Date": "2021-02-23", "Open": "45.70333480834961", "High": "45.79666519165039", "Low": "45.02000045776367", "Close": "45.15666580200195", "Adj Close": "42.688262939453125", "Volume": "31300200"}
{"Date": "2021-02-24", "Open": "45.290000915527344", "High": "45.38666534423828", "Low": "44.349998474121094", "Close": "44.4033317565918", "Adj Close": "41.976112365722656", "Volume": "46565700"}
{"Date": "2021-02-25", "Open": "44.366668701171875", "High": "44.66999816894531", "Low": "43.82666778564453", "Close": "43.983333587646484", "Adj Close": "41.57906723022461", "Volume": "33324600"}
{"Date": "2021-02-26", "Open": "43.82666778564453", "High": "43.936668395996094", "Low": "43.28666687011719", "Close": "43.30666732788086", "Adj Close": "40.939395904541016", "Volume": "42470700"}
{"Date": "2021-03-01", "Open": "43.86000061035156", "High": "44.189998626708984", "Low": "43.709999084472656", "Close": "43.790000915527344", "Adj Close": "41.396305084228516", "Volume": "34634400"}
{"Date": "2021-03-02", "Open": "43.836666107177734", "High": "44.25", "Low": "43.336666107177734", "Close": "43.369998931884766", "Adj Close": "40.99925994873047", "Volume": "29230800"}
{"Date": "2021-03-03", "Open": "43.16666793823242", "High": "43.310001373291016", "Low": "42.516666412353516", "Close": "42.529998779296875", "Adj Close": "40.205169677734375", "Volume": "41837400"}
{"Date": "2021-03-04", "Open": "42.619998931884766", "High": "43.19333267211914", "Low": "42.09333419799805", "Close": "42.5099983215332", "Adj Close": "40.1862678527832", "Volume": "45348000"}
{"Date": "2021-03-05", "Open": "42.276668548583984", "High": "43.25", "Low": "42.25", "Close": "43.040000915527344", "Adj Close": "40.68730163574219", "Volume": "34073700"}
{"Date": "2021-03-08", "Open": "43.11000061035156", "High": "43.279998779296875", "Low": "42.60333251953125", "Close": "42.62666702270508", "Adj Close": "40.296566009521484", "Volume": "40988400"}
{"Date": "2021-03-09", "Open": "42.93333435058594", "High": "43.293331146240234", "Low": "42.77333450317383", "Close": "42.96333312988281", "Adj Close": "40.61482620239258", "Volume": "31988700"}
{"Date": "2021-03-10", "Open": "42.95333480834961", "High": "44.349998474121094", "Low": "42.823333740234375", "Close": "44.060001373291016", "Adj Close": "41.65155029296875", "Volume": "44929200"}
{"Date": "2021-03-11", "Open": "44.45333480834961", "High": "44.496665954589844", "Low": "43.84333419799805", "Close": "44.043331146240234", "Adj Close": "41.63578796386719", "Volume": "35489700"}
{"Date": "2021-03-12", "Open": "44.17333221435547", "High": "44.84000015258789", "Low": "44.026668548583984", "Close": "44.706668853759766", "Adj Close": "42.26285934448242", "Volume": "28437600"}
{"Date": "2021-03-15", "Open": "44.913333892822266", "High": "44.91666793823242", "Low": "44.27333450317383", "Close": "44.47666549682617", "Adj Close": "42.045433044433594", "Volume": "25071900"}
{"Date": "2021-03-16", "Open": "44.27333450317383", "High": "44.7599983215332", "Low": "44.27333450317383", "Close": "44.46333312988281", "Adj Close": "42.03282928466797", "Volume": "19881000"}
{"Date": "2021-03-17", "Open": "44.16666793823242", "High": "44.380001068115234", "Low": "43.99333190917969", "Close": "44.09333419799805", "Adj Close": "41.68306350708008", "Volume": "24156300"}
{"Date": "2021-03-18", "Open": "43.720001220703125", "High": "43.983333587646484", "Low": "43.310001373291016", "Close": "43.336666107177734", "Adj Close": "41.138797760009766", "Volume": "29815500"}
{"Date": "2021-03-19", "Open": "43.37666702270508", "High": "44.16666793823242", "Low": "43.29999923706055", "Close": "43.913333892822266", "Adj Close": "41.686214447021484", "Volume": "57703500"}
{"Date": "2021-03-22", "Open": "43.66666793823242", "High": "44.150001525878906", "Low": "43.663333892822266", "Close": "44.12333297729492", "Adj Close": "41.88556671142578", "Volume": "24654000"}
{"Date": "2021-03-23", "Open": "43.9033317565918", "High": "44.766666412353516", "Low": "43.87666702270508", "Close": "44.64666748046875", "Adj Close": "42.38236999511719", "Volume": "29154900"}
{"Date": "2021-03-24", "Open": "44.810001373291016", "High": "44.810001373291016", "Low": "44.349998474121094", "Close": "44.369998931884766", "Adj Close": "42.119720458984375", "Volume": "23547300"}
{"Date": "2021-03-25", "Open": "44.41999816894531", "High": "44.84333419799805", "Low": "44.290000915527344", "Close": "44.66999816894531", "Adj Close": "42.404510498046875", "Volume": "28125900"}
{"Date": "2021-03-26", "Open": "44.66666793823242", "High": "45.06666564941406", "Low": "44.473331451416016", "Close": "45.043331146240234", "Adj Close": "42.758907318115234", "Volume": "28653600"}
{"Date": "2021-03-29", "Open": "45.0", "High": "45.66999816894531", "Low": "44.866668701171875", "Close": "45.55666732788086", "Adj Close": "43.246212005615234", "Volume": "30146400"}
{"Date": "2021-03-30", "Open": "45.44333267211914", "High": "45.86333465576172", "Low": "45.15666580200195", "Close": "45.246665954589844", "Adj Close": "42.95193099975586", "Volume": "27230100"}
{"Date": "2021-03-31", "Open": "45.18333435058594", "High": "45.619998931884766", "Low": "44.98666763305664", "Close": "45.276668548583984", "Adj Close": "42.980411529541016", "Volume": "24546000"}
{"Date": "2021-04-01", "Open": "45.313331604003906", "High": "45.630001068115234", "Low": "45.11000061035156", "Close": "45.206668853759766", "Adj Close": "42.913963317871094", "Volume": "25595100"}
{"Date": "2021-04-05", "Open": "45.573333740234375", "High": "46.720001220703125", "Low": "45.400001525878906", "Close": "46.47666549682617", "Adj Close": "44.11954879760742", "Volume": "40043100"}
{"Date": "2021-04-06", "Open": "46.369998931884766", "High": "46.983333587646484", "Low": "46.17333221435547", "Close": "46.70000076293945", "Adj Close": "44.33156967163086", "Volume": "31044600"}
{"Date": "2021-04-07", "Open": "46.766666412353516", "High": "46.91666793823242", "Low": "46.54999923706055", "Close": "46.599998474121094", "Adj Close": "44.23663330078125", "Volume": "20361600"}
{"Date": "2021-04-08", "Open": "46.81666564941406", "High": "47.040000915527344", "Low": "46.5533332824707", "Close": "46.56999969482422", "Adj Close": "44.20814895629883", "Volume": "19095600"}
{"Date": "2021-04-09", "Open": "46.543331146240234", "High": "46.6966667175293", "Low": "46.23666763305664", "Close": "46.59333419799805", "Adj Close": "44.23029708862305", "Volume": "20676600"}
{"Date": "2021-04-12", "Open": "46.689998626708984", "High": "46.793331146240234", "Low": "46.4466667175293", "Close": "46.599998474121094", "Adj Close": "44.23663330078125", "Volume": "18723000"}
{"Date": "2021-04-13", "Open": "46.599998474121094", "High": "46.66666793823242", "Low": "46.290000915527344", "Close": "46.456668853759766", "Adj Close": "44.10055923461914", "Volume": "17397900"}
{"Date": "2021-04-14", "Open": "46.37333297729492", "High": "46.48666763305664", "Low": "46.13999938964844", "Close": "46.439998626708984", "Adj Close": "44.08474349975586", "Volume": "21924600"}
{"Date": "2021-04-15", "Open": "46.46666717529297", "High": "46.823333740234375", "Low": "46.400001525878906", "Close": "46.720001220703125", "Adj Close": "44.350547790527344", "Volume": "21710400"}
{"Date": "2021-04-16", "Open": "46.96333312988281", "High": "46.98666763305664", "Low": "46.56999969482422", "Close": "46.869998931884766", "Adj Close": "44.4929313659668", "Volume": "26488500"}
{"Date": "2021-04-19", "Open": "46.76333236694336", "High": "46.856666564941406", "Low": "46.53666687011719", "Close": "46.56999969482422", "Adj Close": "44.20814895629883", "Volume": "19281000"}
{"Date": "2021-04-20", "Open": "46.473331451416016", "High": "47.25666809082031", "Low": "46.27333450317383", "Close": "46.93000030517578", "Adj Close": "44.54989242553711", "Volume": "24452100"}
{"Date": "2021-04-21", "Open": "46.92333221435547", "High": "47.233333587646484", "Low": "46.84333419799805", "Close": "47.06666564941406", "Adj Close": "44.67962646484375", "Volume": "17335200"}
{"Date": "2021-04-22", "Open": "47.026668548583984", "High": "47.150001525878906", "Low": "46.473331451416016", "Close": "46.55666732788086", "Adj Close": "44.19548797607422", "Volume": "19705200"}
{"Date": "2021-04-23", "Open": "46.366668701171875", "High": "46.779998779296875", "Low": "46.34333419799805", "Close": "46.633331298828125", "Adj Close": "44.26826858520508", "Volume": "22971000"}
{"Date": "2021-04-26", "Open": "46.63666534423828", "High": "46.66666793823242", "Low": "45.880001068115234", "Close": "45.970001220703125", "Adj Close": "43.63857650756836", "Volume": "22846200"}
{"Date": "2021-04-27", "Open": "46.0", "High": "46.31666564941406", "Low": "45.849998474121094", "Close": "46.12666702270508", "Adj Close": "43.78730392456055", "Volume": "16151400"}
{"Date": "2021-04-28", "Open": "46.116668701171875", "High": "46.1966667175293", "Low": "45.956668853759766", "Close": "45.96333312988281", "Adj Close": "43.63224792480469", "Volume": "14286600"}
{"Date": "2021-04-29", "Open": "45.96666717529297", "High": "46.66666793823242", "Low": "45.96666717529297", "Close": "46.543331146240234", "Adj Close": "44.18283462524414", "Volume": "19596000"}
{"Date": "2021-04-30", "Open": "46.56999969482422", "High": "46.663333892822266", "Low": "46.369998931884766", "Close": "46.63666534423828", "Adj Close": "44.27143096923828", "Volume": "19680000"}
{"Date": "2021-05-03", "Open": "46.560001373291016", "High": "47.58000183105469", "Low": "46.560001373291016", "Close": "47.37333297729492", "Adj Close": "44.97074508666992", "Volume": "27139500"}
{"Date": "2021-05-04", "Open": "47.18000030517578", "High": "47.34333419799805", "Low": "46.70000076293945", "Close": "46.90666580200195", "Adj Close": "44.52774429321289", "Volume": "19084200"}
{"Date": "2021-05-05", "Open": "46.9033317565918", "High": "47.06666564941406", "Low": "46.75", "Close": "46.866668701171875", "Adj Close": "44.489776611328125", "Volume": "18351000"}
{"Date": "2021-05-06", "Open": "46.66666793823242", "High": "47.119998931884766", "Low": "46.483333587646484", "Close": "47.016666412353516", "Adj Close": "44.80744552612305", "Volume": "16302000"}
{"Date": "2021-05-07", "Open": "47.209999084472656", "High": "47.2400016784668", "Low": "46.439998626708984", "Close": "46.733333587646484", "Adj Close": "44.53742980957031", "Volume": "23408400"}
{"Date": "2021-05-10", "Open": "46.81666564941406", "High": "47.36000061035156", "Low": "46.77000045776367", "Close": "46.939998626708984", "Adj Close": "44.734378814697266", "Volume": "26307600"}
{"Date": "2021-05-11", "Open": "46.956668853759766", "High": "46.956668853759766", "Low": "46.106666564941406", "Close": "46.516666412353516", "Adj Close": "44.3309326171875", "Volume": "26464200"}
{"Date": "2021-05-12", "Open": "46.290000915527344", "High": "46.32666778564453", "Low": "45.3033332824707", "Close": "45.313331604003906", "Adj Close": "43.18415069580078", "Volume": "25998300"}
{"Date": "2021-05-13", "Open": "45.40999984741211", "High": "46.32666778564453", "Low": "45.253334045410156", "Close": "46.08000183105469", "Adj Close": "43.91478729248047", "Volume": "21475200"}
{"Date": "2021-05-14", "Open": "46.27000045776367", "High": "46.746665954589844", "Low": "46.143333435058594", "Close": "46.50666809082031", "Adj Close": "44.32140350341797", "Volume": "16091700"}
{"Date": "2021-05-17", "Open": "46.66666793823242", "High": "46.79999923706055", "Low": "46.25666809082031", "Close": "46.29666519165039", "Adj Close": "44.12127685546875", "Volume": "19675800"}
{"Date": "2021-05-18", "Open": "47.836666107177734", "High": "48.19333267211914", "Low": "47.06999969482422", "Close": "47.3033332824707", "Adj Close": "45.08063507080078", "Volume": "58183800"}
{"Date": "2021-05-19", "Open": "46.9033317565918", "High": "47.90666580200195", "Low": "46.83333206176758", "Close": "47.30666732788086", "Adj Close": "45.08381271362305", "Volume": "34874700"}
{"Date": "2021-05-20", "Open": "47.16666793823242", "High": "47.62333297729492", "Low": "46.900001525878906", "Close": "47.473331451416016", "Adj Close": "45.24264144897461", "Volume": "30540900"}
{"Date": "2021-05-21", "Open": "47.50666809082031", "High": "47.69333267211914", "Low": "47.20000076293945", "Close": "47.25", "Adj Close": "45.02981185913086", "Volume": "22927500"}
{"Date": "2021-05-24", "Open": "47.253334045410156", "High": "47.473331451416016", "Low": "47.119998931884766", "Close": "47.253334045410156", "Adj Close": "45.032981872558594", "Volume": "18945900"}
{"Date": "2021-05-25", "Open": "47.266666412353516", "High": "47.54666519165039", "Low": "47.02333450317383", "Close": "47.4466667175293", "Adj Close": "45.21723556518555", "Volume": "21505200"}
{"Date": "2021-05-26", "Open": "47.46333312988281", "High": "47.62666702270508", "Low": "47.253334045410156", "Close": "47.38999938964844", "Adj Close": "45.16322708129883", "Volume": "19294200"}
{"Date": "2021-05-27", "Open": "47.78333282470703", "High": "47.893333435058594", "Low": "47.22999954223633", "Close": "47.22999954223633", "Adj Close": "45.0107421875", "Volume": "56577000"}
{"Date": "2021-05-28", "Open": "47.310001373291016", "High": "47.483333587646484", "Low": "47.21333312988281", "Close": "47.34333419799805", "Adj Close": "45.11875915527344", "Volume": "21186300"}
{"Date": "2021-06-01", "Open": "47.4033317565918", "High": "47.599998474121094", "Low": "47.09000015258789", "Close": "47.220001220703125", "Adj Close": "45.001216888427734", "Volume": "20767500"}
{"Date": "2021-06-02", "Open": "47.130001068115234", "High": "47.23666763305664", "Low": "46.6966667175293", "Close": "47.116668701171875", "Adj Close": "44.90274429321289", "Volume": "23298000"}
{"Date": "2021-06-03", "Open": "47.130001068115234", "High": "47.28333282470703", "Low": "46.91666793823242", "Close": "47.20000076293945", "Adj Close": "44.98215866088867", "Volume": "18374400"}
{"Date": "2021-06-04", "Open": "47.1533317565918", "High": "47.43000030517578", "Low": "47.08333206176758", "Close": "47.28333282470703", "Adj Close": "45.061580657958984", "Volume": "13635900"}
{"Date": "2021-06-07", "Open": "47.28333282470703", "High": "47.323333740234375", "Low": "46.79666519165039", "Close": "46.96666717529297", "Adj Close": "44.759796142578125", "Volume": "16630800"}
{"Date": "2021-06-08", "Open": "46.836666107177734", "High": "46.96666717529297", "Low": "46.60333251953125", "Close": "46.61000061035156", "Adj Close": "44.419883728027344", "Volume": "20120700"}
{"Date": "2021-06-09", "Open": "46.4466667175293", "High": "46.66999816894531", "Low": "46.34333419799805", "Close": "46.36000061035156", "Adj Close": "44.1816291809082", "Volume": "17085300"}
{"Date": "2021-06-10", "Open": "46.36000061035156", "High": "46.72999954223633", "Low": "46.36000061035156", "Close": "46.62666702270508", "Adj Close": "44.435768127441406", "Volume": "16378500"}
{"Date": "2021-06-11", "Open": "46.74333190917969", "High": "46.95000076293945", "Low": "46.619998931884766", "Close": "46.91666793823242", "Adj Close": "44.71213912963867", "Volume": "25232400"}
{"Date": "2021-06-14", "Open": "46.97666549682617", "High": "46.97666549682617", "Low": "46.676666259765625", "Close": "46.85333251953125", "Adj Close": "44.65177917480469", "Volume": "15140700"}
{"Date": "2021-06-15", "Open": "46.9466667175293", "High": "46.970001220703125", "Low": "46.5533332824707", "Close": "46.66666793823242", "Adj Close": "44.4738883972168", "Volume": "19327200"}
{"Date": "2021-06-16", "Open": "46.616668701171875", "High": "46.68000030517578", "Low": "45.65666580200195", "Close": "45.71666717529297", "Adj Close": "43.56852340698242", "Volume": "28794900"}
{"Date": "2021-06-17", "Open": "45.66666793823242", "High": "46.116668701171875", "Low": "45.56999969482422", "Close": "45.90666580200195", "Adj Close": "43.74959945678711", "Volume": "19341900"}
{"Date": "2021-06-18", "Open": "45.14666748046875", "High": "45.46333312988281", "Low": "44.79999923706055", "Close": "45.05666732788086", "Adj Close": "42.93953323364258", "Volume": "44812800"}
{"Date": "2021-06-21", "Open": "45.220001220703125", "High": "45.58333206176758", "Low": "45.116668701171875", "Close": "45.46666717529297", "Adj Close": "43.33026885986328", "Volume": "20775000"}
{"Date": "2021-06-22", "Open": "45.40999984741211", "High": "45.90666580200195", "Low": "45.40999984741211", "Close": "45.676666259765625", "Adj Close": "43.5304069519043", "Volume": "19107000"}
{"Date": "2021-06-23", "Open": "45.5", "High": "45.663333892822266", "Low": "45.310001373291016", "Close": "45.31999969482422", "Adj Close": "43.19050216674805", "Volume": "19390500"}
{"Date": "2021-06-24", "Open": "45.38999938964844", "High": "45.746665954589844", "Low": "45.366668701171875", "Close": "45.63666534423828", "Adj Close": "43.49228286743164", "Volume": "23444100"}
{"Date": "2021-06-25", "Open": "45.709999084472656", "High": "46.28666687011719", "Low": "45.63999938964844", "Close": "46.176666259765625", "Adj Close": "44.00690841674805", "Volume": "28640700"}
{"Date": "2021-06-28", "Open": "46.01333236694336", "High": "46.21333312988281", "Low": "45.53333282470703", "Close": "46.03333282470703", "Adj Close": "43.87031173706055", "Volume": "15549000"}
{"Date": "2021-06-29", "Open": "45.96666717529297", "High": "46.15666580200195", "Low": "45.74333190917969", "Close": "45.766666412353516", "Adj Close": "43.61617660522461", "Volume": "35962500"}
{"Date": "2021-06-30", "Open": "46.52000045776367", "High": "47.526668548583984", "Low": "46.22999954223633", "Close": "47.00666809082031", "Adj Close": "44.797908782958984", "Volume": "45511200"}
{"Date": "2021-07-01", "Open": "46.8033332824707", "High": "47.08333206176758", "Low": "46.336666107177734", "Close": "46.439998626708984", "Adj Close": "44.257869720458984", "Volume": "26348700"}
{"Date": "2021-07-02", "Open": "46.45000076293945", "High": "47.026668548583984", "Low": "46.45000076293945", "Close": "46.70333480834961", "Adj Close": "44.508827209472656", "Volume": "26280600"}
{"Date": "2021-07-06", "Open": "46.633331298828125", "High": "46.91666793823242", "Low": "46.503334045410156", "Close": "46.64666748046875", "Adj Close": "44.454830169677734", "Volume": "18279300"}
{"Date": "2021-07-07", "Open": "46.586666107177734", "High": "47.063331604003906", "Low": "46.45333480834961", "Close": "46.56999969482422", "Adj Close": "44.38175964355469", "Volume": "25607400"}
{"Date": "2021-07-08", "Open": "46.11333465576172", "High": "46.883331298828125", "Low": "46.073333740234375", "Close": "46.529998779296875", "Adj Close": "44.34364318847656", "Volume": "21267000"}
{"Date": "2021-07-09", "Open": "46.8033332824707", "High": "46.9466667175293", "Low": "46.643333435058594", "Close": "46.766666412353516", "Adj Close": "44.569190979003906", "Volume": "15185400"}
{"Date": "2021-07-12", "Open": "46.89666748046875", "High": "46.93000030517578", "Low": "46.44333267211914", "Close": "46.68333435058594", "Adj Close": "44.489776611328125", "Volume": "19515000"}
{"Date": "2021-07-13", "Open": "46.663333892822266", "High": "47.060001373291016", "Low": "46.64666748046875", "Close": "46.86000061035156", "Adj Close": "44.658138275146484", "Volume": "18947700"}
{"Date": "2021-07-14", "Open": "46.9033317565918", "High": "47.266666412353516", "Low": "46.61000061035156", "Close": "47.18333435058594", "Adj Close": "44.96628189086914", "Volume": "18812100"}
{"Date": "2021-07-15", "Open": "47.33333206176758", "High": "47.54666519165039", "Low": "47.029998779296875", "Close": "47.220001220703125", "Adj Close": "45.001216888427734", "Volume": "17974800"}
{"Date": "2021-07-16", "Open": "47.233333587646484", "High": "47.37666702270508", "Low": "46.983333587646484", "Close": "47.186668395996094", "Adj Close": "44.96945571899414", "Volume": "18095400"}
{"Date": "2021-07-19", "Open": "47.13666534423828", "High": "47.65999984741211", "Low": "46.59000015258789", "Close": "47.07666778564453", "Adj Close": "44.864627838134766", "Volume": "27383100"}
{"Date": "2021-07-20", "Open": "46.9900016784668", "High": "47.4900016784668", "Low": "46.926666259765625", "Close": "47.290000915527344", "Adj Close": "45.067935943603516", "Volume": "19020300"}
{"Date": "2021-07-21", "Open": "47.5", "High": "47.51333236694336", "Low": "46.9033317565918", "Close": "47.05666732788086", "Adj Close": "44.8455696105957", "Volume": "18591900"}
{"Date": "2021-07-22", "Open": "47.043331146240234", "High": "47.37333297729492", "Low": "46.93333435058594", "Close": "47.09000015258789", "Adj Close": "44.87733459472656", "Volume": "13013400"}
{"Date": "2021-07-23", "Open": "47.17333221435547", "High": "47.573333740234375", "Low": "47.003334045410156", "Close": "47.47666549682617", "Adj Close": "45.245826721191406", "Volume": "15947400"}
{"Date": "2021-07-26", "Open": "47.45333480834961", "High": "47.95333480834961", "Low": "47.1533317565918", "Close": "47.543331146240234", "Adj Close": "45.30935287475586", "Volume": "18517200"}
{"Date": "2021-07-27", "Open": "47.66666793823242", "High": "47.66666793823242", "Low": "47.31999969482422", "Close": "47.54666519165039", "Adj Close": "45.31254577636719", "Volume": "15395700"}
{"Date": "2021-07-28", "Open": "47.49333190917969", "High": "47.75", "Low": "47.220001220703125", "Close": "47.35333251953125", "Adj Close": "45.12828826904297", "Volume": "14071500"}
{"Date": "2021-07-29", "Open": "47.54666519165039", "High": "47.616668701171875", "Low": "47.34000015258789", "Close": "47.413333892822266", "Adj Close": "45.185482025146484", "Volume": "11063100"}
{"Date": "2021-07-30", "Open": "47.06666564941406", "High": "47.6533317565918", "Low": "47.06666564941406", "Close": "47.516666412353516", "Adj Close": "45.28394317626953", "Volume": "16332300"}
{"Date": "2021-08-02", "Open": "47.61000061035156", "High": "47.62333297729492", "Low": "47.223331451416016", "Close": "47.40666580200195", "Adj Close": "45.17911911010742", "Volume": "19958400"}
{"Date": "2021-08-03", "Open": "47.47999954223633", "High": "47.96666717529297", "Low": "47.45333480834961", "Close": "47.939998626708984", "Adj Close": "45.68738555908203", "Volume": "18915300"}
{"Date": "2021-08-04", "Open": "47.793331146240234", "High": "47.97999954223633", "Low": "47.58000183105469", "Close": "47.61333465576172", "Adj Close": "45.376075744628906", "Volume": "15301500"}
{"Date": "2021-08-05", "Open": "48.07666778564453", "High": "48.51333236694336", "Low": "47.996665954589844", "Close": "48.496665954589844", "Adj Close": "46.217899322509766", "Volume": "27005400"}
{"Date": "2021-08-06", "Open": "48.73666763305664", "High": "48.823333740234375", "Low": "48.31666564941406", "Close": "48.40999984741211", "Adj Close": "46.13529586791992", "Volume": "19263600"}
{"Date": "2021-08-09", "Open": "48.63666534423828", "High": "48.82666778564453", "Low": "48.46666717529297", "Close": "48.526668548583984", "Adj Close": "46.246482849121094", "Volume": "15811800"}
{"Date": "2021-08-10", "Open": "48.9900016784668", "High": "49.650001525878906", "Low": "48.75", "Close": "49.560001373291016", "Adj Close": "47.231266021728516", "Volume": "38262000"}
{"Date": "2021-08-11", "Open": "49.836666107177734", "High": "50.526668548583984", "Low": "49.720001220703125", "Close": "50.003334045410156", "Adj Close": "47.65377426147461", "Volume": "41455800"}
{"Date": "2021-08-12", "Open": "49.66666793823242", "High": "50.06999969482422", "Low": "49.60333251953125", "Close": "49.686668395996094", "Adj Close": "47.52623748779297", "Volume": "18269100"}
{"Date": "2021-08-13", "Open": "49.793331146240234", "High": "50.119998931884766", "Low": "49.720001220703125", "Close": "49.84333419799805", "Adj Close": "47.67608642578125", "Volume": "15981300"}
{"Date": "2021-08-16", "Open": "49.893333435058594", "High": "50.57666778564453", "Low": "49.68000030517578", "Close": "50.25", "Adj Close": "48.0650749206543", "Volume": "47791500"}
{"Date": "2021-08-17", "Open": "50.133331298828125", "High": "50.83333206176758", "Low": "49.70000076293945", "Close": "50.233333587646484", "Adj Close": "48.049129486083984", "Volume": "50950200"}
{"Date": "2021-08-18", "Open": "50.18333435058594", "High": "50.856666564941406", "Low": "49.67333221435547", "Close": "49.70000076293945", "Adj Close": "47.53899002075195", "Volume": "28211700"}
{"Date": "2021-08-19", "Open": "49.44333267211914", "High": "50.220001220703125", "Low": "49.33333206176758", "Close": "50.03666687011719", "Adj Close": "47.861019134521484", "Volume": "22630500"}
{"Date": "2021-08-20", "Open": "50.15999984741211", "High": "50.573333740234375", "Low": "49.91666793823242", "Close": "50.483333587646484", "Adj Close": "48.28825378417969", "Volume": "19400400"}
{"Date": "2021-08-23", "Open": "50.5099983215332", "High": "50.5966682434082", "Low": "50.13666534423828", "Close": "50.150001525878906", "Adj Close": "47.96942138671875", "Volume": "16166100"}
{"Date": "2021-08-24", "Open": "50.16666793823242", "High": "50.16666793823242", "Low": "49.56666564941406", "Close": "49.633331298828125", "Adj Close": "47.475223541259766", "Volume": "18828900"}
{"Date": "2021-08-25", "Open": "49.470001220703125", "High": "49.7599983215332", "Low": "49.34333419799805", "Close": "49.6533317565918", "Adj Close": "47.494346618652344", "Volume": "21921300"}
{"Date": "2021-08-26", "Open": "49.15666580200195", "High": "49.42333221435547", "Low": "48.88999938964844", "Close": "49.116668701171875", "Adj Close": "46.98101806640625", "Volume": "23466900"}
{"Date": "2021-08-27", "Open": "49.16999816894531", "High": "49.22999954223633", "Low": "48.72666549682617", "Close": "48.84000015258789", "Adj Close": "46.71638107299805", "Volume": "23088600"}
{"Date": "2021-08-30", "Open": "48.80666732788086", "High": "49.33333206176758", "Low": "48.67333221435547", "Close": "49.233333587646484", "Adj Close": "47.09260940551758", "Volume": "16440600"}
{"Date": "2021-08-31", "Open": "49.33000183105469", "High": "49.47999954223633", "Low": "49.08000183105469", "Close": "49.366668701171875", "Adj Close": "47.220157623291016", "Volume": "25078500"}
{"Date": "2021-09-01", "Open": "49.186668395996094", "High": "49.310001373291016", "Low": "48.856666564941406", "Close": "49.2599983215332", "Adj Close": "47.11811065673828", "Volume": "19056600"}
{"Date": "2021-09-02", "Open": "49.37333297729492", "High": "49.5966682434082", "Low": "49.22999954223633", "Close": "49.52000045776367", "Adj Close": "47.366817474365234", "Volume": "20018100"}
{"Date": "2021-09-03", "Open": "49.400001525878906", "High": "49.883331298828125", "Low": "49.29999923706055", "Close": "49.75", "Adj Close": "47.58681869506836", "Volume": "17211900"}
{"Date": "2021-09-07", "Open": "49.65666580200195", "High": "49.723331451416016", "Low": "49.02000045776367", "Close": "49.09000015258789", "Adj Close": "46.955509185791016", "Volume": "25345200"}
{"Date": "2021-09-08", "Open": "48.983333587646484", "High": "49.439998626708984", "Low": "48.90999984741211", "Close": "49.1533317565918", "Adj Close": "47.01609420776367", "Volume": "19508400"}
{"Date": "2021-09-09", "Open": "49.1533317565918", "High": "49.20333480834961", "Low": "48.61333465576172", "Close": "48.80666732788086", "Adj Close": "46.68449401855469", "Volume": "22328700"}
{"Date": "2021-09-10", "Open": "49.06666564941406", "High": "49.08000183105469", "Low": "48.47666549682617", "Close": "48.630001068115234", "Adj Close": "46.515506744384766", "Volume": "15775200"}
{"Date": "2021-09-13", "Open": "48.84000015258789", "High": "49.04999923706055", "Low": "48.21333312988281", "Close": "48.35333251953125", "Adj Close": "46.250877380371094", "Volume": "19529400"}
{"Date": "2021-09-14", "Open": "48.49333190917969", "High": "48.62666702270508", "Low": "47.973331451416016", "Close": "48.099998474121094", "Adj Close": "46.0085563659668", "Volume": "16533900"}
{"Date": "2021-09-15", "Open": "48.02333450317383", "High": "48.25", "Low": "47.93000030517578", "Close": "48.18333435058594", "Adj Close": "46.08827209472656", "Volume": "14850000"}
{"Date": "2021-09-16", "Open": "48.14666748046875", "High": "48.436668395996094", "Low": "47.89666748046875", "Close": "48.34333419799805", "Adj Close": "46.24130630493164", "Volume": "18428400"}
{"Date": "2021-09-17", "Open": "48.04666519165039", "High": "48.720001220703125", "Low": "48.00666809082031", "Close": "48.24333190917969", "Adj Close": "46.145652770996094", "Volume": "73032600"}
{"Date": "2021-09-20", "Open": "47.83333206176758", "High": "48.39666748046875", "Low": "47.206668853759766", "Close": "47.58000183105469", "Adj Close": "45.51117706298828", "Volume": "25054500"}
{"Date": "2021-09-21", "Open": "47.56666564941406", "High": "48.19333267211914", "Low": "47.55666732788086", "Close": "47.67333221435547", "Adj Close": "45.600440979003906", "Volume": "17437500"}
{"Date": "2021-09-22", "Open": "47.823333740234375", "High": "47.866668701171875", "Low": "47.43000030517578", "Close": "47.563331604003906", "Adj Close": "45.49522018432617", "Volume": "15044400"}
{"Date": "2021-09-23", "Open": "47.7400016784668", "High": "47.87666702270508", "Low": "47.483333587646484", "Close": "47.59000015258789", "Adj Close": "45.520729064941406", "Volume": "15585300"}
{"Date": "2021-09-24", "Open": "47.5", "High": "47.89666748046875", "Low": "47.496665954589844", "Close": "47.723331451416016", "Adj Close": "45.64826583862305", "Volume": "13360500"}
{"Date": "2021-09-27", "Open": "47.62333297729492", "High": "47.849998474121094", "Low": "47.279998779296875", "Close": "47.41666793823242", "Adj Close": "45.35493469238281", "Volume": "21250800"}
{"Date": "2021-09-28", "Open": "47.293331146240234", "High": "47.356666564941406", "Low": "46.663333892822266", "Close": "46.83333206176758", "Adj Close": "44.79696273803711", "Volume": "20580900"}
{"Date": "2021-09-29", "Open": "46.883331298828125", "High": "47.276668548583984", "Low": "46.77333450317383", "Close": "46.813331604003906", "Adj Close": "44.77782440185547", "Volume": "21375600"}
{"Date": "2021-09-30", "Open": "46.880001068115234", "High": "47.24333190917969", "Low": "46.41666793823242", "Close": "46.459999084472656", "Adj Close": "44.43986511230469", "Volume": "22457700"}
{"Date": "2021-10-01", "Open": "46.41999816894531", "High": "46.543331146240234", "Low": "45.30666732788086", "Close": "45.68333435058594", "Adj Close": "43.69696807861328", "Volume": "30014400"}
{"Date": "2021-10-04", "Open": "45.6966667175293", "High": "46.07666778564453", "Low": "44.9033317565918", "Close": "45.24333190917969", "Adj Close": "43.276100158691406", "Volume": "29970300"}
{"Date": "2021-10-05", "Open": "45.31666564941406", "High": "45.9033317565918", "Low": "45.29999923706055", "Close": "45.540000915527344", "Adj Close": "43.559871673583984", "Volume": "20597400"}
{"Date": "2021-10-06", "Open": "45.413333892822266", "High": "45.93000030517578", "Low": "45.37666702270508", "Close": "45.87333297729492", "Adj Close": "43.87870788574219", "Volume": "19376700"}
{"Date": "2021-10-07", "Open": "46.2599983215332", "High": "46.900001525878906", "Low": "46.253334045410156", "Close": "46.413333892822266", "Adj Close": "44.395225524902344", "Volume": "21068100"}
{"Date": "2021-10-08", "Open": "46.5533332824707", "High": "46.6966667175293", "Low": "46.336666107177734", "Close": "46.5533332824707", "Adj Close": "44.52914047241211", "Volume": "13847400"}
{"Date": "2021-10-11", "Open": "46.50666809082031", "High": "46.926666259765625", "Low": "46.47999954223633", "Close": "46.5099983215332", "Adj Close": "44.487693786621094", "Volume": "13048200"}
{"Date": "2021-10-12", "Open": "46.4466667175293", "High": "46.8033332824707", "Low": "46.356666564941406", "Close": "46.459999084472656", "Adj Close": "44.43986511230469", "Volume": "15789300"}
{"Date": "2021-10-13", "Open": "46.5", "High": "46.66999816894531", "Low": "46.043331146240234", "Close": "46.12333297729492", "Adj Close": "44.117835998535156", "Volume": "17937900"}
{"Date": "2021-10-14", "Open": "46.16666793823242", "High": "46.689998626708984", "Low": "46.16666793823242", "Close": "46.62333297729492", "Adj Close": "44.596099853515625", "Volume": "19783500"}
{"Date": "2021-10-15", "Open": "46.87333297729492", "High": "47.03333282470703", "Low": "46.6533317565918", "Close": "46.849998474121094", "Adj Close": "44.81290817260742", "Volume": "20737200"}
{"Date": "2021-10-18", "Open": "46.66666793823242", "High": "47.336666107177734", "Low": "46.61000061035156", "Close": "47.22666549682617", "Adj Close": "45.17319869995117", "Volume": "19887000"}
{"Date": "2021-10-19", "Open": "48.209999084472656", "High": "48.53666687011719", "Low": "47.88666534423828", "Close": "48.22999954223633", "Adj Close": "46.132904052734375", "Volume": "33444300"}
{"Date": "2021-10-20", "Open": "48.29666519165039", "High": "48.83000183105469", "Low": "48.29666519165039", "Close": "48.66666793823242", "Adj Close": "46.55058288574219", "Volume": "17453700"}
{"Date": "2021-10-21", "Open": "48.86000061035156", "High": "48.973331451416016", "Low": "48.60333251953125", "Close": "48.936668395996094", "Adj Close": "46.808841705322266", "Volume": "13954500"}
{"Date": "2021-10-22", "Open": "49.03333282470703", "High": "49.89666748046875", "Low": "49.03333282470703", "Close": "49.4466667175293", "Adj Close": "47.296669006347656", "Volume": "21195600"}
{"Date": "2021-10-25", "Open": "49.59333419799805", "High": "50.17333221435547", "Low": "49.336666107177734", "Close": "50.02000045776367", "Adj Close": "47.845069885253906", "Volume": "19287900"}
{"Date": "2021-10-26", "Open": "50.0", "High": "50.18333435058594", "Low": "49.48666763305664", "Close": "49.58333206176758", "Adj Close": "47.427398681640625", "Volume": "17418600"}
{"Date": "2021-10-27", "Open": "49.6533317565918", "High": "49.67333221435547", "Low": "49.130001068115234", "Close": "49.176666259765625", "Adj Close": "47.03841018676758", "Volume": "14565600"}
{"Date": "2021-10-28", "Open": "49.4466667175293", "High": "49.65999984741211", "Low": "49.23666763305664", "Close": "49.483333587646484", "Adj Close": "47.33174514770508", "Volume": "12598500"}
{"Date": "2021-10-29", "Open": "49.3033332824707", "High": "50.03333282470703", "Low": "49.186668395996094", "Close": "49.80666732788086", "Adj Close": "47.641021728515625", "Volume": "22022700"}
{"Date": "2021-11-01", "Open": "49.99333190917969", "High": "50.25", "Low": "49.78333282470703", "Close": "49.93000030517578", "Adj Close": "47.75898742675781", "Volume": "12549600"}
{"Date": "2021-11-02", "Open": "49.9900016784668", "High": "50.060001373291016", "Low": "49.7599983215332", "Close": "49.90666580200195", "Adj Close": "47.736671447753906", "Volume": "13638900"}
{"Date": "2021-11-03", "Open": "49.866668701171875", "High": "50.0966682434082", "Low": "49.676666259765625", "Close": "50.060001373291016", "Adj Close": "47.883331298828125", "Volume": "14209500"}
{"Date": "2021-11-04", "Open": "50.060001373291016", "High": "50.616668701171875", "Low": "49.94333267211914", "Close": "50.426666259765625", "Adj Close": "48.23405456542969", "Volume": "15149100"}
{"Date": "2021-11-05", "Open": "50.66666793823242", "High": "50.66666793823242", "Low": "49.87333297729492", "Close": "50.07666778564453", "Adj Close": "47.89927673339844", "Volume": "15081900"}
{"Date": "2021-11-08", "Open": "50.073333740234375", "High": "50.16999816894531", "Low": "49.57666778564453", "Close": "49.75666809082031", "Adj Close": "47.59319305419922", "Volume": "15373200"}
{"Date": "2021-11-09", "Open": "49.84000015258789", "High": "49.956668853759766", "Low": "49.62333297729492", "Close": "49.93000030517578", "Adj Close": "47.75898742675781", "Volume": "15001800"}
{"Date": "2021-11-10", "Open": "49.57666778564453", "High": "49.87333297729492", "Low": "49.32666778564453", "Close": "49.47999954223633", "Adj Close": "47.32855224609375", "Volume": "16803600"}
{"Date": "2021-11-11", "Open": "49.59000015258789", "High": "49.663333892822266", "Low": "49.39666748046875", "Close": "49.5", "Adj Close": "47.34767532348633", "Volume": "13603200"}
{"Date": "2021-11-12", "Open": "49.66666793823242", "High": "49.746665954589844", "Low": "49.18000030517578", "Close": "49.253334045410156", "Adj Close": "47.11174011230469", "Volume": "18313800"}
{"Date": "2021-11-15", "Open": "49.383331298828125", "High": "49.483333587646484", "Low": "48.79999923706055", "Close": "48.970001220703125", "Adj Close": "46.84073257446289", "Volume": "28896000"}
{"Date": "2021-11-16", "Open": "48.366668701171875", "High": "48.893333435058594", "Low": "47.43333435058594", "Close": "47.723331451416016", "Adj Close": "45.64826583862305", "Volume": "73986600"}
{"Date": "2021-11-17", "Open": "47.720001220703125", "High": "48.2400016784668", "Low": "47.27333450317383", "Close": "47.313331604003906", "Adj Close": "45.25609588623047", "Volume": "33116100"}
{"Date": "2021-11-18", "Open": "47.380001068115234", "High": "47.76333236694336", "Low": "46.95333480834961", "Close": "47.720001220703125", "Adj Close": "45.64508056640625", "Volume": "24394200"}
{"Date": "2021-11-19", "Open": "47.87333297729492", "High": "48.0", "Low": "47.313331604003906", "Close": "47.46333312988281", "Adj Close": "45.39957809448242", "Volume": "28119300"}
{"Date": "2021-11-22", "Open": "47.5533332824707", "High": "48.45333480834961", "Low": "47.33333206176758", "Close": "48.2599983215332", "Adj Close": "46.161598205566406", "Volume": "29126400"}
{"Date": "2021-11-23", "Open": "48.08333206176758", "High": "48.65999984741211", "Low": "47.75", "Close": "48.60333251953125", "Adj Close": "46.49000549316406", "Volume": "29907900"}
{"Date": "2021-11-24", "Open": "48.57666778564453", "High": "49.02000045776367", "Low": "48.54666519165039", "Close": "48.8466682434082", "Adj Close": "46.72275924682617", "Volume": "18089400"}
{"Date": "2021-11-26", "Open": "48.813331604003906", "High": "49.293331146240234", "Low": "48.13999938964844", "Close": "48.29999923706055", "Adj Close": "46.19986343383789", "Volume": "21039600"}
{"Date": "2021-11-29", "Open": "48.33333206176758", "High": "48.41666793823242", "Low": "47.40999984741211", "Close": "47.543331146240234", "Adj Close": "45.4760856628418", "Volume": "33039600"}
{"Date": "2021-11-30", "Open": "47.15999984741211", "High": "47.5", "Low": "46.66999816894531", "Close": "46.87666702270508", "Adj Close": "44.838409423828125", "Volume": "64818900"}
{"Date": "2021-12-01", "Open": "46.836666107177734", "High": "46.90666580200195", "Low": "45.68000030517578", "Close": "45.71333312988281", "Adj Close": "43.72566223144531", "Volume": "36621300"}
{"Date": "2021-12-02", "Open": "45.87666702270508", "High": "46.14666748046875", "Low": "45.08000183105469", "Close": "45.15666580200195", "Adj Close": "43.193199157714844", "Volume": "39805800"}
{"Date": "2021-12-03", "Open": "45.28666687011719", "High": "45.959999084472656", "Low": "45.0966682434082", "Close": "45.836666107177734", "Adj Close": "43.84363555908203", "Volume": "44142600"}
{"Date": "2021-12-06", "Open": "45.85333251953125", "High": "46.45333480834961", "Low": "45.70000076293945", "Close": "46.33333206176758", "Adj Close": "44.3187141418457", "Volume": "32589300"}
{"Date": "2021-12-07", "Open": "46.53333282470703", "High": "46.61000061035156", "Low": "46.029998779296875", "Close": "46.18333435058594", "Adj Close": "44.175228118896484", "Volume": "37739100"}
{"Date": "2021-12-08", "Open": "46.02000045776367", "High": "46.16666793823242", "Low": "45.336666107177734", "Close": "45.71666717529297", "Adj Close": "43.72884750366211", "Volume": "34496400"}
{"Date": "2021-12-09", "Open": "45.543331146240234", "High": "46.189998626708984", "Low": "45.23666763305664", "Close": "46.16666793823242", "Adj Close": "44.33708572387695", "Volume": "32351700"}
{"Date": "2021-12-10", "Open": "46.11333465576172", "High": "47.099998474121094", "Low": "45.856666564941406", "Close": "47.0099983215332", "Adj Close": "45.14699935913086", "Volume": "38575500"}
{"Date": "2021-12-13", "Open": "46.746665954589844", "High": "47.91666793823242", "Low": "46.66999816894531", "Close": "47.856666564941406", "Adj Close": "45.96010971069336", "Volume": "54039300"}
{"Date": "2021-12-14", "Open": "47.766666412353516", "High": "48.426666259765625", "Low": "47.383331298828125", "Close": "48.313331604003906", "Adj Close": "46.398685455322266", "Volume": "46721400"}
{"Date": "2021-12-15", "Open": "48.4033317565918", "High": "48.823333740234375", "Low": "47.79999923706055", "Close": "48.59000015258789", "Adj Close": "46.66438674926758", "Volume": "33489900"}
{"Date": "2021-12-16", "Open": "48.59000015258789", "High": "48.84333419799805", "Low": "47.630001068115234", "Close": "47.779998779296875", "Adj Close": "45.88648223876953", "Volume": "39069600"}
{"Date": "2021-12-17", "Open": "47.58333206176758", "High": "47.983333587646484", "Low": "46.130001068115234", "Close": "46.25", "Adj Close": "44.4171257019043", "Volume": "78581100"}
{"Date": "2021-12-20", "Open": "46.040000915527344", "High": "46.58333206176758", "Low": "45.866668701171875", "Close": "46.400001525878906", "Adj Close": "44.56117630004883", "Volume": "31017900"}
{"Date": "2021-12-21", "Open": "46.29999923706055", "High": "46.619998931884766", "Low": "46.003334045410156", "Close": "46.540000915527344", "Adj Close": "44.69563293457031", "Volume": "24620400"}
{"Date": "2021-12-22", "Open": "46.633331298828125", "High": "46.663333892822266", "Low": "46.176666259765625", "Close": "46.599998474121094", "Adj Close": "44.75324249267578", "Volume": "17028000"}
{"Date": "2021-12-23", "Open": "46.599998474121094", "High": "46.720001220703125", "Low": "46.28333282470703", "Close": "46.496665954589844", "Adj Close": "44.65400314331055", "Volume": "17592600"}
{"Date": "2021-12-27", "Open": "46.53333282470703", "High": "46.956668853759766", "Low": "46.52333450317383", "Close": "46.91999816894531", "Adj Close": "45.060569763183594", "Volume": "16040700"}
{"Date": "2021-12-28", "Open": "46.866668701171875", "High": "47.65666580200195", "Low": "46.866668701171875", "Close": "47.59333419799805", "Adj Close": "45.70721435546875", "Volume": "15783000"}
{"Date": "2021-12-29", "Open": "47.5533332824707", "High": "47.84333419799805", "Low": "47.439998626708984", "Close": "47.56999969482422", "Adj Close": "45.684810638427734", "Volume": "13045200"}
{"Date": "2021-12-30", "Open": "47.753334045410156", "High": "47.900001525878906", "Low": "47.49333190917969", "Close": "47.723331451416016", "Adj Close": "45.832061767578125", "Volume": "14949000"}
{"Date": "2021-12-31", "Open": "47.733333587646484", "High": "48.3466682434082", "Low": "47.63999938964844", "Close": "48.22999954223633", "Adj Close": "46.31865310668945", "Volume": "17947800"}
{"Date": "2022-01-03", "Open": "48.0", "High": "48.26333236694336", "Low": "47.66999816894531", "Close": "48.21666717529297", "Adj Close": "46.305850982666016", "Volume": "20706600"}
{"Date": "2022-01-04", "Open": "48.01333236694336", "High": "48.380001068115234", "Low": "47.253334045410156", "Close": "47.33333206176758", "Adj Close": "45.45751953125", "Volume": "33930000"}
{"Date": "2022-01-05", "Open": "47.616668701171875", "High": "48.650001525878906", "Low": "47.58000183105469", "Close": "47.973331451416016", "Adj Close": "46.072147369384766", "Volume": "35418000"}
{"Date": "2022-01-06", "Open": "47.87333297729492", "High": "48.21333312988281", "Low": "47.46666717529297", "Close": "47.84000015258789", "Adj Close": "45.94410705566406", "Volume": "21828900"}
{"Date": "2022-01-07", "Open": "47.83333206176758", "High": "48.45333480834961", "Low": "47.6533317565918", "Close": "48.29666519165039", "Adj Close": "46.38267517089844", "Volume": "19723500"}
{"Date": "2022-01-10", "Open": "48.47999954223633", "High": "48.529998779296875", "Low": "47.706668853759766", "Close": "48.20333480834961", "Adj Close": "46.29304122924805", "Volume": "22731600"}
{"Date": "2022-01-11", "Open": "48.06999969482422", "High": "48.206668853759766", "Low": "47.72666549682617", "Close": "48.06666564941406", "Adj Close": "46.16179275512695", "Volume": "21668700"}
{"Date": "2022-01-12", "Open": "47.893333435058594", "High": "47.98666763305664", "Low": "47.66666793823242", "Close": "47.813331604003906", "Adj Close": "45.91850280761719", "Volume": "18946800"}
{"Date": "2022-01-13", "Open": "47.810001373291016", "High": "48.560001373291016", "Low": "47.70333480834961", "Close": "48.4900016784668", "Adj Close": "46.56835174560547", "Volume": "24252600"}
{"Date": "2022-01-14", "Open": "48.073333740234375", "High": "48.87666702270508", "Low": "48.073333740234375", "Close": "48.35333251953125", "Adj Close": "46.43709182739258", "Volume": "26867400"}
{"Date": "2022-01-18", "Open": "48.13666534423828", "High": "48.233333587646484", "Low": "47.37666702270508", "Close": "47.50666809082031", "Adj Close": "45.62397766113281", "Volume": "21123900"}
{"Date": "2022-01-19", "Open": "47.51333236694336", "High": "48.33000183105469", "Low": "47.30666732788086", "Close": "47.97999954223633", "Adj Close": "46.07855987548828", "Volume": "22674000"}
{"Date": "2022-01-20", "Open": "47.45000076293945", "High": "48.1533317565918", "Low": "47.02333450317383", "Close": "47.073333740234375", "Adj Close": "45.207820892333984", "Volume": "22387200"}
{"Date": "2022-01-21", "Open": "47.073333740234375", "High": "47.41999816894531", "Low": "46.686668395996094", "Close": "46.72999954223633", "Adj Close": "44.87809753417969", "Volume": "27508200"}
{"Date": "2022-01-24", "Open": "46.356666564941406", "High": "46.84333419799805", "Low": "45.77000045776367", "Close": "46.733333587646484", "Adj Close": "44.88129425048828", "Volume": "28699200"}
{"Date": "2022-01-25", "Open": "46.663333892822266", "High": "46.790000915527344", "Low": "45.60333251953125", "Close": "45.71666717529297", "Adj Close": "43.90492248535156", "Volume": "29479500"}
{"Date": "2022-01-26", "Open": "45.779998779296875", "High": "46.26333236694336", "Low": "45.0533332824707", "Close": "45.25", "Adj Close": "43.456748962402344", "Volume": "26185500"}
{"Date": "2022-01-27", "Open": "45.63999938964844", "High": "46.36000061035156", "Low": "45.12333297729492", "Close": "45.279998779296875", "Adj Close": "43.48556137084961", "Volume": "27759000"}
{"Date": "2022-01-28", "Open": "45.33333206176758", "High": "45.856666564941406", "Low": "44.650001525878906", "Close": "45.84000015258789", "Adj Close": "44.02336502075195", "Volume": "25131900"}
{"Date": "2022-01-31", "Open": "45.6966667175293", "High": "46.68000030517578", "Low": "45.56666564941406", "Close": "46.60333251953125", "Adj Close": "44.75645065307617", "Volume": "20193600"}
{"Date": "2022-02-01", "Open": "46.4033317565918", "High": "47.04999923706055", "Low": "46.33000183105469", "Close": "46.970001220703125", "Adj Close": "45.10858154296875", "Volume": "20323200"}
{"Date": "2022-02-02", "Open": "47.0", "High": "47.21333312988281", "Low": "46.71666717529297", "Close": "46.95000076293945", "Adj Close": "45.08938217163086", "Volume": "18149700"}
{"Date": "2022-02-03", "Open": "46.753334045410156", "High": "47.33000183105469", "Low": "46.59000015258789", "Close": "46.996665954589844", "Adj Close": "45.134193420410156", "Volume": "20741100"}
{"Date": "2022-02-04", "Open": "46.96333312988281", "High": "47.0", "Low": "46.116668701171875", "Close": "46.44333267211914", "Adj Close": "44.6027946472168", "Volume": "22036500"}
{"Date": "2022-02-07", "Open": "46.686668395996094", "High": "46.689998626708984", "Low": "45.869998931884766", "Close": "45.98666763305664", "Adj Close": "44.16422653198242", "Volume": "20010300"}
{"Date": "2022-02-08", "Open": "46.106666564941406", "High": "46.413333892822266", "Low": "45.836666107177734", "Close": "45.996665954589844", "Adj Close": "44.173828125", "Volume": "19458900"}
{"Date": "2022-02-09", "Open": "46.16666793823242", "High": "46.26333236694336", "Low": "45.823333740234375", "Close": "45.89666748046875", "Adj Close": "44.077789306640625", "Volume": "21473700"}
{"Date": "2022-02-10", "Open": "45.516666412353516", "High": "45.66999816894531", "Low": "45.1533317565918", "Close": "45.36000061035156", "Adj Close": "43.56239700317383", "Volume": "27810600"}
{"Date": "2022-02-11", "Open": "45.606666564941406", "High": "45.72666549682617", "Low": "44.723331451416016", "Close": "45.11000061035156", "Adj Close": "43.322296142578125", "Volume": "23733300"}
{"Date": "2022-02-14", "Open": "45.11000061035156", "High": "45.31999969482422", "Low": "44.23666763305664", "Close": "44.650001525878906", "Adj Close": "42.88052749633789", "Volume": "29363400"}
{"Date": "2022-02-15", "Open": "44.913333892822266", "High": "45.223331451416016", "Low": "44.5966682434082", "Close": "44.790000915527344", "Adj Close": "43.014976501464844", "Volume": "21824400"}
{"Date": "2022-02-16", "Open": "44.776668548583984", "High": "44.959999084472656", "Low": "44.233333587646484", "Close": "44.5099983215332", "Adj Close": "42.74607467651367", "Volume": "28490700"}
{"Date": "2022-02-17", "Open": "44.66666793823242", "High": "46.4900016784668", "Low": "44.59333419799805", "Close": "46.293331146240234", "Adj Close": "44.4587287902832", "Volume": "53831400"}
{"Date": "2022-02-18", "Open": "46.03333282470703", "High": "46.529998779296875", "Low": "45.720001220703125", "Close": "45.996665954589844", "Adj Close": "44.173828125", "Volume": "31103400"}
{"Date": "2022-02-22", "Open": "45.92333221435547", "High": "46.08000183105469", "Low": "45.313331604003906", "Close": "45.483333587646484", "Adj Close": "43.68083572387695", "Volume": "25380900"}
{"Date": "2022-02-23", "Open": "45.619998931884766", "High": "45.72999954223633", "Low": "44.9466667175293", "Close": "45.016666412353516", "Adj Close": "43.232666015625", "Volume": "21030900"}
{"Date": "2022-02-24", "Open": "44.63666534423828", "High": "45.003334045410156", "Low": "44.003334045410156", "Close": "44.84333419799805", "Adj Close": "43.06619644165039", "Volume": "31717500"}
{"Date": "2022-02-25", "Open": "44.936668395996094", "High": "45.59333419799805", "Low": "44.6966667175293", "Close": "45.459999084472656", "Adj Close": "43.65842819213867", "Volume": "24997800"}
{"Date": "2022-02-28", "Open": "45.0", "High": "45.356666564941406", "Low": "44.59000015258789", "Close": "45.0533332824707", "Adj Close": "43.267879486083984", "Volume": "26286600"}
{"Date": "2022-03-01", "Open": "45.290000915527344", "High": "45.96333312988281", "Low": "45.00666809082031", "Close": "45.33000183105469", "Adj Close": "43.53358459472656", "Volume": "24024900"}
{"Date": "2022-03-02", "Open": "45.220001220703125", "High": "45.61000061035156", "Low": "45.060001373291016", "Close": "45.38666534423828", "Adj Close": "43.58799743652344", "Volume": "23863800"}
{"Date": "2022-03-03", "Open": "45.76333236694336", "High": "46.823333740234375", "Low": "45.516666412353516", "Close": "46.43000030517578", "Adj Close": "44.58998489379883", "Volume": "29885100"}
{"Date": "2022-03-04", "Open": "45.936668395996094", "High": "47.64666748046875", "Low": "45.86333465576172", "Close": "47.606666564941406", "Adj Close": "45.72002410888672", "Volume": "35576400"}
{"Date": "2022-03-07", "Open": "47.099998474121094", "High": "47.87666702270508", "Low": "46.81666564941406", "Close": "47.223331451416016", "Adj Close": "45.35187530517578", "Volume": "45870000"}
{"Date": "2022-03-08", "Open": "47.16666793823242", "High": "47.48666763305664", "Low": "46.19333267211914", "Close": "46.246665954589844", "Adj Close": "44.413917541503906", "Volume": "28305600"}
{"Date": "2022-03-09", "Open": "46.66666793823242", "High": "46.746665954589844", "Low": "46.04666519165039", "Close": "46.48666763305664", "Adj Close": "44.6444091796875", "Volume": "22122900"}
{"Date": "2022-03-10", "Open": "46.496665954589844", "High": "47.66666793823242", "Low": "46.336666107177734", "Close": "47.543331146240234", "Adj Close": "45.65919876098633", "Volume": "27512700"}
{"Date": "2022-03-11", "Open": "47.43333435058594", "High": "48.016666412353516", "Low": "47.293331146240234", "Close": "47.356666564941406", "Adj Close": "45.47992706298828", "Volume": "19162200"}
{"Date": "2022-03-14", "Open": "47.34000015258789", "High": "48.28333282470703", "Low": "47.33000183105469", "Close": "48.016666412353516", "Adj Close": "46.11377716064453", "Volume": "22646400"}
{"Date": "2022-03-15", "Open": "48.176666259765625", "High": "48.71666717529297", "Low": "47.95000076293945", "Close": "48.59333419799805", "Adj Close": "46.6675910949707", "Volume": "22872600"}
{"Date": "2022-03-16", "Open": "48.46333312988281", "High": "48.97999954223633", "Low": "47.900001525878906", "Close": "48.45000076293945", "Adj Close": "46.52993392944336", "Volume": "24615900"}
{"Date": "2022-03-17", "Open": "48.150001525878906", "High": "48.43333435058594", "Low": "47.54999923706055", "Close": "48.336666107177734", "Adj Close": "46.60063171386719", "Volume": "19023000"}
{"Date": "2022-03-18", "Open": "48.393333435058594", "High": "48.52333450317383", "Low": "48.03666687011719", "Close": "48.47999954223633", "Adj Close": "46.73881912231445", "Volume": "31233300"}
{"Date": "2022-03-21", "Open": "48.47666549682617", "High": "49.0966682434082", "Low": "47.87333297729492", "Close": "48.07666778564453", "Adj Close": "46.349971771240234", "Volume": "21350700"}
{"Date": "2022-03-22", "Open": "48.20333480834961", "High": "48.323333740234375", "Low": "47.65999984741211", "Close": "47.93333435058594", "Adj Close": "46.211795806884766", "Volume": "20235000"}
{"Date": "2022-03-23", "Open": "47.71333312988281", "High": "47.90999984741211", "Low": "47.17333221435547", "Close": "47.31666564941406", "Adj Close": "45.617271423339844", "Volume": "19625400"}
{"Date": "2022-03-24", "Open": "47.46333312988281", "High": "47.970001220703125", "Low": "47.293331146240234", "Close": "47.61000061035156", "Adj Close": "45.90006637573242", "Volume": "13440900"}
{"Date": "2022-03-25", "Open": "47.81666564941406", "High": "47.97666549682617", "Low": "47.41999816894531", "Close": "47.81666564941406", "Adj Close": "46.099308013916016", "Volume": "14085300"}
{"Date": "2022-03-28", "Open": "47.83333206176758", "High": "48.686668395996094", "Low": "47.766666412353516", "Close": "48.66666793823242", "Adj Close": "46.91877746582031", "Volume": "20105700"}
{"Date": "2022-03-29", "Open": "48.866668701171875", "High": "49.366668701171875", "Low": "48.75", "Close": "49.07666778564453", "Adj Close": "47.314056396484375", "Volume": "19934400"}
{"Date": "2022-03-30", "Open": "49.043331146240234", "High": "50.060001373291016", "Low": "49.01333236694336", "Close": "49.956668853759766", "Adj Close": "48.16244888305664", "Volume": "24991500"}
{"Date": "2022-03-31", "Open": "49.5966682434082", "High": "50.18000030517578", "Low": "49.393333435058594", "Close": "49.63999938964844", "Adj Close": "47.85715866088867", "Volume": "27163800"}
{"Date": "2022-04-01", "Open": "49.88666534423828", "High": "50.42333221435547", "Low": "49.61333465576172", "Close": "50.336666107177734", "Adj Close": "48.528804779052734", "Volume": "20939700"}
{"Date": "2022-04-04", "Open": "50.3033332824707", "High": "51.06666564941406", "Low": "50.026668548583984", "Close": "50.3466682434082", "Adj Close": "48.5384407043457", "Volume": "25332600"}
{"Date": "2022-04-05", "Open": "50.293331146240234", "High": "51.11000061035156", "Low": "50.293331146240234", "Close": "50.4900016784668", "Adj Close": "48.6766357421875", "Volume": "18657900"}
{"Date": "2022-04-06", "Open": "50.34000015258789", "High": "51.80666732788086", "Low": "50.16666793823242", "Close": "51.663333892822266", "Adj Close": "49.80781936645508", "Volume": "28018500"}
{"Date": "2022-04-07", "Open": "51.70000076293945", "High": "52.51333236694336", "Low": "51.47999954223633", "Close": "52.18000030517578", "Adj Close": "50.305931091308594", "Volume": "27088200"}
{"Date": "2022-04-08", "Open": "52.3033332824707", "High": "52.8033332824707", "Low": "52.06999969482422", "Close": "52.470001220703125", "Adj Close": "50.585514068603516", "Volume": "23294400"}
{"Date": "2022-04-11", "Open": "52.323333740234375", "High": "52.746665954589844", "Low": "51.209999084472656", "Close": "51.43000030517578", "Adj Close": "49.58286666870117", "Volume": "24712800"}
{"Date": "2022-04-12", "Open": "51.413333892822266", "High": "51.79999923706055", "Low": "50.849998474121094", "Close": "51.07666778564453", "Adj Close": "49.242225646972656", "Volume": "26761200"}
{"Date": "2022-04-13", "Open": "51.150001525878906", "High": "52.5966682434082", "Low": "51.116668701171875", "Close": "52.40666580200195", "Adj Close": "50.52446365356445", "Volume": "29284500"}
{"Date": "2022-04-14", "Open": "52.369998931884766", "High": "52.76333236694336", "Low": "52.143333435058594", "Close": "52.36000061035156", "Adj Close": "50.47947311401367", "Volume": "22360500"}
{"Date": "2022-04-18", "Open": "52.25", "High": "52.65999984741211", "Low": "51.73666763305664", "Close": "51.959999084472656", "Adj Close": "50.09383773803711", "Volume": "14671800"}
{"Date": "2022-04-19", "Open": "52.223331451416016", "High": "52.650001525878906", "Low": "52.01333236694336", "Close": "52.54999923706055", "Adj Close": "50.66263961791992", "Volume": "15855000"}
{"Date": "2022-04-20", "Open": "52.78333282470703", "High": "53.45000076293945", "Low": "52.76333236694336", "Close": "53.209999084472656", "Adj Close": "51.29894256591797", "Volume": "19821600"}
{"Date": "2022-04-21", "Open": "53.30666732788086", "High": "53.59000015258789", "Low": "53.02333450317383", "Close": "53.290000915527344", "Adj Close": "51.37606430053711", "Volume": "18168300"}
{"Date": "2022-04-22", "Open": "53.41666793823242", "High": "53.45333480834961", "Low": "52.220001220703125", "Close": "52.28666687011719", "Adj Close": "50.40876770019531", "Volume": "21046200"}
{"Date": "2022-04-25", "Open": "52.12333297729492", "High": "52.4900016784668", "Low": "51.45000076293945", "Close": "52.313331604003906", "Adj Close": "50.434478759765625", "Volume": "18057600"}
{"Date": "2022-04-26", "Open": "52.12333297729492", "High": "52.709999084472656", "Low": "51.733333587646484", "Close": "51.766666412353516", "Adj Close": "49.907447814941406", "Volume": "19601100"}
{"Date": "2022-04-27", "Open": "51.84333419799805", "High": "52.06666564941406", "Low": "51.34000015258789", "Close": "51.413333892822266", "Adj Close": "49.56680679321289", "Volume": "17496900"}
{"Date": "2022-04-28", "Open": "51.74333190917969", "High": "52.32666778564453", "Low": "51.366668701171875", "Close": "52.06999969482422", "Adj Close": "50.19988250732422", "Volume": "14955900"}
{"Date": "2022-04-29", "Open": "51.936668395996094", "High": "52.073333740234375", "Low": "50.9033317565918", "Close": "50.996665954589844", "Adj Close": "49.16509246826172", "Volume": "21088800"}
{"Date": "2022-05-02", "Open": "51.6533317565918", "High": "51.663333892822266", "Low": "50.106666564941406", "Close": "50.65999984741211", "Adj Close": "48.84052276611328", "Volume": "20016000"}
{"Date": "2022-05-03", "Open": "50.810001373291016", "High": "51.426666259765625", "Low": "50.59333419799805", "Close": "50.836666107177734", "Adj Close": "49.010841369628906", "Volume": "17950500"}
{"Date": "2022-05-04", "Open": "50.676666259765625", "High": "51.606666564941406", "Low": "50.503334045410156", "Close": "51.540000915527344", "Adj Close": "49.68892288208008", "Volume": "20022600"}
{"Date": "2022-05-05", "Open": "51.21333312988281", "High": "51.276668548583984", "Low": "50.46666717529297", "Close": "50.913333892822266", "Adj Close": "49.26317596435547", "Volume": "23234400"}
{"Date": "2022-05-06", "Open": "50.56999969482422", "High": "51.31666564941406", "Low": "49.42333221435547", "Close": "49.85333251953125", "Adj Close": "48.23753356933594", "Volume": "34258200"}
{"Date": "2022-05-09", "Open": "49.4900016784668", "High": "51.03333282470703", "Low": "49.39666748046875", "Close": "50.436668395996094", "Adj Close": "48.80196762084961", "Volume": "28207200"}
{"Date": "2022-05-10", "Open": "50.47666549682617", "High": "50.76333236694336", "Low": "49.52000045776367", "Close": "49.72666549682617", "Adj Close": "48.11497497558594", "Volume": "24861300"}
{"Date": "2022-05-11", "Open": "49.79999923706055", "High": "50.25", "Low": "48.970001220703125", "Close": "49.206668853759766", "Adj Close": "47.61183547973633", "Volume": "27878700"}
{"Date": "2022-05-12", "Open": "49.28666687011719", "High": "50.04999923706055", "Low": "48.84000015258789", "Close": "49.15999984741211", "Adj Close": "47.56666946411133", "Volume": "25244400"}
{"Date": "2022-05-13", "Open": "49.23666763305664", "High": "49.459999084472656", "Low": "48.71333312988281", "Close": "49.349998474121094", "Adj Close": "47.750511169433594", "Volume": "19962300"}
{"Date": "2022-05-16", "Open": "49.793331146240234", "High": "49.90999984741211", "Low": "48.81999969482422", "Close": "49.4033317565918", "Adj Close": "47.802120208740234", "Volume": "21449100"}
{"Date": "2022-05-17", "Open": "45.47666549682617", "High": "45.813331604003906", "Low": "43.54666519165039", "Close": "43.78333282470703", "Adj Close": "42.36427307128906", "Volume": "132940200"}
{"Date": "2022-05-18", "Open": "42.676666259765625", "High": "42.75666809082031", "Low": "40.5099983215332", "Close": "40.810001373291016", "Adj Close": "39.4873046875", "Volume": "104253000"}
{"Date": "2022-05-19", "Open": "40.290000915527344", "High": "40.5966682434082", "Low": "39.53333282470703", "Close": "39.689998626708984", "Adj Close": "38.40361785888672", "Volume": "71008500"}
{"Date": "2022-05-20", "Open": "39.880001068115234", "High": "40.279998779296875", "Low": "39.09000015258789", "Close": "39.733333587646484", "Adj Close": "38.44553756713867", "Volume": "49356000"}
{"Date": "2022-05-23", "Open": "39.973331451416016", "High": "41.25666809082031", "Low": "39.95333480834961", "Close": "40.866668701171875", "Adj Close": "39.54214096069336", "Volume": "43680900"}
{"Date": "2022-05-24", "Open": "40.4033317565918", "High": "41.516666412353516", "Low": "40.36000061035156", "Close": "41.37666702270508", "Adj Close": "40.035606384277344", "Volume": "34584900"}
{"Date": "2022-05-25", "Open": "41.33333206176758", "High": "41.55666732788086", "Low": "40.866668701171875", "Close": "41.12333297729492", "Adj Close": "39.79047775268555", "Volume": "27121800"}
{"Date": "2022-05-26", "Open": "41.766666412353516", "High": "42.133331298828125", "Low": "41.46666717529297", "Close": "42.0", "Adj Close": "40.63874053955078", "Volume": "28197600"}
{"Date": "2022-05-27", "Open": "41.83000183105469", "High": "42.87333297729492", "Low": "41.77000045776367", "Close": "42.82666778564453", "Adj Close": "41.4386100769043", "Volume": "25299900"}
{"Date": "2022-05-31", "Open": "42.48666763305664", "High": "43.29999923706055", "Low": "42.473331451416016", "Close": "42.87666702270508", "Adj Close": "41.48699188232422", "Volume": "36912300"}
{"Date": "2022-06-01", "Open": "42.83333206176758", "High": "42.973331451416016", "Low": "41.560001373291016", "Close": "41.81666564941406", "Adj Close": "40.461341857910156", "Volume": "28534800"}
{"Date": "2022-06-02", "Open": "41.856666564941406", "High": "42.5099983215332", "Low": "41.44333267211914", "Close": "42.503334045410156", "Adj Close": "41.12575912475586", "Volume": "23214300"}
{"Date": "2022-06-03", "Open": "42.223331451416016", "High": "42.473331451416016", "Low": "41.6966667175293", "Close": "41.77333450317383", "Adj Close": "40.4194221496582", "Volume": "18302700"}
{"Date": "2022-06-06", "Open": "41.939998626708984", "High": "42.099998474121094", "Low": "41.529998779296875", "Close": "41.62333297729492", "Adj Close": "40.2742805480957", "Volume": "19855500"}
{"Date": "2022-06-07", "Open": "40.413333892822266", "High": "41.163333892822266", "Low": "40.293331146240234", "Close": "41.12333297729492", "Adj Close": "39.79047775268555", "Volume": "47707800"}
{"Date": "2022-06-08", "Open": "40.78333282470703", "High": "41.3033332824707", "Low": "40.650001525878906", "Close": "40.766666412353516", "Adj Close": "39.44538116455078", "Volume": "22522800"}
{"Date": "2022-06-09", "Open": "40.66666793823242", "High": "41.45000076293945", "Low": "40.33000183105469", "Close": "40.34000015258789", "Adj Close": "39.03253936767578", "Volume": "19880100"}
{"Date": "2022-06-10", "Open": "39.91666793823242", "High": "40.913333892822266", "Low": "39.779998779296875", "Close": "40.56666564941406", "Adj Close": "39.25185775756836", "Volume": "25238100"}
{"Date": "2022-06-13", "Open": "39.913333892822266", "High": "40.413333892822266", "Low": "39.6966667175293", "Close": "39.8033332824707", "Adj Close": "38.51326370239258", "Volume": "24897900"}
{"Date": "2022-06-14", "Open": "39.709999084472656", "High": "40.0", "Low": "39.38999938964844", "Close": "39.81999969482422", "Adj Close": "38.52939224243164", "Volume": "21544200"}
{"Date": "2022-06-15", "Open": "39.9900016784668", "High": "40.13666534423828", "Low": "39.29999923706055", "Close": "39.793331146240234", "Adj Close": "38.50358963012695", "Volume": "25914000"}
{"Date": "2022-06-16", "Open": "39.45000076293945", "High": "40.586666107177734", "Low": "39.40999984741211", "Close": "40.206668853759766", "Adj Close": "38.903533935546875", "Volume": "30706800"}
{"Date": "2022-06-17", "Open": "40.00666809082031", "High": "40.293331146240234", "Low": "39.323333740234375", "Close": "39.43000030517578", "Adj Close": "38.152034759521484", "Volume": "36838800"}
{"Date": "2022-06-21", "Open": "39.43333435058594", "High": "40.926666259765625", "Low": "39.40666580200195", "Close": "40.723331451416016", "Adj Close": "39.403446197509766", "Volume": "23916600"}
{"Date": "2022-06-22", "Open": "40.70000076293945", "High": "41.08333206176758", "Low": "40.1966667175293", "Close": "40.22999954223633", "Adj Close": "38.92610549926758", "Volume": "20235000"}
{"Date": "2022-06-23", "Open": "40.58333206176758", "High": "41.31999969482422", "Low": "40.400001525878906", "Close": "41.206668853759766", "Adj Close": "39.871116638183594", "Volume": "18040800"}
{"Date": "2022-06-24", "Open": "41.36333465576172", "High": "41.77000045776367", "Low": "41.0533332824707", "Close": "41.2400016784668", "Adj Close": "39.90336990356445", "Volume": "31845900"}
{"Date": "2022-06-27", "Open": "41.2599983215332", "High": "41.58000183105469", "Low": "40.93000030517578", "Close": "41.37333297729492", "Adj Close": "40.032379150390625", "Volume": "19889100"}
{"Date": "2022-06-28", "Open": "41.5533332824707", "High": "41.856666564941406", "Low": "40.76333236694336", "Close": "40.790000915527344", "Adj Close": "39.46795654296875", "Volume": "15399000"}
{"Date": "2022-06-29", "Open": "40.96333312988281", "High": "41.116668701171875", "Low": "40.323333740234375", "Close": "40.63999938964844", "Adj Close": "39.322811126708984", "Volume": "19111500"}
{"Date": "2022-06-30", "Open": "40.293331146240234", "High": "40.686668395996094", "Low": "39.96333312988281", "Close": "40.526668548583984", "Adj Close": "39.213157653808594", "Volume": "19166100"}
{"Date": "2022-07-01", "Open": "40.64666748046875", "High": "40.973331451416016", "Low": "40.38666534423828", "Close": "40.87666702270508", "Adj Close": "39.551815032958984", "Volume": "17460900"}
{"Date": "2022-07-05", "Open": "40.73666763305664", "High": "41.503334045410156", "Low": "40.53666687011719", "Close": "41.41666793823242", "Adj Close": "40.074310302734375", "Volume": "18218100"}
{"Date": "2022-07-06", "Open": "41.49333190917969", "High": "42.09333419799805", "Low": "41.43333435058594", "Close": "41.709999084472656", "Adj Close": "40.35813522338867", "Volume": "21300000"}
{"Date": "2022-07-07", "Open": "41.72999954223633", "High": "41.84333419799805", "Low": "41.37333297729492", "Close": "41.77333450317383", "Adj Close": "40.4194221496582", "Volume": "17487300"}
{"Date": "2022-07-08", "Open": "41.939998626708984", "High": "42.20333480834961", "Low": "41.71666717529297", "Close": "41.79999923706055", "Adj Close": "40.445220947265625", "Volume": "14751000"}
{"Date": "2022-07-11", "Open": "41.67333221435547", "High": "42.11000061035156", "Low": "41.540000915527344", "Close": "41.81666564941406", "Adj Close": "40.461341857910156", "Volume": "11532900"}
{"Date": "2022-07-12", "Open": "41.70333480834961", "High": "42.37666702270508", "Low": "41.573333740234375", "Close": "41.689998626708984", "Adj Close": "40.338783264160156", "Volume": "13732200"}
{"Date": "2022-07-13", "Open": "41.47999954223633", "High": "42.1533317565918", "Low": "41.3033332824707", "Close": "41.790000915527344", "Adj Close": "40.435543060302734", "Volume": "12689100"}
{"Date": "2022-07-14", "Open": "41.38666534423828", "High": "42.77333450317383", "Low": "41.380001068115234", "Close": "42.606666564941406", "Adj Close": "41.22574234008789", "Volume": "20905500"}
{"Date": "2022-07-15", "Open": "42.93333435058594", "High": "43.42333221435547", "Low": "42.68333435058594", "Close": "43.02333450317383", "Adj Close": "41.62890625", "Volume": "21184200"}
{"Date": "2022-07-18", "Open": "42.883331298828125", "High": "43.43333435058594", "Low": "42.753334045410156", "Close": "42.92333221435547", "Adj Close": "41.53214645385742", "Volume": "14243700"}
{"Date": "2022-07-19", "Open": "43.130001068115234", "High": "43.31999969482422", "Low": "42.866668701171875", "Close": "43.186668395996094", "Adj Close": "41.78694534301758", "Volume": "16995300"}
{"Date": "2022-07-20", "Open": "43.503334045410156", "High": "43.77000045776367", "Low": "43.16666793823242", "Close": "43.54666519165039", "Adj Close": "42.13527297973633", "Volume": "18564900"}
{"Date": "2022-07-21", "Open": "43.560001373291016", "High": "44.186668395996094", "Low": "43.5", "Close": "44.18333435058594", "Adj Close": "42.751304626464844", "Volume": "18764700"}
{"Date": "2022-07-22", "Open": "44.18000030517578", "High": "44.46333312988281", "Low": "43.74333190917969", "Close": "44.06999969482422", "Adj Close": "42.64164352416992", "Volume": "13616400"}
{"Date": "2022-07-25", "Open": "44.130001068115234", "High": "44.233333587646484", "Low": "43.81999969482422", "Close": "44.00666809082031", "Adj Close": "42.58036804199219", "Volume": "20535300"}
{"Date": "2022-07-26", "Open": "40.37666702270508", "High": "40.89666748046875", "Low": "40.02000045776367", "Close": "40.65999984741211", "Adj Close": "39.342166900634766", "Volume": "95391600"}
{"Date": "2022-07-27", "Open": "40.413333892822266", "High": "42.25666809082031", "Low": "40.34333419799805", "Close": "42.1966667175293", "Adj Close": "40.82902908325195", "Volume": "42159600"}
{"Date": "2022-07-28", "Open": "42.09000015258789", "High": "43.503334045410156", "Low": "42.09000015258789", "Close": "43.25", "Adj Close": "41.84822463989258", "Volume": "33262200"}
{"Date": "2022-07-29", "Open": "42.77333450317383", "High": "44.086666107177734", "Low": "42.66999816894531", "Close": "44.016666412353516", "Adj Close": "42.59004211425781", "Volume": "30141900"}
{"Date": "2022-08-01", "Open": "43.686668395996094", "High": "44.74333190917969", "Low": "43.66666793823242", "Close": "44.18000030517578", "Adj Close": "42.74807357788086", "Volume": "24996300"}
{"Date": "2022-08-02", "Open": "44.383331298828125", "High": "44.56999969482422", "Low": "43.79999923706055", "Close": "44.22666549682617", "Adj Close": "42.793235778808594", "Volume": "19695000"}
{"Date": "2022-08-03", "Open": "44.0533332824707", "High": "44.313331604003906", "Low": "43.28666687011719", "Close": "43.5", "Adj Close": "42.09012222290039", "Volume": "32003100"}
{"Date": "2022-08-04", "Open": "43.55666732788086", "High": "43.599998474121094", "Low": "41.776668548583984", "Close": "41.856666564941406", "Adj Close": "40.50004959106445", "Volume": "53106000"}
{"Date": "2022-08-05", "Open": "41.836666107177734", "High": "42.27000045776367", "Low": "41.706668853759766", "Close": "42.19333267211914", "Adj Close": "40.825801849365234", "Volume": "32007000"}
{"Date": "2022-08-08", "Open": "42.21666717529297", "High": "42.73666763305664", "Low": "42.20333480834961", "Close": "42.53666687011719", "Adj Close": "41.15801239013672", "Volume": "18175200"}
{"Date": "2022-08-09", "Open": "42.630001068115234", "High": "42.9900016784668", "Low": "42.4033317565918", "Close": "42.956668853759766", "Adj Close": "41.56439971923828", "Volume": "19325100"}
{"Date": "2022-08-10", "Open": "43.33333206176758", "High": "43.383331298828125", "Low": "42.79666519165039", "Close": "43.04666519165039", "Adj Close": "41.65147399902344", "Volume": "25251000"}
{"Date": "2022-08-11", "Open": "43.233333587646484", "High": "43.456668853759766", "Low": "42.866668701171875", "Close": "43.27333450317383", "Adj Close": "42.053157806396484", "Volume": "23854500"}
{"Date": "2022-08-12", "Open": "43.33333206176758", "High": "44.279998779296875", "Low": "43.27333450317383", "Close": "44.073333740234375", "Adj Close": "42.830596923828125", "Volume": "26625000"}
{"Date": "2022-08-15", "Open": "43.87666702270508", "High": "44.52333450317383", "Low": "43.78666687011719", "Close": "44.20000076293945", "Adj Close": "42.95370101928711", "Volume": "26516100"}
{"Date": "2022-08-16", "Open": "46.29999923706055", "High": "46.97666549682617", "Low": "46.063331604003906", "Close": "46.456668853759766", "Adj Close": "45.146732330322266", "Volume": "91773300"}
{"Date": "2022-08-17", "Open": "46.189998626708984", "High": "47.573333740234375", "Low": "46.133331298828125", "Close": "46.50666809082031", "Adj Close": "45.1953239440918", "Volume": "41792100"}
{"Date": "2022-08-18", "Open": "46.5099983215332", "High": "46.80666732788086", "Low": "46.16666793823242", "Close": "46.356666564941406", "Adj Close": "45.04955291748047", "Volume": "19197600"}
{"Date": "2022-08-19", "Open": "46.30666732788086", "High": "46.356666564941406", "Low": "45.63666534423828", "Close": "45.67333221435547", "Adj Close": "44.38549041748047", "Volume": "22918800"}
{"Date": "2022-08-22", "Open": "45.400001525878906", "High": "45.573333740234375", "Low": "44.813331604003906", "Close": "44.856666564941406", "Adj Close": "43.59184646606445", "Volume": "18667200"}
{"Date": "2022-08-23", "Open": "44.869998931884766", "High": "44.98666763305664", "Low": "44.4033317565918", "Close": "44.66666793823242", "Adj Close": "43.407203674316406", "Volume": "16955100"}
{"Date": "2022-08-24", "Open": "44.78333282470703", "High": "45.0966682434082", "Low": "44.53333282470703", "Close": "44.9900016784668", "Adj Close": "43.72142028808594", "Volume": "15766500"}
{"Date": "2022-08-25", "Open": "45.09333419799805", "High": "45.33000183105469", "Low": "45.0099983215332", "Close": "45.290000915527344", "Adj Close": "44.012962341308594", "Volume": "19414500"}
{"Date": "2022-08-26", "Open": "45.369998931884766", "High": "45.61000061035156", "Low": "43.836666107177734", "Close": "43.866668701171875", "Adj Close": "42.629764556884766", "Volume": "21331800"}
{"Date": "2022-08-29", "Open": "43.61000061035156", "High": "44.62333297729492", "Low": "43.529998779296875", "Close": "44.293331146240234", "Adj Close": "43.044403076171875", "Volume": "17381700"}
{"Date": "2022-08-30", "Open": "44.4466667175293", "High": "44.54999923706055", "Low": "43.913333892822266", "Close": "44.15999984741211", "Adj Close": "42.91482162475586", "Volume": "14468100"}
{"Date": "2022-08-31", "Open": "44.2599983215332", "High": "44.5966682434082", "Low": "43.97666549682617", "Close": "44.18333435058594", "Adj Close": "42.937496185302734", "Volume": "22460700"}
{"Date": "2022-09-01", "Open": "44.18000030517578", "High": "45.04666519165039", "Low": "44.133331298828125", "Close": "44.82666778564453", "Adj Close": "43.56269454956055", "Volume": "21741900"}
{"Date": "2022-09-02", "Open": "44.95000076293945", "High": "45.223331451416016", "Low": "44.14666748046875", "Close": "44.33333206176758", "Adj Close": "43.08326721191406", "Volume": "17234400"}
{"Date": "2022-09-06", "Open": "44.349998474121094", "High": "44.540000915527344", "Low": "43.573333740234375", "Close": "44.11333465576172", "Adj Close": "42.86947250366211", "Volume": "21899700"}
{"Date": "2022-09-07", "Open": "44.35333251953125", "High": "45.323333740234375", "Low": "44.246665954589844", "Close": "45.246665954589844", "Adj Close": "43.97084426879883", "Volume": "17058900"}
{"Date": "2022-09-08", "Open": "45.133331298828125", "High": "45.62333297729492", "Low": "44.959999084472656", "Close": "45.47666549682617", "Adj Close": "44.194366455078125", "Volume": "16956000"}
{"Date": "2022-09-09", "Open": "45.43333435058594", "High": "45.83333206176758", "Low": "45.37666702270508", "Close": "45.61333465576172", "Adj Close": "44.327178955078125", "Volume": "16140600"}
{"Date": "2022-09-12", "Open": "45.69333267211914", "High": "46.08333206176758", "Low": "45.65666580200195", "Close": "46.02333450317383", "Adj Close": "44.72562026977539", "Volume": "14284500"}
{"Date": "2022-09-13", "Open": "45.619998931884766", "High": "45.983333587646484", "Low": "44.936668395996094", "Close": "45.073333740234375", "Adj Close": "43.802406311035156", "Volume": "17687400"}
{"Date": "2022-09-14", "Open": "45.209999084472656", "High": "45.5099983215332", "Low": "44.70000076293945", "Close": "44.973331451416016", "Adj Close": "43.705223083496094", "Volume": "19934700"}
{"Date": "2022-09-15", "Open": "45.016666412353516", "High": "45.04999923706055", "Low": "44.323333740234375", "Close": "44.4900016784668", "Adj Close": "43.23551940917969", "Volume": "20189400"}
{"Date": "2022-09-16", "Open": "44.0", "High": "44.849998474121094", "Low": "43.7599983215332", "Close": "44.39666748046875", "Adj Close": "43.14482116699219", "Volume": "41874300"}
{"Date": "2022-09-19", "Open": "44.27333450317383", "High": "44.91999816894531", "Low": "44.15666580200195", "Close": "44.776668548583984", "Adj Close": "43.514102935791016", "Volume": "16853100"}
{"Date": "2022-09-20", "Open": "44.49333190917969", "High": "44.62666702270508", "Low": "44.18000030517578", "Close": "44.516666412353516", "Adj Close": "43.26143264770508", "Volume": "13963500"}
{"Date": "2022-09-21", "Open": "45.14666748046875", "High": "45.81666564941406", "Low": "44.87333297729492", "Close": "44.92333221435547", "Adj Close": "43.65663146972656", "Volume": "24903600"}
{"Date": "2022-09-22", "Open": "44.856666564941406", "High": "44.90666580200195", "Low": "44.279998779296875", "Close": "44.46333312988281", "Adj Close": "43.2096061706543", "Volume": "16744500"}
{"Date": "2022-09-23", "Open": "44.290000915527344", "High": "44.393333435058594", "Low": "42.92333221435547", "Close": "43.35333251953125", "Adj Close": "42.13089370727539", "Volume": "27195300"}
{"Date": "2022-09-26", "Open": "42.91666793823242", "High": "44.04666519165039", "Low": "42.75666809082031", "Close": "43.77000045776367", "Adj Close": "42.53582000732422", "Volume": "23011200"}
{"Date": "2022-09-27", "Open": "44.07666778564453", "High": "44.47666549682617", "Low": "43.43333435058594", "Close": "43.650001525878906", "Adj Close": "42.41920471191406", "Volume": "17171700"}
{"Date": "2022-09-28", "Open": "43.8033332824707", "High": "44.54999923706055", "Low": "43.2400016784668", "Close": "44.369998931884766", "Adj Close": "43.118896484375", "Volume": "16838400"}
{"Date": "2022-09-29", "Open": "44.5", "High": "44.706668853759766", "Low": "43.87666702270508", "Close": "44.08333206176758", "Adj Close": "42.8403205871582", "Volume": "15241500"}
{"Date": "2022-09-30", "Open": "44.08000183105469", "High": "44.119998931884766", "Low": "43.233333587646484", "Close": "43.233333587646484", "Adj Close": "42.01428985595703", "Volume": "19602300"}
{"Date": "2022-10-03", "Open": "43.413333892822266", "High": "44.26333236694336", "Low": "43.336666107177734", "Close": "44.176666259765625", "Adj Close": "42.9310188293457", "Volume": "17574900"}
{"Date": "2022-10-04", "Open": "44.619998931884766", "High": "45.06666564941406", "Low": "44.456668853759766", "Close": "44.75", "Adj Close": "43.48818588256836", "Volume": "16134300"}
{"Date": "2022-10-05", "Open": "44.586666107177734", "High": "44.87333297729492", "Low": "44.16999816894531", "Close": "44.30666732788086", "Adj Close": "43.0573616027832", "Volume": "14553900"}
{"Date": "2022-10-06", "Open": "44.36000061035156", "High": "44.82666778564453", "Low": "43.86000061035156", "Close": "43.893333435058594", "Adj Close": "42.65568161010742", "Volume": "14200500"}
{"Date": "2022-10-07", "Open": "43.77000045776367", "High": "43.883331298828125", "Low": "42.689998626708984", "Close": "42.85333251953125", "Adj Close": "41.64500427246094", "Volume": "17080500"}
{"Date": "2022-10-10", "Open": "43.176666259765625", "High": "43.310001373291016", "Low": "42.7599983215332", "Close": "43.106666564941406", "Adj Close": "41.89118957519531", "Volume": "11411700"}
{"Date": "2022-10-11", "Open": "43.16999816894531", "High": "44.599998474121094", "Low": "43.1533317565918", "Close": "44.223331451416016", "Adj Close": "42.97636795043945", "Volume": "21276000"}
{"Date": "2022-10-12", "Open": "44.336666107177734", "High": "44.92333221435547", "Low": "43.65666580200195", "Close": "43.723331451416016", "Adj Close": "42.49047088623047", "Volume": "16947600"}
{"Date": "2022-10-13", "Open": "43.09333419799805", "High": "44.313331604003906", "Low": "42.790000915527344", "Close": "44.09333419799805", "Adj Close": "42.85003662109375", "Volume": "20545500"}
{"Date": "2022-10-14", "Open": "44.14666748046875", "High": "44.40666580200195", "Low": "43.349998474121094", "Close": "43.47666549682617", "Adj Close": "42.250755310058594", "Volume": "16641000"}
{"Date": "2022-10-17", "Open": "43.6533317565918", "High": "44.276668548583984", "Low": "43.529998779296875", "Close": "43.790000915527344", "Adj Close": "42.55525588989258", "Volume": "17812500"}
{"Date": "2022-10-18", "Open": "44.47666549682617", "High": "45.03333282470703", "Low": "44.44333267211914", "Close": "44.71333312988281", "Adj Close": "43.452552795410156", "Volume": "16842300"}
{"Date": "2022-10-19", "Open": "44.776668548583984", "High": "44.90999984741211", "Low": "44.323333740234375", "Close": "44.586666107177734", "Adj Close": "43.32946014404297", "Volume": "11339400"}
{"Date": "2022-10-20", "Open": "44.65999984741211", "High": "45.133331298828125", "Low": "44.54999923706055", "Close": "44.6966667175293", "Adj Close": "43.43635940551758", "Volume": "12754800"}
{"Date": "2022-10-21", "Open": "44.936668395996094", "High": "45.8033332824707", "Low": "44.66666793823242", "Close": "45.599998474121094", "Adj Close": "44.314212799072266", "Volume": "18134700"}
{"Date": "2022-10-24", "Open": "45.81666564941406", "High": "46.82666778564453", "Low": "45.709999084472656", "Close": "46.470001220703125", "Adj Close": "45.15968704223633", "Volume": "18806700"}
{"Date": "2022-10-25", "Open": "46.36333465576172", "High": "46.813331604003906", "Low": "46.106666564941406", "Close": "46.689998626708984", "Adj Close": "45.37348175048828", "Volume": "15051300"}
{"Date": "2022-10-26", "Open": "46.78666687011719", "High": "47.3466682434082", "Low": "46.606666564941406", "Close": "47.04666519165039", "Adj Close": "45.7200927734375", "Volume": "20754300"}
{"Date": "2022-10-27", "Open": "47.003334045410156", "High": "47.366668701171875", "Low": "46.76333236694336", "Close": "46.90999984741211", "Adj Close": "45.5872802734375", "Volume": "16602900"}
{"Date": "2022-10-28", "Open": "46.68333435058594", "High": "47.633331298828125", "Low": "46.68000030517578", "Close": "47.503334045410156", "Adj Close": "46.16387939453125", "Volume": "13648200"}
{"Date": "2022-10-31", "Open": "47.4466667175293", "High": "47.689998626708984", "Low": "47.25666809082031", "Close": "47.44333267211914", "Adj Close": "46.10557556152344", "Volume": "22572000"}
{"Date": "2022-11-01", "Open": "47.65666580200195", "High": "47.849998474121094", "Low": "47.16666793823242", "Close": "47.22999954223633", "Adj Close": "45.89826583862305", "Volume": "14814300"}
{"Date": "2022-11-02", "Open": "47.0533332824707", "High": "47.856666564941406", "Low": "46.900001525878906", "Close": "46.91666793823242", "Adj Close": "45.59376525878906", "Volume": "15522000"}
{"Date": "2022-11-03", "Open": "46.503334045410156", "High": "47.23666763305664", "Low": "46.36000061035156", "Close": "46.90666580200195", "Adj Close": "45.584041595458984", "Volume": "10976400"}
{"Date": "2022-11-04", "Open": "47.34333419799805", "High": "47.4033317565918", "Low": "46.26333236694336", "Close": "46.9900016784668", "Adj Close": "45.66503143310547", "Volume": "14669400"}
{"Date": "2022-11-07", "Open": "47.086666107177734", "High": "47.65666580200195", "Low": "47.086666107177734", "Close": "47.483333587646484", "Adj Close": "46.144447326660156", "Volume": "11364000"}
{"Date": "2022-11-08", "Open": "47.526668548583984", "High": "48.02333450317383", "Low": "47.16999816894531", "Close": "47.5966682434082", "Adj Close": "46.25458526611328", "Volume": "15068400"}
{"Date": "2022-11-09", "Open": "47.586666107177734", "High": "47.720001220703125", "Low": "46.4033317565918", "Close": "46.4900016784668", "Adj Close": "45.17912673950195", "Volume": "15932100"}
{"Date": "2022-11-10", "Open": "47.503334045410156", "High": "47.563331604003906", "Low": "46.83333206176758", "Close": "47.45333480834961", "Adj Close": "46.115299224853516", "Volume": "20310600"}
{"Date": "2022-11-11", "Open": "47.55666732788086", "High": "47.706668853759766", "Low": "46.663333892822266", "Close": "47.526668548583984", "Adj Close": "46.186561584472656", "Volume": "19270800"}
{"Date": "2022-11-14", "Open": "47.21333312988281", "High": "47.77333450317383", "Low": "46.09000015258789", "Close": "46.130001068115234", "Adj Close": "44.82927322387695", "Volume": "37525800"}
{"Date": "2022-11-15", "Open": "48.53666687011719", "High": "50.09000015258789", "Low": "48.18333435058594", "Close": "49.14666748046875", "Adj Close": "47.76087951660156", "Volume": "76548600"}
{"Date": "2022-11-16", "Open": "49.293331146240234", "High": "50.06666564941406", "Low": "49.040000915527344", "Close": "49.5", "Adj Close": "48.104251861572266", "Volume": "32593200"}
{"Date": "2022-11-17", "Open": "49.003334045410156", "High": "49.57666778564453", "Low": "48.9033317565918", "Close": "49.33333206176758", "Adj Close": "47.94227981567383", "Volume": "24791400"}
{"Date": "2022-11-18", "Open": "49.88999938964844", "High": "50.08000183105469", "Low": "49.59000015258789", "Close": "50.07666778564453", "Adj Close": "48.6646614074707", "Volume": "18987000"}
{"Date": "2022-11-21", "Open": "50.20333480834961", "High": "50.71333312988281", "Low": "50.063331604003906", "Close": "50.383331298828125", "Adj Close": "48.96267318725586", "Volume": "21157200"}
{"Date": "2022-11-22", "Open": "50.66666793823242", "High": "50.81666564941406", "Low": "50.37333297729492", "Close": "50.563331604003906", "Adj Close": "49.13759994506836", "Volume": "16898400"}
{"Date": "2022-11-23", "Open": "50.69333267211914", "High": "51.12333297729492", "Low": "50.62666702270508", "Close": "50.80666732788086", "Adj Close": "49.374080657958984", "Volume": "16920600"}
{"Date": "2022-11-25", "Open": "50.706668853759766", "High": "51.029998779296875", "Low": "50.619998931884766", "Close": "51.02333450317383", "Adj Close": "49.58462905883789", "Volume": "8777400"}
{"Date": "2022-11-28", "Open": "50.90666580200195", "High": "51.54666519165039", "Low": "50.90666580200195", "Close": "51.16999816894531", "Adj Close": "49.7271614074707", "Volume": "17674800"}
{"Date": "2022-11-29", "Open": "51.0099983215332", "High": "51.23666763305664", "Low": "50.849998474121094", "Close": "50.9900016784668", "Adj Close": "49.552242279052734", "Volume": "13841700"}
{"Date": "2022-11-30", "Open": "50.869998931884766", "High": "50.92333221435547", "Low": "50.400001525878906", "Close": "50.80666732788086", "Adj Close": "49.374080657958984", "Volume": "31338000"}
{"Date": "2022-12-01", "Open": "50.68333435058594", "High": "51.20333480834961", "Low": "50.24333190917969", "Close": "51.12333297729492", "Adj Close": "49.68180465698242", "Volume": "22732200"}
{"Date": "2022-12-02", "Open": "50.49333190917969", "High": "51.08000183105469", "Low": "50.49333190917969", "Close": "51.073333740234375", "Adj Close": "49.63322067260742", "Volume": "20733000"}
{"Date": "2022-12-05", "Open": "50.91666793823242", "High": "51.0", "Low": "50.16999816894531", "Close": "50.54999923706055", "Adj Close": "49.1246452331543", "Volume": "23608200"}
{"Date": "2022-12-06", "Open": "50.400001525878906", "High": "50.63666534423828", "Low": "49.73666763305664", "Close": "49.96333312988281", "Adj Close": "48.55451965332031", "Volume": "20625600"}
{"Date": "2022-12-07", "Open": "50.16666793823242", "High": "50.4033317565918", "Low": "49.606666564941406", "Close": "49.70333480834961", "Adj Close": "48.301856994628906", "Volume": "17550300"}
{"Date": "2022-12-08", "Open": "49.720001220703125", "High": "49.7599983215332", "Low": "49.380001068115234", "Close": "49.59333419799805", "Adj Close": "48.37664031982422", "Volume": "13512600"}
{"Date": "2022-12-09", "Open": "49.15666580200195", "High": "49.2400016784668", "Low": "48.40666580200195", "Close": "48.436668395996094", "Adj Close": "47.24835205078125", "Volume": "27929400"}
{"Date": "2022-12-12", "Open": "48.633331298828125", "High": "49.366668701171875", "Low": "48.52000045776367", "Close": "49.34000015258789", "Adj Close": "48.1295166015625", "Volume": "19432200"}
{"Date": "2022-12-13", "Open": "50.0", "High": "50.06666564941406", "Low": "48.913333892822266", "Close": "49.163333892822266", "Adj Close": "47.957183837890625", "Volume": "23408100"}
{"Date": "2022-12-14", "Open": "49.029998779296875", "High": "49.5099983215332", "Low": "48.6533317565918", "Close": "48.88999938964844", "Adj Close": "47.69055938720703", "Volume": "20334600"}
{"Date": "2022-12-15", "Open": "48.526668548583984", "High": "48.80666732788086", "Low": "47.87666702270508", "Close": "48.45333480834961", "Adj Close": "47.26460647583008", "Volume": "17514000"}
{"Date": "2022-12-16", "Open": "48.15999984741211", "High": "48.2400016784668", "Low": "47.52333450317383", "Close": "47.58333206176758", "Adj Close": "46.41594696044922", "Volume": "40343100"}
{"Date": "2022-12-19", "Open": "47.66999816894531", "High": "47.85333251953125", "Low": "47.24333190917969", "Close": "47.599998474121094", "Adj Close": "46.43220138549805", "Volume": "15067500"}
{"Date": "2022-12-20", "Open": "47.63999938964844", "High": "48.21333312988281", "Low": "47.41666793823242", "Close": "48.016666412353516", "Adj Close": "46.83864974975586", "Volume": "17009400"}
{"Date": "2022-12-21", "Open": "48.106666564941406", "High": "48.64666748046875", "Low": "48.086666107177734", "Close": "48.393333435058594", "Adj Close": "47.206077575683594", "Volume": "13726500"}
{"Date": "2022-12-22", "Open": "48.25666809082031", "High": "48.32666778564453", "Low": "47.310001373291016", "Close": "47.82666778564453", "Adj Close": "46.653316497802734", "Volume": "13082400"}
{"Date": "2022-12-23", "Open": "47.68333435058594", "High": "47.93333435058594", "Low": "47.426666259765625", "Close": "47.92333221435547", "Adj Close": "46.74760818481445", "Volume": "9547500"}
{"Date": "2022-12-27", "Open": "48.01333236694336", "High": "48.150001525878906", "Low": "47.72999954223633", "Close": "47.936668395996094", "Adj Close": "46.760616302490234", "Volume": "10044600"}
{"Date": "2022-12-28", "Open": "47.823333740234375", "High": "47.88999938964844", "Low": "46.970001220703125", "Close": "47.0966682434082", "Adj Close": "45.94122314453125", "Volume": "15246300"}
{"Date": "2022-12-29", "Open": "47.380001068115234", "High": "47.67333221435547", "Low": "47.25", "Close": "47.383331298828125", "Adj Close": "46.220855712890625", "Volume": "9171900"}
{"Date": "2022-12-30", "Open": "47.186668395996094", "High": "47.33000183105469", "Low": "46.936668395996094", "Close": "47.26333236694336", "Adj Close": "46.103797912597656", "Volume": "11505900"}
{"Date": "2023-01-03", "Open": "47.516666412353516", "High": "47.9033317565918", "Low": "47.36333465576172", "Close": "47.866668701171875", "Adj Close": "46.69232940673828", "Volume": "17249700"}
{"Date": "2023-01-04", "Open": "47.80666732788086", "High": "48.016666412353516", "Low": "47.356666564941406", "Close": "47.91999816894531", "Adj Close": "46.74435806274414", "Volume": "13338300"}
{"Date": "2023-01-05", "Open": "47.81999969482422", "High": "48.043331146240234", "Low": "47.54999923706055", "Close": "47.75666809082031", "Adj Close": "46.58503341674805", "Volume": "13274400"}
{"Date": "2023-01-06", "Open": "48.20000076293945", "High": "49.18333435058594", "Low": "48.08000183105469", "Close": "48.926666259765625", "Adj Close": "47.72632598876953", "Volume": "21231900"}
{"Date": "2023-01-09", "Open": "48.77333450317383", "High": "49.28666687011719", "Low": "48.266666412353516", "Close": "48.31666564941406", "Adj Close": "47.131290435791016", "Volume": "17756700"}
{"Date": "2023-01-10", "Open": "48.313331604003906", "High": "48.483333587646484", "Low": "47.90999984741211", "Close": "48.28666687011719", "Adj Close": "47.102027893066406", "Volume": "11970600"}
{"Date": "2023-01-11", "Open": "48.58000183105469", "High": "48.72666549682617", "Low": "48.24333190917969", "Close": "48.709999084472656", "Adj Close": "47.514976501464844", "Volume": "14834700"}
{"Date": "2023-01-12", "Open": "48.8033332824707", "High": "48.80666732788086", "Low": "48.130001068115234", "Close": "48.27000045776367", "Adj Close": "47.08576965332031", "Volume": "12472800"}
{"Date": "2023-01-13", "Open": "48.5099983215332", "High": "48.606666564941406", "Low": "47.95333480834961", "Close": "48.43000030517578", "Adj Close": "47.241851806640625", "Volume": "13699800"}
{"Date": "2023-01-17", "Open": "48.43000030517578", "High": "48.56999969482422", "Low": "48.06666564941406", "Close": "48.13666534423828", "Adj Close": "46.95570373535156", "Volume": "15122400"}
{"Date": "2023-01-18", "Open": "48.06666564941406", "High": "48.08333206176758", "Low": "46.82666778564453", "Close": "46.9466667175293", "Adj Close": "45.7949104309082", "Volume": "22674300"}
{"Date": "2023-01-19", "Open": "47.130001068115234", "High": "47.176666259765625", "Low": "46.26333236694336", "Close": "46.276668548583984", "Adj Close": "45.14133834838867", "Volume": "17342100"}
{"Date": "2023-01-20", "Open": "46.46666717529297", "High": "46.926666259765625", "Low": "46.05666732788086", "Close": "46.8466682434082", "Adj Close": "45.69736099243164", "Volume": "29543100"}
{"Date": "2023-01-23", "Open": "46.81999969482422", "High": "47.66999816894531", "Low": "46.733333587646484", "Close": "47.54666519165039", "Adj Close": "46.380184173583984", "Volume": "13149900"}
{"Date": "2023-01-24", "Open": "48.849998474121094", "High": "48.849998474121094", "Low": "47.0", "Close": "47.67333221435547", "Adj Close": "46.50373840332031", "Volume": "13669200"}
{"Date": "2023-01-25", "Open": "47.413333892822266", "High": "47.61333465576172", "Low": "46.79666519165039", "Close": "47.4466667175293", "Adj Close": "46.28263473510742", "Volume": "12491700"}
{"Date": "2023-01-26", "Open": "47.676666259765625", "High": "47.91666793823242", "Low": "47.253334045410156", "Close": "47.4033317565918", "Adj Close": "46.240360260009766", "Volume": "15819000"}
{"Date": "2023-01-27", "Open": "47.53333282470703", "High": "48.15666580200195", "Low": "47.25", "Close": "47.766666412353516", "Adj Close": "46.594783782958984", "Volume": "18412800"}
{"Date": "2023-01-30", "Open": "47.37333297729492", "High": "47.483333587646484", "Low": "47.09000015258789", "Close": "47.383331298828125", "Adj Close": "46.220855712890625", "Volume": "15897600"}
{"Date": "2023-01-31", "Open": "47.439998626708984", "High": "47.959999084472656", "Low": "47.220001220703125", "Close": "47.956668853759766", "Adj Close": "46.780128479003906", "Volume": "14103600"}
{"Date": "2023-02-01", "Open": "47.88666534423828", "High": "48.53666687011719", "Low": "47.56666564941406", "Close": "48.223331451416016", "Adj Close": "47.040245056152344", "Volume": "12849300"}
{"Date": "2023-02-02", "Open": "48.13666534423828", "High": "48.28666687011719", "Low": "47.64666748046875", "Close": "47.87333297729492", "Adj Close": "46.69883346557617", "Volume": "17806800"}
{"Date": "2023-02-03", "Open": "47.78666687011719", "High": "47.98666763305664", "Low": "46.95333480834961", "Close": "47.23666763305664", "Adj Close": "46.077789306640625", "Volume": "17155500"}
{"Date": "2023-02-06", "Open": "47.27333450317383", "High": "47.366668701171875", "Low": "46.676666259765625", "Close": "46.893333435058594", "Adj Close": "45.74287796020508", "Volume": "17454000"}
{"Date": "2023-02-07", "Open": "46.59000015258789", "High": "47.099998474121094", "Low": "46.22999954223633", "Close": "46.99333190917969", "Adj Close": "45.840415954589844", "Volume": "16341300"}
{"Date": "2023-02-08", "Open": "46.776668548583984", "High": "47.03333282470703", "Low": "46.663333892822266", "Close": "46.7400016784668", "Adj Close": "45.59330368041992", "Volume": "11691300"}
{"Date": "2023-02-09", "Open": "46.956668853759766", "High": "47.313331604003906", "Low": "46.856666564941406", "Close": "47.17333221435547", "Adj Close": "46.01600646972656", "Volume": "13064400"}
{"Date": "2023-02-10", "Open": "47.6966667175293", "High": "47.97999954223633", "Low": "47.38999938964844", "Close": "47.90666580200195", "Adj Close": "46.73135757446289", "Volume": "15002700"}
{"Date": "2023-02-13", "Open": "48.23666763305664", "High": "48.706668853759766", "Low": "48.16999816894531", "Close": "48.63666534423828", "Adj Close": "47.44343948364258", "Volume": "16015800"}
{"Date": "2023-02-14", "Open": "48.57666778564453", "High": "49.043331146240234", "Low": "48.186668395996094", "Close": "48.496665954589844", "Adj Close": "47.306880950927734", "Volume": "13831200"}
{"Date": "2023-02-15", "Open": "48.31999969482422", "High": "48.866668701171875", "Low": "48.186668395996094", "Close": "48.856666564941406", "Adj Close": "47.658042907714844", "Volume": "14674200"}
{"Date": "2023-02-16", "Open": "48.49333190917969", "High": "48.663333892822266", "Low": "48.060001373291016", "Close": "48.09000015258789", "Adj Close": "46.91018295288086", "Volume": "16312200"}
{"Date": "2023-02-17", "Open": "48.369998931884766", "High": "48.89666748046875", "Low": "48.189998626708984", "Close": "48.813331604003906", "Adj Close": "47.61576843261719", "Volume": "24770700"}
{"Date": "2023-02-21", "Open": "47.62666702270508", "High": "49.4466667175293", "Low": "47.383331298828125", "Close": "49.11000061035156", "Adj Close": "47.9051628112793", "Volume": "54393900"}
{"Date": "2023-02-22", "Open": "48.92333221435547", "High": "49.189998626708984", "Low": "47.586666107177734", "Close": "48.08000183105469", "Adj Close": "46.90043258666992", "Volume": "29844000"}
{"Date": "2023-02-23", "Open": "48.12333297729492", "High": "48.12333297729492", "Low": "46.9033317565918", "Close": "47.36333465576172", "Adj Close": "46.201351165771484", "Volume": "22021200"}
{"Date": "2023-02-24", "Open": "46.9466667175293", "High": "47.58000183105469", "Low": "46.5099983215332", "Close": "47.4900016784668", "Adj Close": "46.32490539550781", "Volume": "20623500"}
{"Date": "2023-02-27", "Open": "47.56999969482422", "High": "47.6966667175293", "Low": "46.88666534423828", "Close": "47.14666748046875", "Adj Close": "45.989994049072266", "Volume": "16647300"}
{"Date": "2023-02-28", "Open": "47.0", "High": "47.54999923706055", "Low": "46.983333587646484", "Close": "47.37666702270508", "Adj Close": "46.21435546875", "Volume": "18054000"}
{"Date": "2023-03-01", "Open": "47.02000045776367", "High": "47.09333419799805", "Low": "46.456668853759766", "Close": "46.71666717529297", "Adj Close": "45.57054138183594", "Volume": "14180100"}
{"Date": "2023-03-02", "Open": "46.61333465576172", "High": "46.913333892822266", "Low": "46.5", "Close": "46.83333206176758", "Adj Close": "45.684349060058594", "Volume": "14785500"}
{"Date": "2023-03-03", "Open": "47.01333236694336", "High": "47.063331604003906", "Low": "46.59000015258789", "Close": "46.88999938964844", "Adj Close": "45.739627838134766", "Volume": "16888800"}
{"Date": "2023-03-06", "Open": "46.83333206176758", "High": "46.99333190917969", "Low": "46.67333221435547", "Close": "46.883331298828125", "Adj Close": "45.73311996459961", "Volume": "16720800"}
{"Date": "2023-03-07", "Open": "47.060001373291016", "High": "47.22666549682617", "Low": "46.26333236694336", "Close": "46.41666793823242", "Adj Close": "45.27790832519531", "Volume": "17387400"}
{"Date": "2023-03-08", "Open": "46.186668395996094", "High": "46.30666732788086", "Low": "45.7599983215332", "Close": "46.03333282470703", "Adj Close": "44.90397644042969", "Volume": "19090800"}
{"Date": "2023-03-09", "Open": "46.276668548583984", "High": "46.32666778564453", "Low": "45.63999938964844", "Close": "45.723331451416016", "Adj Close": "44.60157775878906", "Volume": "15415800"}
{"Date": "2023-03-10", "Open": "45.67333221435547", "High": "46.09333419799805", "Low": "45.36333465576172", "Close": "45.65666580200195", "Adj Close": "44.53655242919922", "Volume": "20065200"}
{"Date": "2023-03-13", "Open": "45.560001373291016", "High": "46.16666793823242", "Low": "45.526668548583984", "Close": "45.790000915527344", "Adj Close": "44.6666145324707", "Volume": "28142100"}
{"Date": "2023-03-14", "Open": "45.89666748046875", "High": "46.09000015258789", "Low": "45.66666793823242", "Close": "46.03333282470703", "Adj Close": "44.90397644042969", "Volume": "25542600"}
{"Date": "2023-03-15", "Open": "45.630001068115234", "High": "46.60333251953125", "Low": "45.56999969482422", "Close": "46.54666519165039", "Adj Close": "45.40471649169922", "Volume": "33133500"}
{"Date": "2023-03-16", "Open": "46.47666549682617", "High": "46.54999923706055", "Low": "45.959999084472656", "Close": "46.09333419799805", "Adj Close": "45.14678955078125", "Volume": "28905600"}
{"Date": "2023-03-17", "Open": "46.063331604003906", "High": "46.496665954589844", "Low": "45.86333465576172", "Close": "46.46666717529297", "Adj Close": "45.51245880126953", "Volume": "43081200"}
{"Date": "2023-03-20", "Open": "46.70000076293945", "High": "47.30666732788086", "Low": "46.60333251953125", "Close": "46.96666717529297", "Adj Close": "46.0021858215332", "Volume": "33928500"}
{"Date": "2023-03-21", "Open": "47.130001068115234", "High": "47.130001068115234", "Low": "46.5099983215332", "Close": "46.80666732788086", "Adj Close": "45.84547424316406", "Volume": "19013400"}
{"Date": "2023-03-22", "Open": "46.880001068115234", "High": "47.073333740234375", "Low": "46.48666763305664", "Close": "46.50666809082031", "Adj Close": "45.5516357421875", "Volume": "18548400"}
{"Date": "2023-03-23", "Open": "46.733333587646484", "High": "47.20333480834961", "Low": "46.496665954589844", "Close": "46.883331298828125", "Adj Close": "45.92056655883789", "Volume": "22044300"}
{"Date": "2023-03-24", "Open": "47.003334045410156", "High": "47.4900016784668", "Low": "46.866668701171875", "Close": "47.266666412353516", "Adj Close": "46.296024322509766", "Volume": "22752300"}
{"Date": "2023-03-27", "Open": "47.5966682434082", "High": "48.32666778564453", "Low": "47.59333419799805", "Close": "48.05666732788086", "Adj Close": "47.06980895996094", "Volume": "26775600"}
{"Date": "2023-03-28", "Open": "47.883331298828125", "High": "48.13666534423828", "Low": "47.68333435058594", "Close": "47.869998931884766", "Adj Close": "46.88697052001953", "Volume": "21282900"}
{"Date": "2023-03-29", "Open": "48.12333297729492", "High": "48.31999969482422", "Low": "47.81666564941406", "Close": "48.07666778564453", "Adj Close": "47.08939743041992", "Volume": "24216900"}
{"Date": "2023-03-30", "Open": "48.5", "High": "48.866668701171875", "Low": "48.34000015258789", "Close": "48.55666732788086", "Adj Close": "47.559532165527344", "Volume": "21879000"}
{"Date": "2023-03-31", "Open": "48.86000061035156", "High": "49.47999954223633", "Low": "48.823333740234375", "Close": "49.150001525878906", "Adj Close": "48.140689849853516", "Volume": "20868000"}
{"Date": "2023-04-03", "Open": "49.24333190917969", "High": "49.650001525878906", "Low": "49.16666793823242", "Close": "49.563331604003906", "Adj Close": "48.545528411865234", "Volume": "19766700"}
{"Date": "2023-04-04", "Open": "49.5099983215332", "High": "49.5966682434082", "Low": "49.00666809082031", "Close": "49.07666778564453", "Adj Close": "48.0688591003418", "Volume": "18113700"}
{"Date": "2023-04-05", "Open": "49.05666732788086", "High": "49.959999084472656", "Low": "49.04666519165039", "Close": "49.88999938964844", "Adj Close": "48.86549377441406", "Volume": "26540700"}
{"Date": "2023-04-06", "Open": "49.599998474121094", "High": "50.3466682434082", "Low": "49.50666809082031", "Close": "50.266666412353516", "Adj Close": "49.23442459106445", "Volume": "17891700"}
{"Date": "2023-04-10", "Open": "50.119998931884766", "High": "50.37333297729492", "Low": "49.92333221435547", "Close": "50.16999816894531", "Adj Close": "49.13973617553711", "Volume": "14519100"}
{"Date": "2023-04-11", "Open": "50.33333206176758", "High": "50.33333206176758", "Low": "49.87333297729492", "Close": "50.02333450317383", "Adj Close": "48.99608612060547", "Volume": "18370500"}
{"Date": "2023-04-12", "Open": "49.93000030517578", "High": "50.323333740234375", "Low": "49.723331451416016", "Close": "49.779998779296875", "Adj Close": "48.75775146484375", "Volume": "11209800"}
{"Date": "2023-04-13", "Open": "49.883331298828125", "High": "50.0", "Low": "49.400001525878906", "Close": "49.83000183105469", "Adj Close": "48.80672836303711", "Volume": "13272600"}
{"Date": "2023-04-14", "Open": "49.676666259765625", "High": "49.96333312988281", "Low": "49.383331298828125", "Close": "49.49333190917969", "Adj Close": "48.47697067260742", "Volume": "10464900"}
{"Date": "2023-04-17", "Open": "49.54666519165039", "High": "49.88999938964844", "Low": "49.5", "Close": "49.84000015258789", "Adj Close": "48.81652069091797", "Volume": "16166700"}
{"Date": "2023-04-18", "Open": "49.926666259765625", "High": "50.11333465576172", "Low": "49.813331604003906", "Close": "49.95000076293945", "Adj Close": "48.924251556396484", "Volume": "13482300"}
{"Date": "2023-04-19", "Open": "50.279998779296875", "High": "50.470001220703125", "Low": "49.92333221435547", "Close": "50.003334045410156", "Adj Close": "48.976497650146484", "Volume": "12433500"}
{"Date": "2023-04-20", "Open": "50.06999969482422", "High": "50.46333312988281", "Low": "49.866668701171875", "Close": "50.323333740234375", "Adj Close": "49.289920806884766", "Volume": "13641600"}
{"Date": "2023-04-21", "Open": "50.6533317565918", "High": "50.766666412353516", "Low": "50.393333435058594", "Close": "50.57666778564453", "Adj Close": "49.538055419921875", "Volume": "25335000"}
{"Date": "2023-04-24", "Open": "50.56999969482422", "High": "50.983333587646484", "Low": "50.56999969482422", "Close": "50.91999816894531", "Adj Close": "49.87433624267578", "Volume": "13579500"}
{"Date": "2023-04-25", "Open": "51.0966682434082", "High": "51.25", "Low": "50.44333267211914", "Close": "50.52333450317383", "Adj Close": "49.485816955566406", "Volume": "17246700"}
{"Date": "2023-04-26", "Open": "50.32666778564453", "High": "50.470001220703125", "Low": "50.073333740234375", "Close": "50.3033332824707", "Adj Close": "49.27033615112305", "Volume": "12910200"}
{"Date": "2023-04-27", "Open": "50.2599983215332", "High": "50.64666748046875", "Low": "50.2599983215332", "Close": "50.459999084472656", "Adj Close": "49.42378234863281", "Volume": "12861000"}
{"Date": "2023-04-28", "Open": "50.43000030517578", "High": "50.723331451416016", "Low": "50.060001373291016", "Close": "50.323333740234375", "Adj Close": "49.289920806884766", "Volume": "14088600"}
{"Date": "2023-05-01", "Open": "50.3466682434082", "High": "50.8466682434082", "Low": "50.310001373291016", "Close": "50.529998779296875", "Adj Close": "49.49234390258789", "Volume": "11409600"}
{"Date": "2023-05-02", "Open": "50.4900016784668", "High": "50.496665954589844", "Low": "49.81999969482422", "Close": "50.393333435058594", "Adj Close": "49.358489990234375", "Volume": "11329500"}
{"Date": "2023-05-03", "Open": "50.52000045776367", "High": "50.70000076293945", "Low": "50.09000015258789", "Close": "50.206668853759766", "Adj Close": "49.17565155029297", "Volume": "12334500"}
{"Date": "2023-05-04", "Open": "50.18333435058594", "High": "50.33000183105469", "Low": "49.83000183105469", "Close": "50.15666580200195", "Adj Close": "49.313297271728516", "Volume": "14011200"}
{"Date": "2023-05-05", "Open": "50.099998474121094", "High": "50.66999816894531", "Low": "49.94333267211914", "Close": "50.59000015258789", "Adj Close": "49.739349365234375", "Volume": "14556000"}
{"Date": "2023-05-08", "Open": "50.42333221435547", "High": "50.983333587646484", "Low": "50.35333251953125", "Close": "50.90666580200195", "Adj Close": "50.05068588256836", "Volume": "14926200"}
{"Date": "2023-05-09", "Open": "50.90666580200195", "High": "51.060001373291016", "Low": "50.779998779296875", "Close": "50.99333190917969", "Adj Close": "50.13589859008789", "Volume": "15209700"}
{"Date": "2023-05-10", "Open": "51.22999954223633", "High": "51.45000076293945", "Low": "50.40999984741211", "Close": "50.849998474121094", "Adj Close": "49.99497604370117", "Volume": "15827700"}
{"Date": "2023-05-11", "Open": "50.849998474121094", "High": "51.09000015258789", "Low": "50.66666793823242", "Close": "51.040000915527344", "Adj Close": "50.18178176879883", "Volume": "11926800"}
{"Date": "2023-05-12", "Open": "51.20000076293945", "High": "51.356666564941406", "Low": "50.9033317565918", "Close": "51.02333450317383", "Adj Close": "50.16539764404297", "Volume": "16119300"}
{"Date": "2023-05-15", "Open": "51.16666793823242", "High": "51.28333282470703", "Low": "50.459999084472656", "Close": "50.62666702270508", "Adj Close": "49.77539825439453", "Volume": "16113900"}
{"Date": "2023-05-16", "Open": "50.28333282470703", "High": "50.5099983215332", "Low": "49.856666564941406", "Close": "49.926666259765625", "Adj Close": "49.08716583251953", "Volume": "15512100"}
{"Date": "2023-05-17", "Open": "50.380001068115234", "High": "50.383331298828125", "Low": "49.56999969482422", "Close": "49.84333419799805", "Adj Close": "49.00523376464844", "Volume": "26985900"}
{"Date": "2023-05-18", "Open": "50.599998474121094", "High": "51.43000030517578", "Low": "49.983333587646484", "Close": "50.4900016784668", "Adj Close": "49.64103317260742", "Volume": "46768500"}
{"Date": "2023-05-19", "Open": "50.46666717529297", "High": "50.48666763305664", "Low": "49.70333480834961", "Close": "49.970001220703125", "Adj Close": "49.12977600097656", "Volume": "27594000"}
{"Date": "2023-05-22", "Open": "49.900001525878906", "High": "50.026668548583984", "Low": "49.43000030517578", "Close": "49.529998779296875", "Adj Close": "48.69717025756836", "Volume": "16117800"}
{"Date": "2023-05-23", "Open": "49.336666107177734", "High": "49.619998931884766", "Low": "49.026668548583984", "Close": "49.436668395996094", "Adj Close": "48.605403900146484", "Volume": "16302300"}
{"Date": "2023-05-24", "Open": "49.503334045410156", "High": "49.51333236694336", "Low": "48.766666412353516", "Close": "49.209999084472656", "Adj Close": "48.3825569152832", "Volume": "20515200"}
{"Date": "2023-05-25", "Open": "48.959999084472656", "High": "49.14666748046875", "Low": "48.36333465576172", "Close": "48.720001220703125", "Adj Close": "47.90079116821289", "Volume": "21299100"}
{"Date": "2023-05-26", "Open": "48.56666564941406", "High": "48.939998626708984", "Low": "48.4900016784668", "Close": "48.80666732788086", "Adj Close": "47.986000061035156", "Volume": "15720900"}
{"Date": "2023-05-30", "Open": "48.766666412353516", "High": "49.0966682434082", "Low": "48.53333282470703", "Close": "48.686668395996094", "Adj Close": "47.86802291870117", "Volume": "15742500"}
{"Date": "2023-05-31", "Open": "48.473331451416016", "High": "49.10333251953125", "Low": "48.336666107177734", "Close": "48.956668853759766", "Adj Close": "48.133480072021484", "Volume": "30130800"}
{"Date": "2023-06-01", "Open": "48.73666763305664", "High": "49.29999923706055", "Low": "48.64666748046875", "Close": "49.13666534423828", "Adj Close": "48.310447692871094", "Volume": "20239200"}
{"Date": "2023-06-02", "Open": "49.073333740234375", "High": "49.66999816894531", "Low": "49.03333282470703", "Close": "49.606666564941406", "Adj Close": "48.77254867553711", "Volume": "19178100"}
{"Date": "2023-06-05", "Open": "49.790000915527344", "High": "50.41666793823242", "Low": "49.790000915527344", "Close": "49.93333435058594", "Adj Close": "49.093719482421875", "Volume": "15553200"}
{"Date": "2023-06-06", "Open": "49.900001525878906", "High": "50.063331604003906", "Low": "49.503334045410156", "Close": "49.926666259765625", "Adj Close": "49.08716583251953", "Volume": "15015600"}
{"Date": "2023-06-07", "Open": "49.75", "High": "50.119998931884766", "Low": "49.68000030517578", "Close": "50.0", "Adj Close": "49.15926742553711", "Volume": "24256500"}
{"Date": "2023-06-08", "Open": "50.130001068115234", "High": "50.810001373291016", "Low": "49.93000030517578", "Close": "50.723331451416016", "Adj Close": "49.87043762207031", "Volume": "18873000"}
{"Date": "2023-06-09", "Open": "50.720001220703125", "High": "51.2400016784668", "Low": "50.53333282470703", "Close": "51.029998779296875", "Adj Close": "50.17194366455078", "Volume": "15603900"}
{"Date": "2023-06-12", "Open": "51.143333435058594", "High": "51.43333435058594", "Low": "51.05666732788086", "Close": "51.366668701171875", "Adj Close": "50.502960205078125", "Volume": "14713500"}
{"Date": "2023-06-13", "Open": "51.50666809082031", "High": "51.836666107177734", "Low": "51.356666564941406", "Close": "51.766666412353516", "Adj Close": "50.8962287902832", "Volume": "15738900"}
{"Date": "2023-06-14", "Open": "51.970001220703125", "High": "52.44333267211914", "Low": "51.869998931884766", "Close": "52.290000915527344", "Adj Close": "51.410762786865234", "Volume": "21103200"}
{"Date": "2023-06-15", "Open": "52.33333206176758", "High": "52.74333190917969", "Low": "52.32666778564453", "Close": "52.57666778564453", "Adj Close": "51.69260787963867", "Volume": "18160500"}
{"Date": "2023-06-16", "Open": "52.69333267211914", "High": "52.71666717529297", "Low": "51.7599983215332", "Close": "51.84333419799805", "Adj Close": "50.97160720825195", "Volume": "34675800"}
{"Date": "2023-06-20", "Open": "51.56666564941406", "High": "51.81666564941406", "Low": "51.293331146240234", "Close": "51.38666534423828", "Adj Close": "50.522613525390625", "Volume": "19994400"}
{"Date": "2023-06-21", "Open": "51.4033317565918", "High": "51.779998779296875", "Low": "51.119998931884766", "Close": "51.48666763305664", "Adj Close": "50.620941162109375", "Volume": "19251000"}
{"Date": "2023-06-22", "Open": "51.65999984741211", "High": "52.026668548583984", "Low": "51.49333190917969", "Close": "51.91666793823242", "Adj Close": "51.04370880126953", "Volume": "13307400"}
{"Date": "2023-06-23", "Open": "51.959999084472656", "High": "52.0966682434082", "Low": "51.67333221435547", "Close": "51.81999969482422", "Adj Close": "50.948665618896484", "Volume": "18975000"}
{"Date": "2023-06-26", "Open": "51.883331298828125", "High": "51.926666259765625", "Low": "51.439998626708984", "Close": "51.68333435058594", "Adj Close": "50.814300537109375", "Volume": "14106300"}
{"Date": "2023-06-27", "Open": "51.383331298828125", "High": "51.95000076293945", "Low": "51.35333251953125", "Close": "51.496665954589844", "Adj Close": "50.630767822265625", "Volume": "12093600"}
{"Date": "2023-06-28", "Open": "51.57666778564453", "High": "51.893333435058594", "Low": "51.54666519165039", "Close": "51.776668548583984", "Adj Close": "50.906063079833984", "Volume": "18889800"}
{"Date": "2023-06-29", "Open": "51.503334045410156", "High": "51.58333206176758", "Low": "51.04666519165039", "Close": "51.426666259765625", "Adj Close": "50.56195068359375", "Volume": "21530400"}
{"Date": "2023-06-30", "Open": "51.65666580200195", "High": "52.5099983215332", "Low": "51.59333419799805", "Close": "52.393333435058594", "Adj Close": "51.512359619140625", "Volume": "19073100"}
{"Date": "2023-07-03", "Open": "52.27000045776367", "High": "52.813331604003906", "Low": "52.11000061035156", "Close": "52.733333587646484", "Adj Close": "51.84663772583008", "Volume": "8647500"}
{"Date": "2023-07-05", "Open": "52.720001220703125", "High": "53.040000915527344", "Low": "52.4466667175293", "Close": "52.70333480834961", "Adj Close": "51.81714630126953", "Volume": "17585400"}
{"Date": "2023-07-06", "Open": "52.643333435058594", "High": "52.72666549682617", "Low": "52.290000915527344", "Close": "52.369998931884766", "Adj Close": "51.489418029785156", "Volume": "14427000"}
{"Date": "2023-07-07", "Open": "51.936668395996094", "High": "52.0966682434082", "Low": "51.150001525878906", "Close": "51.163333892822266", "Adj Close": "50.30303955078125", "Volume": "19774800"}
{"Date": "2023-07-10", "Open": "51.52000045776367", "High": "51.83333206176758", "Low": "51.439998626708984", "Close": "51.62666702270508", "Adj Close": "50.75858688354492", "Volume": "12967800"}
{"Date": "2023-07-11", "Open": "51.59000015258789", "High": "51.836666107177734", "Low": "51.28666687011719", "Close": "51.54999923706055", "Adj Close": "50.68320083618164", "Volume": "11460900"}
{"Date": "2023-07-12", "Open": "51.77000045776367", "High": "51.96333312988281", "Low": "51.606666564941406", "Close": "51.68000030517578", "Adj Close": "50.81101989746094", "Volume": "16509900"}
{"Date": "2023-07-13", "Open": "51.810001373291016", "High": "51.866668701171875", "Low": "51.22999954223633", "Close": "51.37666702270508", "Adj Close": "50.51279067993164", "Volume": "11859600"}
{"Date": "2023-07-14", "Open": "51.37333297729492", "High": "51.55666732788086", "Low": "51.19333267211914", "Close": "51.5533332824707", "Adj Close": "50.68648147583008", "Volume": "10427400"}
{"Date": "2023-07-17", "Open": "51.46666717529297", "High": "51.65999984741211", "Low": "51.27333450317383", "Close": "51.616668701171875", "Adj Close": "50.74875259399414", "Volume": "10135200"}
{"Date": "2023-07-18", "Open": "51.55666732788086", "High": "51.88666534423828", "Low": "51.28666687011719", "Close": "51.52333450317383", "Adj Close": "50.65699005126953", "Volume": "13437300"}
{"Date": "2023-07-19", "Open": "51.599998474121094", "High": "51.733333587646484", "Low": "51.25", "Close": "51.540000915527344", "Adj Close": "50.67337417602539", "Volume": "12372900"}
{"Date": "2023-07-20", "Open": "51.643333435058594", "High": "52.516666412353516", "Low": "51.633331298828125", "Close": "52.49333190917969", "Adj Close": "51.61067581176758", "Volume": "14987700"}
{"Date": "2023-07-21", "Open": "52.633331298828125", "High": "52.926666259765625", "Low": "52.47999954223633", "Close": "52.790000915527344", "Adj Close": "51.9023551940918", "Volume": "16960500"}
{"Date": "2023-07-24", "Open": "52.81666564941406", "High": "53.15999984741211", "Low": "52.52000045776367", "Close": "53.099998474121094", "Adj Close": "52.2071418762207", "Volume": "12529800"}
{"Date": "2023-07-25", "Open": "53.48666763305664", "High": "53.503334045410156", "Low": "52.7599983215332", "Close": "53.05666732788086", "Adj Close": "52.1645393371582", "Volume": "15553800"}
{"Date": "2023-07-26", "Open": "53.08000183105469", "High": "53.563331604003906", "Low": "52.97999954223633", "Close": "53.246665954589844", "Adj Close": "52.35133743286133", "Volume": "15094200"}
{"Date": "2023-07-27", "Open": "53.36000061035156", "High": "53.54666519165039", "Low": "53.043331146240234", "Close": "53.0533332824707", "Adj Close": "52.161258697509766", "Volume": "13400400"}
{"Date": "2023-07-28", "Open": "53.0966682434082", "High": "53.64666748046875", "Low": "53.0966682434082", "Close": "53.3033332824707", "Adj Close": "52.40705490112305", "Volume": "11020200"}
{"Date": "2023-07-31", "Open": "53.31999969482422", "High": "53.54666519165039", "Low": "52.970001220703125", "Close": "53.28666687011719", "Adj Close": "52.39067840576172", "Volume": "13033200"}
{"Date": "2023-08-01", "Open": "53.31666564941406", "High": "53.483333587646484", "Low": "52.98666763305664", "Close": "53.03666687011719", "Adj Close": "52.144874572753906", "Volume": "11782500"}
{"Date": "2023-08-02", "Open": "52.84333419799805", "High": "53.47666549682617", "Low": "52.84333419799805", "Close": "53.073333740234375", "Adj Close": "52.18092346191406", "Volume": "12660000"}
{"Date": "2023-08-03", "Open": "53.00666809082031", "High": "53.16666793823242", "Low": "52.836666107177734", "Close": "53.086666107177734", "Adj Close": "52.19403076171875", "Volume": "13202700"}
{"Date": "2023-08-04", "Open": "53.253334045410156", "High": "53.41666793823242", "Low": "52.6533317565918", "Close": "52.779998779296875", "Adj Close": "51.89251708984375", "Volume": "14262000"}
{"Date": "2023-08-07", "Open": "53.16666793823242", "High": "53.73666763305664", "Low": "53.03666687011719", "Close": "53.496665954589844", "Adj Close": "52.59714126586914", "Volume": "14268900"}
{"Date": "2023-08-08", "Open": "53.663333892822266", "High": "53.87333297729492", "Low": "53.16999816894531", "Close": "53.54999923706055", "Adj Close": "52.649574279785156", "Volume": "11017500"}
{"Date": "2023-08-09", "Open": "53.63666534423828", "High": "54.03333282470703", "Low": "53.56999969482422", "Close": "53.63666534423828", "Adj Close": "52.73478698730469", "Volume": "13209600"}
{"Date": "2023-08-10", "Open": "53.5966682434082", "High": "53.91666793823242", "Low": "53.34333419799805", "Close": "53.41999816894531", "Adj Close": "52.708473205566406", "Volume": "15169500"}
{"Date": "2023-08-11", "Open": "53.516666412353516", "High": "53.94333267211914", "Low": "53.366668701171875", "Close": "53.733333587646484", "Adj Close": "53.017635345458984", "Volume": "14195100"}
{"Date": "2023-08-14", "Open": "54.0", "High": "54.2599983215332", "Low": "53.060001373291016", "Close": "53.33333206176758", "Adj Close": "52.62295913696289", "Volume": "20813700"}
{"Date": "2023-08-15", "Open": "53.18000030517578", "High": "53.5966682434082", "Low": "52.973331451416016", "Close": "53.060001373291016", "Adj Close": "52.353271484375", "Volume": "14559300"}
{"Date": "2023-08-16", "Open": "53.293331146240234", "High": "53.65666580200195", "Low": "52.790000915527344", "Close": "53.086666107177734", "Adj Close": "52.379581451416016", "Volume": "26980800"}
{"Date": "2023-08-17", "Open": "53.633331298828125", "High": "53.71333312988281", "Low": "51.67333221435547", "Close": "51.89666748046875", "Adj Close": "51.20542907714844", "Volume": "53614200"}
{"Date": "2023-08-18", "Open": "51.77000045776367", "High": "53.223331451416016", "Low": "51.77000045776367", "Close": "52.643333435058594", "Adj Close": "51.94215393066406", "Volume": "27954900"}
{"Date": "2023-08-21", "Open": "52.543331146240234", "High": "52.9466667175293", "Low": "52.3466682434082", "Close": "52.503334045410156", "Adj Close": "51.804019927978516", "Volume": "15679200"}
{"Date": "2023-08-22", "Open": "52.323333740234375", "High": "52.436668395996094", "Low": "52.08000183105469", "Close": "52.336666107177734", "Adj Close": "51.63956832885742", "Volume": "16670700"}
{"Date": "2023-08-23", "Open": "52.20333480834961", "High": "52.79999923706055", "Low": "52.16999816894531", "Close": "52.70000076293945", "Adj Close": "51.998069763183594", "Volume": "14210400"}
{"Date": "2023-08-24", "Open": "52.709999084472656", "High": "53.07666778564453", "Low": "52.27333450317383", "Close": "52.29666519165039", "Adj Close": "51.600101470947266", "Volume": "14033100"}
{"Date": "2023-08-25", "Open": "52.393333435058594", "High": "52.68000030517578", "Low": "52.18000030517578", "Close": "52.606666564941406", "Adj Close": "51.90597915649414", "Volume": "12267000"}
{"Date": "2023-08-28", "Open": "52.619998931884766", "High": "52.94333267211914", "Low": "52.619998931884766", "Close": "52.90666580200195", "Adj Close": "52.20198059082031", "Volume": "11871000"}
{"Date": "2023-08-29", "Open": "53.0", "High": "53.40999984741211", "Low": "52.95333480834961", "Close": "53.349998474121094", "Adj Close": "52.639404296875", "Volume": "12702300"}
{"Date": "2023-08-30", "Open": "53.46666717529297", "High": "53.76333236694336", "Low": "53.30666732788086", "Close": "53.733333587646484", "Adj Close": "53.017635345458984", "Volume": "10967700"}
{"Date": "2023-08-31", "Open": "53.706668853759766", "High": "54.33000183105469", "Low": "53.6533317565918", "Close": "54.20333480834961", "Adj Close": "53.48137283325195", "Volume": "19582800"}
{"Date": "2023-09-01", "Open": "54.290000915527344", "High": "54.31999969482422", "Low": "53.383331298828125", "Close": "53.856666564941406", "Adj Close": "53.13932418823242", "Volume": "12553500"}
{"Date": "2023-09-05", "Open": "53.95000076293945", "High": "54.266666412353516", "Low": "53.393333435058594", "Close": "53.42333221435547", "Adj Close": "52.711761474609375", "Volume": "15209400"}
{"Date": "2023-09-06", "Open": "53.46666717529297", "High": "54.05666732788086", "Low": "53.3033332824707", "Close": "53.823333740234375", "Adj Close": "53.10643768310547", "Volume": "14594700"}
{"Date": "2023-09-07", "Open": "54.0", "High": "54.49333190917969", "Low": "53.83000183105469", "Close": "54.4900016784668", "Adj Close": "53.76422119140625", "Volume": "19120800"}
{"Date": "2023-09-08", "Open": "54.49333190917969", "High": "54.619998931884766", "Low": "54.356666564941406", "Close": "54.59000015258789", "Adj Close": "53.862892150878906", "Volume": "12667200"}
{"Date": "2023-09-11", "Open": "54.66666793823242", "High": "54.82666778564453", "Low": "54.5533332824707", "Close": "54.779998779296875", "Adj Close": "54.05036163330078", "Volume": "11912100"}
{"Date": "2023-09-12", "Open": "54.83333206176758", "High": "54.97666549682617", "Low": "54.68000030517578", "Close": "54.84000015258789", "Adj Close": "54.10955810546875", "Volume": "11757300"}
{"Date": "2023-09-13", "Open": "54.97666549682617", "High": "55.28333282470703", "Low": "54.790000915527344", "Close": "54.85333251953125", "Adj Close": "54.122718811035156", "Volume": "14364300"}
{"Date": "2023-09-14", "Open": "55.0", "High": "55.246665954589844", "Low": "54.8033332824707", "Close": "55.08333206176758", "Adj Close": "54.34965133666992", "Volume": "14923800"}
{"Date": "2023-09-15", "Open": "55.06999969482422", "High": "55.220001220703125", "Low": "54.59000015258789", "Close": "54.880001068115234", "Adj Close": "54.14902877807617", "Volume": "63925200"}
{"Date": "2023-09-18", "Open": "54.893333435058594", "High": "55.06666564941406", "Low": "54.41666793823242", "Close": "54.473331451416016", "Adj Close": "53.74777603149414", "Volume": "12997800"}
{"Date": "2023-09-19", "Open": "54.459999084472656", "High": "54.59333419799805", "Low": "54.116668701171875", "Close": "54.459999084472656", "Adj Close": "53.734622955322266", "Volume": "14019600"}
{"Date": "2023-09-20", "Open": "54.53333282470703", "High": "54.9033317565918", "Low": "54.31999969482422", "Close": "54.63666534423828", "Adj Close": "53.908931732177734", "Volume": "10120800"}
{"Date": "2023-09-21", "Open": "54.753334045410156", "High": "54.83333206176758", "Low": "53.93000030517578", "Close": "53.973331451416016", "Adj Close": "53.25444030761719", "Volume": "18782400"}
{"Date": "2023-09-22", "Open": "54.07666778564453", "High": "54.40999984741211", "Low": "53.973331451416016", "Close": "54.116668701171875", "Adj Close": "53.39586639404297", "Volume": "13215000"}
{"Date": "2023-09-25", "Open": "54.12333297729492", "High": "54.369998931884766", "Low": "53.956668853759766", "Close": "54.356666564941406", "Adj Close": "53.63266372680664", "Volume": "10459500"}
{"Date": "2023-09-26", "Open": "54.313331604003906", "High": "54.51333236694336", "Low": "54.116668701171875", "Close": "54.16666793823242", "Adj Close": "53.4452018737793", "Volume": "14435700"}
{"Date": "2023-09-27", "Open": "54.0", "High": "54.07666778564453", "Low": "53.43000030517578", "Close": "53.90666580200195", "Adj Close": "53.18865966796875", "Volume": "15711000"}
{"Date": "2023-09-28", "Open": "54.0", "High": "54.276668548583984", "Low": "53.86333465576172", "Close": "54.18000030517578", "Adj Close": "53.45835494995117", "Volume": "11617200"}
{"Date": "2023-09-29", "Open": "54.34333419799805", "High": "54.37666702270508", "Low": "53.063331604003906", "Close": "53.310001373291016", "Adj Close": "52.59994125366211", "Volume": "18842400"}
{"Date": "2023-10-02", "Open": "53.163333892822266", "High": "53.42333221435547", "Low": "52.77000045776367", "Close": "53.366668701171875", "Adj Close": "52.65584945678711", "Volume": "12992700"}
{"Date": "2023-10-03", "Open": "53.22999954223633", "High": "53.58333206176758", "Low": "52.893333435058594", "Close": "53.029998779296875", "Adj Close": "52.323673248291016", "Volume": "11253300"}
{"Date": "2023-10-04", "Open": "53.21666717529297", "High": "53.68333435058594", "Low": "53.003334045410156", "Close": "53.66666793823242", "Adj Close": "52.95185470581055", "Volume": "15755700"}
{"Date": "2023-10-05", "Open": "53.483333587646484", "High": "53.6533317565918", "Low": "53.0", "Close": "53.026668548583984", "Adj Close": "52.32038497924805", "Volume": "14269500"}
{"Date": "2023-10-06", "Open": "52.883331298828125", "High": "52.996665954589844", "Low": "50.54999923706055", "Close": "52.13666534423828", "Adj Close": "51.442230224609375", "Volume": "42616200"}
{"Date": "2023-10-09", "Open": "51.69333267211914", "High": "51.95000076293945", "Low": "51.086666107177734", "Close": "51.9466667175293", "Adj Close": "51.254764556884766", "Volume": "21022500"}
{"Date": "2023-10-10", "Open": "52.07666778564453", "High": "52.69333267211914", "Low": "51.88666534423828", "Close": "52.53333282470703", "Adj Close": "51.8336181640625", "Volume": "16014300"}
{"Date": "2023-10-11", "Open": "52.753334045410156", "High": "53.163333892822266", "Low": "52.3466682434082", "Close": "52.74333190917969", "Adj Close": "52.04082107543945", "Volume": "12026100"}
{"Date": "2023-10-12", "Open": "52.84333419799805", "High": "53.10333251953125", "Low": "52.59000015258789", "Close": "52.983333587646484", "Adj Close": "52.27762222290039", "Volume": "13514100"}
{"Date": "2023-10-13", "Open": "53.086666107177734", "High": "53.48666763305664", "Low": "52.96666717529297", "Close": "53.276668548583984", "Adj Close": "52.56705093383789", "Volume": "13809000"}
{"Date": "2023-10-16", "Open": "53.51333236694336", "High": "54.026668548583984", "Low": "53.439998626708984", "Close": "53.73666763305664", "Adj Close": "53.02092742919922", "Volume": "14348100"}
{"Date": "2023-10-17", "Open": "53.58000183105469", "High": "53.9033317565918", "Low": "53.46333312988281", "Close": "53.80666732788086", "Adj Close": "53.08999252319336", "Volume": "10893000"}
{"Date": "2023-10-18", "Open": "53.959999084472656", "High": "54.119998931884766", "Low": "53.573333740234375", "Close": "53.8466682434082", "Adj Close": "53.12945556640625", "Volume": "10559100"}
{"Date": "2023-10-19", "Open": "53.810001373291016", "High": "53.939998626708984", "Low": "53.40666580200195", "Close": "53.59000015258789", "Adj Close": "52.8762092590332", "Volume": "11745900"}
{"Date": "2023-10-20", "Open": "53.61000061035156", "High": "53.70000076293945", "Low": "52.9033317565918", "Close": "52.91999816894531", "Adj Close": "52.21513366699219", "Volume": "15056700"}
{"Date": "2023-10-23", "Open": "52.90999984741211", "High": "53.78333282470703", "Low": "52.67333221435547", "Close": "53.66999816894531", "Adj Close": "52.955142974853516", "Volume": "17097000"}
{"Date": "2023-10-24", "Open": "53.79999923706055", "High": "54.49333190917969", "Low": "53.79666519165039", "Close": "54.41666793823242", "Adj Close": "53.69186782836914", "Volume": "17535000"}
{"Date": "2023-10-25", "Open": "54.38666534423828", "High": "54.776668548583984", "Low": "54.15666580200195", "Close": "54.253334045410156", "Adj Close": "53.530704498291016", "Volume": "16621800"}
{"Date": "2023-10-26", "Open": "54.23666763305664", "High": "54.616668701171875", "Low": "53.869998931884766", "Close": "53.92333221435547", "Adj Close": "53.20510482788086", "Volume": "16220100"}
{"Date": "2023-10-27", "Open": "53.82666778564453", "High": "53.9900016784668", "Low": "53.516666412353516", "Close": "53.723331451416016", "Adj Close": "53.00776672363281", "Volume": "13829700"}
{"Date": "2023-10-30", "Open": "53.81999969482422", "High": "54.41999816894531", "Low": "53.5966682434082", "Close": "54.34000015258789", "Adj Close": "53.61621856689453", "Volume": "12653700"}
{"Date": "2023-10-31", "Open": "54.33333206176758", "High": "54.540000915527344", "Low": "53.983333587646484", "Close": "54.470001220703125", "Adj Close": "53.74449157714844", "Volume": "14168400"}
{"Date": "2023-11-01", "Open": "54.73666763305664", "High": "55.12666702270508", "Low": "54.32666778564453", "Close": "54.956668853759766", "Adj Close": "54.22467803955078", "Volume": "14899500"}
{"Date": "2023-11-02", "Open": "54.793331146240234", "High": "55.39666748046875", "Low": "54.543331146240234", "Close": "55.17333221435547", "Adj Close": "54.43845748901367", "Volume": "15492300"}
{"Date": "2023-11-03", "Open": "55.293331146240234", "High": "55.43333435058594", "Low": "54.83333206176758", "Close": "54.88666534423828", "Adj Close": "54.15560531616211", "Volume": "17240100"}
{"Date": "2023-11-06", "Open": "54.83333206176758", "High": "55.209999084472656", "Low": "54.689998626708984", "Close": "54.959999084472656", "Adj Close": "54.22796630859375", "Volume": "14529000"}
{"Date": "2023-11-07", "Open": "55.25666809082031", "High": "55.53666687011719", "Low": "55.11000061035156", "Close": "55.21666717529297", "Adj Close": "54.4812126159668", "Volume": "15023400"}
{"Date": "2023-11-08", "Open": "55.279998779296875", "High": "55.426666259765625", "Low": "54.526668548583984", "Close": "54.766666412353516", "Adj Close": "54.037208557128906", "Volume": "15591900"}
{"Date": "2023-11-09", "Open": "54.790000915527344", "High": "54.84000015258789", "Low": "54.41666793823242", "Close": "54.63999938964844", "Adj Close": "53.9122200012207", "Volume": "15080100"}
{"Date": "2023-11-10", "Open": "54.849998474121094", "High": "55.47999954223633", "Low": "54.633331298828125", "Close": "55.39666748046875", "Adj Close": "54.658817291259766", "Volume": "14319900"}
{"Date": "2023-11-13", "Open": "55.459999084472656", "High": "55.956668853759766", "Low": "55.349998474121094", "Close": "55.893333435058594", "Adj Close": "55.14886474609375", "Volume": "15408900"}
{"Date": "2023-11-14", "Open": "56.05666732788086", "High": "56.383331298828125", "Low": "55.75", "Close": "55.883331298828125", "Adj Close": "55.13899612426758", "Volume": "19792500"}
{"Date": "2023-11-15", "Open": "56.12666702270508", "High": "56.64666748046875", "Low": "55.836666107177734", "Close": "56.59333419799805", "Adj Close": "55.83953857421875", "Volume": "35769900"}
{"Date": "2023-11-16", "Open": "52.91666793823242", "High": "53.150001525878906", "Low": "51.83333206176758", "Close": "52.01333236694336", "Adj Close": "51.32054901123047", "Volume": "97658700"}
{"Date": "2023-11-17", "Open": "51.983333587646484", "High": "52.51333236694336", "Low": "51.66999816894531", "Close": "51.78333282470703", "Adj Close": "51.09360885620117", "Volume": "42487800"}
{"Date": "2023-11-20", "Open": "51.8466682434082", "High": "52.003334045410156", "Low": "51.66999816894531", "Close": "51.766666412353516", "Adj Close": "51.07716369628906", "Volume": "26663100"}
{"Date": "2023-11-21", "Open": "51.81999969482422", "High": "52.28333282470703", "Low": "51.37666702270508", "Close": "51.95333480834961", "Adj Close": "51.26134490966797", "Volume": "29382300"}
{"Date": "2023-11-22", "Open": "51.90666580200195", "High": "52.016666412353516", "Low": "51.459999084472656", "Close": "51.55666732788086", "Adj Close": "50.869964599609375", "Volume": "26416500"}
{"Date": "2023-11-24", "Open": "51.71666717529297", "High": "52.043331146240234", "Low": "51.56666564941406", "Close": "52.02000045776367", "Adj Close": "51.327125549316406", "Volume": "13975200"}
{"Date": "2023-11-27", "Open": "51.983333587646484", "High": "52.45333480834961", "Low": "51.983333587646484", "Close": "52.25666809082031", "Adj Close": "51.560638427734375", "Volume": "23393700"}
{"Date": "2023-11-28", "Open": "52.220001220703125", "High": "52.973331451416016", "Low": "52.220001220703125", "Close": "52.880001068115234", "Adj Close": "52.17566680908203", "Volume": "23535000"}
{"Date": "2023-11-29", "Open": "52.92333221435547", "High": "52.92333221435547", "Low": "51.869998931884766", "Close": "52.026668548583984", "Adj Close": "51.33370590209961", "Volume": "29896500"}
{"Date": "2023-11-30", "Open": "52.00666809082031", "High": "52.116668701171875", "Low": "51.503334045410156", "Close": "51.89666748046875", "Adj Close": "51.20542907714844", "Volume": "29925900"}
{"Date": "2023-12-01", "Open": "51.793331146240234", "High": "51.869998931884766", "Low": "50.87666702270508", "Close": "51.4466667175293", "Adj Close": "50.76142501831055", "Volume": "39273600"}
{"Date": "2023-12-04", "Open": "51.106666564941406", "High": "51.643333435058594", "Low": "51.10333251953125", "Close": "51.43333435058594", "Adj Close": "50.74827194213867", "Volume": "24883200"}
{"Date": "2023-12-05", "Open": "51.483333587646484", "High": "51.95000076293945", "Low": "51.246665954589844", "Close": "51.90999984741211", "Adj Close": "51.21858215332031", "Volume": "21883800"}
{"Date": "2023-12-06", "Open": "51.849998474121094", "High": "51.94333267211914", "Low": "51.21666717529297", "Close": "51.3466682434082", "Adj Close": "50.66276168823242", "Volume": "26447400"}
{"Date": "2023-12-07", "Open": "51.45000076293945", "High": "51.51333236694336", "Low": "50.74333190917969", "Close": "50.81999969482422", "Adj Close": "50.32933807373047", "Volume": "25362600"}
{"Date": "2023-12-08", "Open": "50.66666793823242", "High": "50.73666763305664", "Low": "50.08000183105469", "Close": "50.28666687011719", "Adj Close": "49.80115509033203", "Volume": "34069500"}
{"Date": "2023-12-11", "Open": "50.380001068115234", "High": "50.483333587646484", "Low": "49.8466682434082", "Close": "50.413333892822266", "Adj Close": "49.92660140991211", "Volume": "31883400"}
{"Date": "2023-12-12", "Open": "50.40666580200195", "High": "50.56666564941406", "Low": "50.07666778564453", "Close": "50.45333480834961", "Adj Close": "49.966217041015625", "Volume": "21381900"}
{"Date": "2023-12-13", "Open": "50.516666412353516", "High": "51.349998474121094", "Low": "50.21333312988281", "Close": "51.349998474121094", "Adj Close": "50.85422134399414", "Volume": "35348700"}
{"Date": "2023-12-14", "Open": "51.17333221435547", "High": "51.313331604003906", "Low": "50.643333435058594", "Close": "50.723331451416016", "Adj Close": "50.233604431152344", "Volume": "30891300"}
{"Date": "2023-12-15", "Open": "50.59333419799805", "High": "51.1533317565918", "Low": "50.51333236694336", "Close": "50.913333892822266", "Adj Close": "50.42177200317383", "Volume": "70003500"}
{"Date": "2023-12-18", "Open": "51.116668701171875", "High": "51.689998626708984", "Low": "51.043331146240234", "Close": "51.65666580200195", "Adj Close": "51.157928466796875", "Volume": "26316000"}
{"Date": "2023-12-19", "Open": "51.61333465576172", "High": "51.89666748046875", "Low": "51.36333465576172", "Close": "51.84333419799805", "Adj Close": "51.342796325683594", "Volume": "24417000"}
{"Date": "2023-12-20", "Open": "51.80666732788086", "High": "52.04666519165039", "Low": "51.206668853759766", "Close": "51.23666763305664", "Adj Close": "50.74198532104492", "Volume": "21967800"}
{"Date": "2023-12-21", "Open": "51.33333206176758", "High": "51.686668395996094", "Low": "51.3033332824707", "Close": "51.599998474121094", "Adj Close": "51.101806640625", "Volume": "20087700"}
{"Date": "2023-12-22", "Open": "51.81666564941406", "High": "52.383331298828125", "Low": "51.720001220703125", "Close": "52.21666717529297", "Adj Close": "51.7125244140625", "Volume": "19405500"}
{"Date": "2023-12-26", "Open": "52.21666717529297", "High": "52.33000183105469", "Low": "52.03666687011719", "Close": "52.13666534423828", "Adj Close": "51.63329315185547", "Volume": "11679900"}
{"Date": "2023-12-27", "Open": "52.10333251953125", "High": "52.650001525878906", "Low": "52.0533332824707", "Close": "52.62666702270508", "Adj Close": "52.11856460571289", "Volume": "19896000"}
{"Date": "2023-12-28", "Open": "52.59000015258789", "High": "52.776668548583984", "Low": "52.5", "Close": "52.52333450317383", "Adj Close": "52.016231536865234", "Volume": "16776000"}
{"Date": "2023-12-29", "Open": "52.5099983215332", "High": "52.69333267211914", "Low": "52.38666534423828", "Close": "52.54999923706055", "Adj Close": "52.04263687133789", "Volume": "21948300"}
{"Date": "2024-01-02", "Open": "52.41666793823242", "High": "53.18000030517578", "Low": "52.39666748046875", "Close": "53.0966682434082", "Adj Close": "52.58402633666992", "Volume": "23539800"}
{"Date": "2024-01-03", "Open": "53.25666809082031", "High": "53.43333435058594", "Low": "52.97666549682617", "Close": "53.099998474121094", "Adj Close": "52.58732604980469", "Volume": "18756000"}
{"Date": "2024-01-04", "Open": "53.06999969482422", "High": "53.18000030517578", "Low": "52.496665954589844", "Close": "52.586666107177734", "Adj Close": "52.078948974609375", "Volume": "19282500"}
{"Date": "2024-01-05", "Open": "52.63999938964844", "High": "52.70000076293945", "Low": "51.866668701171875", "Close": "52.23666763305664", "Adj Close": "51.732330322265625", "Volume": "21709500"}
{"Date": "2024-01-08", "Open": "52.233333587646484", "High": "52.76333236694336", "Low": "52.22666549682617", "Close": "52.75", "Adj Close": "52.24070739746094", "Volume": "20680800"}
{"Date": "2024-01-09", "Open": "52.643333435058594", "High": "53.11333465576172", "Low": "52.57666778564453", "Close": "53.10333251953125", "Adj Close": "52.59062576293945", "Volume": "23322300"}
{"Date": "2024-01-10", "Open": "53.186668395996094", "High": "53.83333206176758", "Low": "53.186668395996094", "Close": "53.76333236694336", "Adj Close": "53.2442512512207", "Volume": "20121900"}
{"Date": "2024-01-11", "Open": "53.78333282470703", "High": "53.96333312988281", "Low": "53.38999938964844", "Close": "53.70333480834961", "Adj Close": "53.184837341308594", "Volume": "14355300"}
{"Date": "2024-01-12", "Open": "53.790000915527344", "High": "53.8466682434082", "Low": "53.459999084472656", "Close": "53.77333450317383", "Adj Close": "53.25415802001953", "Volume": "13629000"}
{"Date": "2024-01-16", "Open": "53.813331604003906", "High": "54.133331298828125", "Low": "53.74333190917969", "Close": "53.94333267211914", "Adj Close": "53.422515869140625", "Volume": "17032500"}
{"Date": "2024-01-17", "Open": "53.793331146240234", "High": "53.996665954589844", "Low": "53.543331146240234", "Close": "53.689998626708984", "Adj Close": "53.171630859375", "Volume": "14827800"}
{"Date": "2024-01-18", "Open": "53.720001220703125", "High": "54.46333312988281", "Low": "53.560001373291016", "Close": "54.413333892822266", "Adj Close": "53.88798141479492", "Volume": "18190500"}
{"Date": "2024-01-19", "Open": "54.47666549682617", "High": "54.52333450317383", "Low": "53.813331604003906", "Close": "54.12666702270508", "Adj Close": "53.60408020019531", "Volume": "19175400"}
{"Date": "2024-01-22", "Open": "54.26333236694336", "High": "54.31666564941406", "Low": "53.83333206176758", "Close": "54.130001068115234", "Adj Close": "53.607383728027344", "Volume": "13938300"}
{"Date": "2024-01-23", "Open": "54.040000915527344", "High": "54.28333282470703", "Low": "53.92333221435547", "Close": "54.266666412353516", "Adj Close": "53.74272918701172", "Volume": "12066600"}
{"Date": "2024-01-24", "Open": "54.29999923706055", "High": "54.356666564941406", "Low": "53.439998626708984", "Close": "53.5", "Adj Close": "52.98346710205078", "Volume": "22932900"}
{"Date": "2024-01-25", "Open": "53.79999923706055", "High": "54.290000915527344", "Low": "53.473331451416016", "Close": "54.279998779296875", "Adj Close": "53.75593566894531", "Volume": "16369500"}
{"Date": "2024-01-26", "Open": "54.349998474121094", "High": "54.793331146240234", "Low": "54.220001220703125", "Close": "54.75666809082031", "Adj Close": "54.228004455566406", "Volume": "15746400"}
{"Date": "2024-01-29", "Open": "54.78333282470703", "High": "55.13666534423828", "Low": "54.50666809082031", "Close": "55.01333236694336", "Adj Close": "54.48218536376953", "Volume": "18240300"}
{"Date": "2024-01-30", "Open": "54.900001525878906", "High": "55.27000045776367", "Low": "54.540000915527344", "Close": "55.1966667175293", "Adj Close": "54.66374969482422", "Volume": "15270000"}
{"Date": "2024-01-31", "Open": "55.93333435058594", "High": "55.93333435058594", "Low": "55.03666687011719", "Close": "55.08333206176758", "Adj Close": "54.551509857177734", "Volume": "26134800"}
{"Date": "2024-02-01", "Open": "55.233333587646484", "High": "56.116668701171875", "Low": "55.060001373291016", "Close": "56.10333251953125", "Adj Close": "55.56166076660156", "Volume": "20792700"}
{"Date": "2024-02-02", "Open": "56.04999923706055", "High": "56.86000061035156", "Low": "55.973331451416016", "Close": "56.52333450317383", "Adj Close": "55.97761154174805", "Volume": "21670800"}
{"Date": "2024-02-05", "Open": "56.66999816894531", "High": "56.66999816894531", "Low": "56.02333450317383", "Close": "56.220001220703125", "Adj Close": "55.67720413208008", "Volume": "19145100"}
{"Date": "2024-02-06", "Open": "56.26333236694336", "High": "56.650001525878906", "Low": "56.11333465576172", "Close": "56.60333251953125", "Adj Close": "56.05683135986328", "Volume": "14181300"}
{"Date": "2024-02-07", "Open": "56.75666809082031", "High": "56.88666534423828", "Low": "56.400001525878906", "Close": "56.459999084472656", "Adj Close": "55.914886474609375", "Volume": "17082600"}
{"Date": "2024-02-08", "Open": "56.459999084472656", "High": "56.849998474121094", "Low": "56.380001068115234", "Close": "56.456668853759766", "Adj Close": "55.91158676147461", "Volume": "14427900"}
{"Date": "2024-02-09", "Open": "56.46333312988281", "High": "56.57666778564453", "Low": "56.30666732788086", "Close": "56.426666259765625", "Adj Close": "55.88187789916992", "Volume": "14329800"}
{"Date": "2024-02-12", "Open": "56.40999984741211", "High": "56.78666687011719", "Low": "56.349998474121094", "Close": "56.766666412353516", "Adj Close": "56.218589782714844", "Volume": "14795100"}
{"Date": "2024-02-13", "Open": "56.87333297729492", "High": "57.02333450317383", "Low": "56.09000015258789", "Close": "56.380001068115234", "Adj Close": "55.83565902709961", "Volume": "18574200"}
{"Date": "2024-02-14", "Open": "56.25", "High": "56.293331146240234", "Low": "55.8466682434082", "Close": "56.20000076293945", "Adj Close": "55.65739822387695", "Volume": "18484500"}
{"Date": "2024-02-15", "Open": "56.599998474121094", "High": "56.616668701171875", "Low": "55.9900016784668", "Close": "56.43000030517578", "Adj Close": "55.88517761230469", "Volume": "16948800"}
{"Date": "2024-02-16", "Open": "56.76333236694336", "High": "57.310001373291016", "Low": "56.43000030517578", "Close": "56.78666687011719", "Adj Close": "56.23839569091797", "Volume": "22373400"}
{"Date": "2024-02-20", "Open": "59.49333190917969", "High": "60.45000076293945", "Low": "58.40999984741211", "Close": "58.619998931884766", "Adj Close": "58.05403137207031", "Volume": "71788500"}
{"Date": "2024-02-21", "Open": "58.33333206176758", "High": "58.526668548583984", "Low": "57.599998474121094", "Close": "57.900001525878906", "Adj Close": "57.34098815917969", "Volume": "40551600"}
{"Date": "2024-02-22", "Open": "57.959999084472656", "High": "58.4900016784668", "Low": "57.77000045776367", "Close": "58.470001220703125", "Adj Close": "57.905479431152344", "Volume": "29512800"}
{"Date": "2024-02-23", "Open": "58.6966667175293", "High": "59.21666717529297", "Low": "58.436668395996094", "Close": "58.52000045776367", "Adj Close": "57.95499801635742", "Volume": "74365800"}
{"Date": "2024-02-26", "Open": "59.119998931884766", "High": "59.84000015258789", "Low": "58.18000030517578", "Close": "59.599998474121094", "Adj Close": "59.024566650390625", "Volume": "32154800"}
{"Date": "2024-02-27", "Open": "59.63999938964844", "High": "59.79999923706055", "Low": "59.220001220703125", "Close": "59.59000015258789", "Adj Close": "59.01466751098633", "Volume": "18012700"}
{"Date": "2024-02-28", "Open": "59.54999923706055", "High": "59.7599983215332", "Low": "59.310001373291016", "Close": "59.619998931884766", "Adj Close": "59.04437255859375", "Volume": "14803300"}
{"Date": "2024-02-29", "Open": "59.45000076293945", "High": "59.4900016784668", "Low": "58.59000015258789", "Close": "58.61000061035156", "Adj Close": "58.04412841796875", "Volume": "29245100"}
{"Date": "2024-03-01", "Open": "58.79999923706055", "High": "58.849998474121094", "Low": "58.20000076293945", "Close": "58.7599983215332", "Adj Close": "58.19267654418945", "Volume": "19017700"}
{"Date": "2024-03-04", "Open": "58.5", "High": "59.38999938964844", "Low": "58.400001525878906", "Close": "59.29999923706055", "Adj Close": "58.72746658325195", "Volume": "16033300"}
{"Date": "2024-03-05", "Open": "59.869998931884766", "High": "60.34000015258789", "Low": "59.58000183105469", "Close": "60.040000915527344", "Adj Close": "59.460323333740234", "Volume": "19676900"}
{"Date": "2024-03-06", "Open": "60.119998931884766", "High": "60.619998931884766", "Low": "60.040000915527344", "Close": "60.56999969482422", "Adj Close": "59.985206604003906", "Volume": "12698700"}
{"Date": "2024-03-07", "Open": "61.0", "High": "61.06999969482422", "Low": "60.349998474121094", "Close": "60.36000061035156", "Adj Close": "59.7772331237793", "Volume": "16195300"}
{"Date": "2024-03-08", "Open": "60.0", "High": "60.279998779296875", "Low": "59.72999954223633", "Close": "60.119998931884766", "Adj Close": "59.539546966552734", "Volume": "12132000"}
{"Date": "2024-03-11", "Open": "60.099998474121094", "High": "60.709999084472656", "Low": "59.869998931884766", "Close": "60.65999984741211", "Adj Close": "60.074337005615234", "Volume": "14154000"}
{"Date": "2024-03-12", "Open": "60.95000076293945", "High": "61.56999969482422", "Low": "60.650001525878906", "Close": "61.40999984741211", "Adj Close": "60.81709671020508", "Volume": "16613100"}
{"Date": "2024-03-13", "Open": "61.2599983215332", "High": "61.459999084472656", "Low": "60.880001068115234", "Close": "61.279998779296875", "Adj Close": "60.688350677490234", "Volume": "15935200"}
{"Date": "2024-03-14", "Open": "61.279998779296875", "High": "61.439998626708984", "Low": "60.599998474121094", "Close": "61.02000045776367", "Adj Close": "60.63667297363281", "Volume": "16584700"}
{"Date": "2024-03-15", "Open": "60.68000030517578", "High": "61.150001525878906", "Low": "60.459999084472656", "Close": "60.68000030517578", "Adj Close": "60.29881286621094", "Volume": "50904600"}
{"Date": "2024-03-18", "Open": "60.689998626708984", "High": "60.900001525878906", "Low": "60.38999938964844", "Close": "60.86000061035156", "Adj Close": "60.477684020996094", "Volume": "16801700"}
{"Date": "2024-03-19", "Open": "60.970001220703125", "High": "61.06999969482422", "Low": "60.599998474121094", "Close": "60.869998931884766", "Adj Close": "60.48761749267578", "Volume": "12353600"}
{"Date": "2024-03-20", "Open": "60.84000015258789", "High": "61.279998779296875", "Low": "60.7400016784668", "Close": "61.25", "Adj Close": "60.865230560302734", "Volume": "12007600"}
{"Date": "2024-03-21", "Open": "61.279998779296875", "High": "61.65999984741211", "Low": "61.04999923706055", "Close": "61.45000076293945", "Adj Close": "61.0639762878418", "Volume": "14265900"}
{"Date": "2024-03-22", "Open": "61.31999969482422", "High": "61.529998779296875", "Low": "60.849998474121094", "Close": "60.869998931884766", "Adj Close": "60.48761749267578", "Volume": "14025400"}
{"Date": "2024-03-25", "Open": "60.869998931884766", "High": "60.9900016784668", "Low": "60.36000061035156", "Close": "60.56999969482422", "Adj Close": "60.18950271606445", "Volume": "14186600"}
{"Date": "2024-03-26", "Open": "60.459999084472656", "High": "60.83000183105469", "Low": "60.22999954223633", "Close": "60.5099983215332", "Adj Close": "60.12987518310547", "Volume": "13738300"}
{"Date": "2024-03-27", "Open": "60.869998931884766", "High": "61.04999923706055", "Low": "60.380001068115234", "Close": "60.720001220703125", "Adj Close": "60.33856201171875", "Volume": "14363400"}
{"Date": "2024-03-28", "Open": "60.65999984741211", "High": "60.77000045776367", "Low": "60.15999984741211", "Close": "60.16999816894531", "Adj Close": "59.792015075683594", "Volume": "17535100"}
{"Date": "2024-04-01", "Open": "60.310001373291016", "High": "60.7599983215332", "Low": "59.93000030517578", "Close": "60.0", "Adj Close": "59.62308120727539", "Volume": "13837600"}
{"Date": "2024-04-02", "Open": "59.900001525878906", "High": "60.099998474121094", "Low": "58.880001068115234", "Close": "59.15999984741211", "Adj Close": "58.788360595703125", "Volume": "19510100"}
{"Date": "2024-04-03", "Open": "59.380001068115234", "High": "59.5", "Low": "58.939998626708984", "Close": "59.43000030517578", "Adj Close": "59.056663513183594", "Volume": "14615100"}
{"Date": "2024-04-04", "Open": "59.540000915527344", "High": "59.810001373291016", "Low": "59.290000915527344", "Close": "59.5", "Adj Close": "59.126224517822266", "Volume": "14436100"}
{"Date": "2024-04-05", "Open": "59.54999923706055", "High": "60.040000915527344", "Low": "59.4900016784668", "Close": "59.849998474121094", "Adj Close": "59.474021911621094", "Volume": "10332300"}
{"Date": "2024-04-08", "Open": "59.599998474121094", "High": "60.040000915527344", "Low": "59.41999816894531", "Close": "59.779998779296875", "Adj Close": "59.40446472167969", "Volume": "11070100"}
{"Date": "2024-04-09", "Open": "59.869998931884766", "High": "59.970001220703125", "Low": "59.29999923706055", "Close": "59.790000915527344", "Adj Close": "59.414405822753906", "Volume": "10015900"}
{"Date": "2024-04-10", "Open": "59.619998931884766", "High": "60.7599983215332", "Low": "59.38999938964844", "Close": "60.619998931884766", "Adj Close": "60.23918533325195", "Volume": "15097600"}
{"Date": "2024-04-11", "Open": "60.75", "High": "60.88999938964844", "Low": "60.06999969482422", "Close": "60.09000015258789", "Adj Close": "59.71251678466797", "Volume": "10987600"}
{"Date": "2024-04-12", "Open": "60.0", "High": "60.720001220703125", "Low": "59.95000076293945", "Close": "60.13999938964844", "Adj Close": "59.762203216552734", "Volume": "12278100"}
{"Date": "2024-04-15", "Open": "60.5099983215332", "High": "60.70000076293945", "Low": "59.90999984741211", "Close": "59.93000030517578", "Adj Close": "59.553524017333984", "Volume": "10557200"}
{"Date": "2024-04-16", "Open": "60.029998779296875", "High": "60.290000915527344", "Low": "59.779998779296875", "Close": "59.84000015258789", "Adj Close": "59.464088439941406", "Volume": "14726300"}
{"Date": "2024-04-17", "Open": "60.150001525878906", "High": "60.43000030517578", "Low": "59.56999969482422", "Close": "59.650001525878906", "Adj Close": "59.27528381347656", "Volume": "15329700"}
{"Date": "2024-04-18", "Open": "59.83000183105469", "High": "59.939998626708984", "Low": "59.220001220703125", "Close": "59.2599983215332", "Adj Close": "58.88772964477539", "Volume": "12061500"}
{"Date": "2024-04-19", "Open": "59.45000076293945", "High": "59.66999816894531", "Low": "58.970001220703125", "Close": "59.529998779296875", "Adj Close": "59.156036376953125", "Volume": "14160200"}
{"Date": "2024-04-22", "Open": "59.560001373291016", "High": "60.400001525878906", "Low": "59.040000915527344", "Close": "60.13999938964844", "Adj Close": "59.762203216552734", "Volume": "14910000"}
{"Date": "2024-04-23", "Open": "60.25", "High": "60.349998474121094", "Low": "58.560001373291016", "Close": "59.09000015258789", "Adj Close": "58.71879959106445", "Volume": "17963900"}
{"Date": "2024-04-24", "Open": "58.97999954223633", "High": "60.040000915527344", "Low": "58.810001373291016", "Close": "59.869998931884766", "Adj Close": "59.493896484375", "Volume": "18529100"}
{"Date": "2024-04-25", "Open": "60.04999923706055", "High": "60.529998779296875", "Low": "59.83000183105469", "Close": "60.209999084472656", "Adj Close": "59.831764221191406", "Volume": "19263000"}
{"Date": "2024-04-26", "Open": "60.11000061035156", "High": "60.38999938964844", "Low": "60.0", "Close": "60.15999984741211", "Adj Close": "59.78207778930664", "Volume": "11045200"}
{"Date": "2024-04-29", "Open": "60.18000030517578", "High": "60.38999938964844", "Low": "59.939998626708984", "Close": "60.2400016784668", "Adj Close": "59.86157989501953", "Volume": "9785100"}
{"Date": "2024-04-30", "Open": "60.20000076293945", "High": "60.29999923706055", "Low": "59.15999984741211", "Close": "59.349998474121094", "Adj Close": "58.97716522216797", "Volume": "14209200"}
{"Date": "2024-05-01", "Open": "59.310001373291016", "High": "59.40999984741211", "Low": "58.720001220703125", "Close": "58.849998474121094", "Adj Close": "58.48030471801758", "Volume": "15464300"}
{"Date": "2024-05-02", "Open": "58.939998626708984", "High": "59.88999938964844", "Low": "58.58000183105469", "Close": "59.709999084472656", "Adj Close": "59.334903717041016", "Volume": "17574100"}
{"Date": "2024-05-03", "Open": "59.619998931884766", "High": "59.97999954223633", "Low": "59.13999938964844", "Close": "59.81999969482422", "Adj Close": "59.4442138671875", "Volume": "14207400"}
{"Date": "2024-05-06", "Open": "60.0", "High": "60.0", "Low": "59.38999938964844", "Close": "59.869998931884766", "Adj Close": "59.493896484375", "Volume": "11119400"}
{"Date": "2024-05-07", "Open": "60.16999816894531", "High": "60.79999923706055", "Low": "60.04999923706055", "Close": "60.619998931884766", "Adj Close": "60.23918533325195", "Volume": "14520200"}
{"Date": "2024-05-08", "Open": "60.630001068115234", "High": "60.849998474121094", "Low": "60.220001220703125", "Close": "60.29999923706055", "Adj Close": "59.921199798583984", "Volume": "11015700"}
{"Date": "2024-05-09", "Open": "60.20000076293945", "High": "60.58000183105469", "Low": "59.95000076293945", "Close": "60.439998626708984", "Adj Close": "60.268211364746094", "Volume": "14550500"}
{"Date": "2024-05-10", "Open": "60.40999984741211", "High": "60.58000183105469", "Low": "60.15999984741211", "Close": "60.47999954223633", "Adj Close": "60.30809783935547", "Volume": "12356600"}
{"Date": "2024-05-13", "Open": "60.619998931884766", "High": "61.349998474121094", "Low": "60.290000915527344", "Close": "60.40999984741211", "Adj Close": "60.23829650878906", "Volume": "19260500"}
{"Date": "2024-05-14", "Open": "60.52000045776367", "High": "60.54999923706055", "Low": "59.439998626708984", "Close": "59.86000061035156", "Adj Close": "59.68986129760742", "Volume": "18780100"}
{"Date": "2024-05-15", "Open": "59.83000183105469", "High": "59.939998626708984", "Low": "59.470001220703125", "Close": "59.83000183105469", "Adj Close": "59.65994644165039", "Volume": "22240600"}
{"Date": "2024-05-16", "Open": "64.22000122070312", "High": "64.41999816894531", "Low": "62.939998626708984", "Close": "64.01000213623047", "Adj Close": "63.828067779541016", "Volume": "60545600"}
{"Date": "2024-05-17", "Open": "64.23999786376953", "High": "64.87999725341797", "Low": "63.630001068115234", "Close": "64.6500015258789", "Adj Close": "64.46624755859375", "Volume": "29330400"}
{"Date": "2024-05-20", "Open": "64.41999816894531", "High": "64.76000213623047", "Low": "63.869998931884766", "Close": "64.18000030517578", "Adj Close": "63.997581481933594", "Volume": "15001400"}
{"Date": "2024-05-21", "Open": "64.52999877929688", "High": "65.19000244140625", "Low": "64.44999694824219", "Close": "65.1500015258789", "Adj Close": "64.96482849121094", "Volume": "17131700"}
{"Date": "2024-05-22", "Open": "64.9800033569336", "High": "65.69000244140625", "Low": "64.7300033569336", "Close": "65.25", "Adj Close": "65.06453704833984", "Volume": "14879400"}
{"Date": "2024-05-23", "Open": "65.16999816894531", "High": "65.5199966430664", "Low": "64.55999755859375", "Close": "64.83999633789062", "Adj Close": "64.65570068359375", "Volume": "16222900"}
{"Date": "2024-05-24", "Open": "65.12999725341797", "High": "65.69000244140625", "Low": "65.01000213623047", "Close": "65.37999725341797", "Adj Close": "65.19416809082031", "Volume": "11793800"}
{"Date": "2024-05-28", "Open": "65.22000122070312", "High": "65.47000122070312", "Low": "64.73999786376953", "Close": "65.04000091552734", "Adj Close": "64.85514068603516", "Volume": "13349600"}
{"Date": "2024-05-29", "Open": "64.75", "High": "65.20999908447266", "Low": "64.6500015258789", "Close": "64.91999816894531", "Adj Close": "64.7354736328125", "Volume": "11538600"}
{"Date": "2024-05-30", "Open": "64.93000030517578", "High": "65.16999816894531", "Low": "64.7699966430664", "Close": "64.88999938964844", "Adj Close": "64.70555877685547", "Volume": "13053500"}
{"Date": "2024-05-31", "Open": "64.66999816894531", "High": "65.9000015258789", "Low": "64.16000366210938", "Close": "65.76000213623047", "Adj Close": "65.57308959960938", "Volume": "27632200"}
{"Date": "2024-06-03", "Open": "65.51000213623047", "High": "65.83999633789062", "Low": "65.16000366210938", "Close": "65.81999969482422", "Adj Close": "65.63291931152344", "Volume": "11578700"}
{"Date": "2024-06-04", "Open": "65.98999786376953", "High": "66.63999938964844", "Low": "65.83000183105469", "Close": "66.5999984741211", "Adj Close": "66.41069793701172", "Volume": "14780800"}
{"Date": "2024-06-05", "Open": "66.56999969482422", "High": "67.1500015258789", "Low": "66.27999877929688", "Close": "67.08999633789062", "Adj Close": "66.89930725097656", "Volume": "14982700"}
{"Date": "2024-06-06", "Open": "67.05999755859375", "High": "67.44000244140625", "Low": "66.7699966430664", "Close": "67.1500015258789", "Adj Close": "66.95913696289062", "Volume": "13256000"}
{"Date": "2024-06-07", "Open": "67.4000015258789", "High": "67.56999969482422", "Low": "65.63999938964844", "Close": "65.87999725341797", "Adj Close": "65.6927490234375", "Volume": "20213200"}
{"Date": "2024-06-10", "Open": "67.19000244140625", "High": "67.33000183105469", "Low": "66.2699966430664", "Close": "66.95999908447266", "Adj Close": "66.7696762084961", "Volume": "21667400"}
{"Date": "2024-06-11", "Open": "66.94999694824219", "High": "66.95999908447266", "Low": "66.3499984741211", "Close": "66.7300033569336", "Adj Close": "66.54033660888672", "Volume": "13367500"}
{"Date": "2024-06-12", "Open": "66.8499984741211", "High": "66.94000244140625", "Low": "65.9000015258789", "Close": "66.30999755859375", "Adj Close": "66.12152099609375", "Volume": "11704700"}
{"Date": "2024-06-13", "Open": "66.30000305175781", "High": "66.76000213623047", "Low": "65.94999694824219", "Close": "66.69999694824219", "Adj Close": "66.51041412353516", "Volume": "11196600"}
{"Date": "2024-06-14", "Open": "66.54000091552734", "High": "67.11000061035156", "Low": "66.30000305175781", "Close": "67.0199966430664", "Adj Close": "66.82950592041016", "Volume": "12590100"}
{"Date": "2024-06-17", "Open": "66.91999816894531", "High": "67.44000244140625", "Low": "66.41000366210938", "Close": "67.41999816894531", "Adj Close": "67.2283706665039", "Volume": "12103000"}
{"Date": "2024-06-18", "Open": "67.62999725341797", "High": "67.87000274658203", "Low": "67.30000305175781", "Close": "67.5999984741211", "Adj Close": "67.4078598022461", "Volume": "12093500"}
{"Date": "2024-06-20", "Open": "67.3499984741211", "High": "68.12999725341797", "Low": "67.30000305175781", "Close": "68.01000213623047", "Adj Close": "67.81669616699219", "Volume": "13860800"}
{"Date": "2024-06-21", "Open": "68.26000213623047", "High": "68.55000305175781", "Low": "67.83000183105469", "Close": "67.91000366210938", "Adj Close": "67.71697998046875", "Volume": "25891500"}
{"Date": "2024-06-24", "Open": "68.05000305175781", "High": "69.04000091552734", "Low": "67.9000015258789", "Close": "68.9000015258789", "Adj Close": "68.70417022705078", "Volume": "12470400"}
{"Date": "2024-06-25", "Open": "67.16999816894531", "High": "67.58999633789062", "Low": "66.55000305175781", "Close": "67.41999816894531", "Adj Close": "67.2283706665039", "Volume": "20904000"}
{"Date": "2024-06-26", "Open": "67.4000015258789", "High": "68.5999984741211", "Low": "67.20999908447266", "Close": "68.29000091552734", "Adj Close": "68.09590148925781", "Volume": "14177500"}
{"Date": "2024-06-27", "Open": "68.29000091552734", "High": "68.58000183105469", "Low": "67.66999816894531", "Close": "67.87999725341797", "Adj Close": "67.68706512451172", "Volume": "12899200"}
{"Date": "2024-06-28", "Open": "67.87000274658203", "High": "68.0999984741211", "Low": "67.31999969482422", "Close": "67.70999908447266", "Adj Close": "67.51754760742188", "Volume": "18816700"}
{"Date": "2024-07-01", "Open": "67.88999938964844", "High": "68.23999786376953", "Low": "67.25", "Close": "67.4800033569336", "Adj Close": "67.2882080078125", "Volume": "8666000"}
{"Date": "2024-07-02", "Open": "67.44000244140625", "High": "68.08000183105469", "Low": "67.26000213623047", "Close": "68.06999969482422", "Adj Close": "67.87652587890625", "Volume": "9436500"}
{"Date": "2024-07-03", "Open": "67.80999755859375", "High": "68.25", "Low": "67.62000274658203", "Close": "68.23999786376953", "Adj Close": "68.04603576660156", "Volume": "6287500"}
{"Date": "2024-07-05", "Open": "68.16000366210938", "High": "70.1500015258789", "Low": "68.0999984741211", "Close": "70.04000091552734", "Adj Close": "69.84092712402344", "Volume": "21586100"}
{"Date": "2024-07-08", "Open": "69.9000015258789", "High": "70.13999938964844", "Low": "69.3499984741211", "Close": "69.68000030517578", "Adj Close": "69.48194885253906", "Volume": "12077700"}
{"Date": "2024-07-09", "Open": "69.9000015258789", "High": "70.25", "Low": "69.66999816894531", "Close": "69.9000015258789", "Adj Close": "69.70132446289062", "Volume": "9758400"}
{"Date": "2024-07-10", "Open": "70.0999984741211", "High": "70.44000244140625", "Low": "69.72000122070312", "Close": "70.41000366210938", "Adj Close": "70.20987701416016", "Volume": "10803400"}
{"Date": "2024-07-11", "Open": "70.18000030517578", "High": "70.44999694824219", "Low": "69.26000213623047", "Close": "69.80000305175781", "Adj Close": "69.60160827636719", "Volume": "15624800"}
{"Date": "2024-07-12", "Open": "69.9000015258789", "High": "70.02999877929688", "Low": "69.16999816894531", "Close": "69.23999786376953", "Adj Close": "69.04319763183594", "Volume": "12145300"}
{"Date": "2024-07-15", "Open": "69.30000305175781", "High": "69.97000122070312", "Low": "69.30000305175781", "Close": "69.61000061035156", "Adj Close": "69.41214752197266", "Volume": "10171100"}
{"Date": "2024-07-16", "Open": "69.81999969482422", "High": "70.23999786376953", "Low": "69.58000183105469", "Close": "69.98999786376953", "Adj Close": "69.79106140136719", "Volume": "9836800"}
{"Date": "2024-07-17", "Open": "70.18000030517578", "High": "71.0999984741211", "Low": "69.94999694824219", "Close": "71.02999877929688", "Adj Close": "70.82810974121094", "Volume": "13533800"}
{"Date": "2024-07-18", "Open": "70.68000030517578", "High": "71.19000244140625", "Low": "70.43000030517578", "Close": "70.81999969482422", "Adj Close": "70.61870574951172", "Volume": "10682700"}
{"Date": "2024-07-19", "Open": "71.19999694824219", "High": "71.33000183105469", "Low": "70.6500015258789", "Close": "70.75", "Adj Close": "70.54890441894531", "Volume": "11665500"}
{"Date": "2024-07-22", "Open": "70.86000061035156", "High": "71.26000213623047", "Low": "70.2300033569336", "Close": "70.37999725341797", "Adj Close": "70.1799545288086", "Volume": "12666100"}
{"Date": "2024-07-23", "Open": "70.47000122070312", "High": "70.69999694824219", "Low": "70.11000061035156", "Close": "70.6500015258789", "Adj Close": "70.4491958618164", "Volume": "9263600"}
{"Date": "2024-07-24", "Open": "70.5199966430664", "High": "70.83999633789062", "Low": "70.33999633789062", "Close": "70.5999984741211", "Adj Close": "70.39933013916016", "Volume": "22490800"}
{"Date": "2024-07-25", "Open": "70.5999984741211", "High": "70.7699966430664", "Low": "69.94999694824219", "Close": "70.0199966430664", "Adj Close": "69.82097625732422", "Volume": "18821200"}
{"Date": "2024-07-26", "Open": "70.2300033569336", "High": "70.23999786376953", "Low": "68.83000183105469", "Close": "69.77999877929688", "Adj Close": "69.5816650390625", "Volume": "16789300"}
{"Date": "2024-07-29", "Open": "69.8499984741211", "High": "69.9000015258789", "Low": "69.12999725341797", "Close": "69.62000274658203", "Adj Close": "69.422119140625", "Volume": "10315300"}
{"Date": "2024-07-30", "Open": "69.55000305175781", "High": "69.8499984741211", "Low": "68.9800033569336", "Close": "69.19000244140625", "Adj Close": "68.99333953857422", "Volume": "12522500"}
{"Date": "2024-07-31", "Open": "69.18000030517578", "High": "69.25", "Low": "68.29000091552734", "Close": "68.63999938964844", "Adj Close": "68.44490051269531", "Volume": "22908800"}
{"Date": "2024-08-01", "Open": "68.91000366210938", "High": "69.80000305175781", "Low": "68.5199966430664", "Close": "69.79000091552734", "Adj Close": "69.59163665771484", "Volume": "17275500"}
{"Date": "2024-08-02", "Open": "69.5999984741211", "High": "70.23999786376953", "Low": "67.73999786376953", "Close": "68.45999908447266", "Adj Close": "68.26541137695312", "Volume": "23578700"}
{"Date": "2024-08-05", "Open": "68.0999984741211", "High": "68.58000183105469", "Low": "66.91000366210938", "Close": "67.58999633789062", "Adj Close": "67.39788818359375", "Volume": "20770500"}
{"Date": "2024-08-06", "Open": "67.83999633789062", "High": "68.62999725341797", "Low": "67.68000030517578", "Close": "67.73999786376953", "Adj Close": "67.5474624633789", "Volume": "14815100"}
{"Date": "2024-08-07", "Open": "67.87000274658203", "High": "68.01000213623047", "Low": "66.80999755859375", "Close": "66.91000366210938", "Adj Close": "66.7198257446289", "Volume": "18499200"}
{"Date": "2024-08-08", "Open": "66.83999633789062", "High": "67.91999816894531", "Low": "66.66999816894531", "Close": "67.66000366210938", "Adj Close": "67.46768951416016", "Volume": "12489800"}
{"Date": "2024-08-09", "Open": "67.8499984741211", "High": "68.22000122070312", "Low": "67.33000183105469", "Close": "67.94999694824219", "Adj Close": "67.7568588256836", "Volume": "13805600"}
{"Date": "2024-08-12", "Open": "68.33999633789062", "High": "69.22000122070312", "Low": "68.06999969482422", "Close": "68.69999694824219", "Adj Close": "68.50473022460938", "Volume": "17385300"}
{"Date": "2024-08-13", "Open": "68.43000030517578", "High": "68.61000061035156", "Low": "67.13999938964844", "Close": "68.12999725341797", "Adj Close": "67.93634796142578", "Volume": "26557900"}
{"Date": "2024-08-14", "Open": "67.91999816894531", "High": "68.79000091552734", "Low": "67.8499984741211", "Close": "68.66000366210938", "Adj Close": "68.46485137939453", "Volume": "22928600"}
{"Date": "2024-08-15", "Open": "74.12000274658203", "High": "74.44000244140625", "Low": "72.77999877929688", "Close": "73.18000030517578", "Adj Close": "72.97200012207031", "Volume": "49567500"}
{"Date": "2024-08-16", "Open": "72.69999694824219", "High": "73.61000061035156", "Low": "72.5199966430664", "Close": "73.44999694824219", "Adj Close": "73.44999694824219", "Volume": "19872100"}
{"Date": "2024-08-19", "Open": "73.38999938964844", "High": "73.9800033569336", "Low": "73.33999633789062", "Close": "73.72000122070312", "Adj Close": "73.72000122070312", "Volume": "13709300"}
{"Date": "2024-08-20", "Open": "73.75", "High": "74.75", "Low": "73.72000122070312", "Close": "74.54000091552734", "Adj Close": "74.54000091552734", "Volume": "14434000"}
{"Date": "2024-08-21", "Open": "75.30000305175781", "High": "75.58000183105469", "Low": "74.58999633789062", "Close": "75.23999786376953", "Adj Close": "75.23999786376953", "Volume": "14832000"}
{"Date": "2024-08-22", "Open": "75.37000274658203", "High": "76.22000122070312", "Low": "75.1500015258789", "Close": "75.58000183105469", "Adj Close": "75.58000183105469", "Volume": "16511100"}
{"Date": "2024-08-23", "Open": "75.5999984741211", "High": "75.80999755859375", "Low": "75.01000213623047", "Close": "75.69999694824219", "Adj Close": "75.69999694824219", "Volume": "12299100"}
{"Date": "2024-08-26", "Open": "75.9000015258789", "High": "76.20999908447266", "Low": "75.56999969482422", "Close": "76.02999877929688", "Adj Close": "76.02999877929688", "Volume": "9508200"}
{"Date": "2024-08-27", "Open": "76.44999694824219", "High": "76.44999694824219", "Low": "75.7699966430664", "Close": "76.12999725341797", "Adj Close": "76.12999725341797", "Volume": "11557800"}
{"Date": "2024-08-28", "Open": "76.27999877929688", "High": "76.43000030517578", "Low": "75.80999755859375", "Close": "76.08000183105469", "Adj Close": "76.08000183105469", "Volume": "9814300"}
{"Date": "2024-08-29", "Open": "75.98999786376953", "High": "76.47000122070312", "Low": "75.66999816894531", "Close": "76.41999816894531", "Adj Close": "76.41999816894531", "Volume": "11856800"}
{"Date": "2024-08-30", "Open": "76.44000244140625", "High": "77.47000122070312", "Low": "76.22000122070312", "Close": "77.2300033569336", "Adj Close": "77.2300033569336", "Volume": "23230000"}
{"Date": "2024-09-03", "Open": "77.33000183105469", "High": "77.80999755859375", "Low": "76.80000305175781", "Close": "77.16999816894531", "Adj Close": "77.16999816894531", "Volume": "22666100"}
{"Date": "2024-09-04", "Open": "77.33000183105469", "High": "77.4800033569336", "Low": "76.7300033569336", "Close": "77.23999786376953", "Adj Close": "77.23999786376953", "Volume": "18442800"}
{"Date": "2024-09-05", "Open": "77.25", "High": "77.44999694824219", "Low": "76.38999938964844", "Close": "76.95999908447266", "Adj Close": "76.95999908447266", "Volume": "13082900"}
{"Date": "2024-09-06", "Open": "76.9000015258789", "High": "77.31999969482422", "Low": "76.30000305175781", "Close": "76.63999938964844", "Adj Close": "76.63999938964844", "Volume": "14548600"}
{"Date": "2024-09-09", "Open": "76.8499984741211", "High": "77.47000122070312", "Low": "76.48999786376953", "Close": "77.33999633789062", "Adj Close": "77.33999633789062", "Volume": "22260200"}
{"Date": "2024-09-10", "Open": "77.3499984741211", "High": "78.9000015258789", "Low": "77.27999877929688", "Close": "78.80999755859375", "Adj Close": "78.80999755859375", "Volume": "17686300"}
{"Date": "2024-09-11", "Open": "78.37999725341797", "High": "78.91999816894531", "Low": "77.56999969482422", "Close": "78.83999633789062", "Adj Close": "78.83999633789062", "Volume": "19518800"}
{"Date": "2024-09-12", "Open": "78.98999786376953", "High": "79.91000366210938", "Low": "78.62000274658203", "Close": "79.66000366210938", "Adj Close": "79.66000366210938", "Volume": "14884900"}
{"Date": "2024-09-13", "Open": "79.81999969482422", "High": "80.69000244140625", "Low": "79.69000244140625", "Close": "80.5999984741211", "Adj Close": "80.5999984741211", "Volume": "12994100"}
{"Date": "2024-09-16", "Open": "80.83999633789062", "High": "81.0199966430664", "Low": "80.13999938964844", "Close": "80.55999755859375", "Adj Close": "80.55999755859375", "Volume": "15346400"}
{"Date": "2024-09-17", "Open": "79.76000213623047", "High": "80.26000213623047", "Low": "78.26000213623047", "Close": "78.5999984741211", "Adj Close": "78.5999984741211", "Volume": "21065900"}
{"Date": "2024-09-18", "Open": "78.63999938964844", "High": "79.41000366210938", "Low": "78.27999877929688", "Close": "79.02999877929688", "Adj Close": "79.02999877929688", "Volume": "15684900"}
{"Date": "2024-09-19", "Open": "79.05000305175781", "High": "79.08999633789062", "Low": "77.48999786376953", "Close": "78.04000091552734", "Adj Close": "78.04000091552734", "Volume": "21525700"}
{"Date": "2024-09-20", "Open": "78.2300033569336", "High": "79.61000061035156", "Low": "78.11000061035156", "Close": "79.05999755859375", "Adj Close": "79.05999755859375", "Volume": "39534300"}
{"Date": "2024-09-23", "Open": "79.06999969482422", "High": "80.44000244140625", "Low": "79.06999969482422", "Close": "80.33000183105469", "Adj Close": "80.33000183105469", "Volume": "12147300"}
{"Date": "2024-09-24", "Open": "80.4800033569336", "High": "80.91000366210938", "Low": "80.23999786376953", "Close": "80.66999816894531", "Adj Close": "80.66999816894531", "Volume": "14651100"}
{"Date": "2024-09-25", "Open": "80.88999938964844", "High": "81.5999984741211", "Low": "80.68000030517578", "Close": "81.4000015258789", "Adj Close": "81.4000015258789", "Volume": "14163800"}
{"Date": "2024-09-26", "Open": "81.04000091552734", "High": "81.19999694824219", "Low": "79.26000213623047", "Close": "79.91999816894531", "Adj Close": "79.91999816894531", "Volume": "17061100"}
{"Date": "2024-09-27", "Open": "79.9000015258789", "High": "80.29000091552734", "Low": "79.5999984741211", "Close": "79.77999877929688", "Adj Close": "79.77999877929688", "Volume": "11899100"}
{"Date": "2024-09-30", "Open": "79.88999938964844", "High": "80.94000244140625", "Low": "79.86000061035156", "Close": "80.75", "Adj Close": "80.75", "Volume": "18997000"}
{"Date": "2024-10-01", "Open": "80.68000030517578", "High": "81.52999877929688", "Low": "80.44000244140625", "Close": "81.2699966430664", "Adj Close": "81.2699966430664", "Volume": "16054200"}
{"Date": "2024-10-02", "Open": "80.98999786376953", "High": "80.98999786376953", "Low": "80.12000274658203", "Close": "80.43000030517578", "Adj Close": "80.43000030517578", "Volume": "16618300"}
{"Date": "2024-10-03", "Open": "80.30000305175781", "High": "80.58000183105469", "Low": "79.8499984741211", "Close": "80.43000030517578", "Adj Close": "80.43000030517578", "Volume": "11640400"}
{"Date": "2024-10-04", "Open": "80.05000305175781", "High": "81.11000061035156", "Low": "79.8499984741211", "Close": "80.94000244140625", "Adj Close": "80.94000244140625", "Volume": "11583400"}
{"Date": "2024-10-07", "Open": "80.69000244140625", "High": "80.94000244140625", "Low": "78.9800033569336", "Close": "79.0999984741211", "Adj Close": "79.0999984741211", "Volume": "16791600"}
{"Date": "2024-10-08", "Open": "79.62000274658203", "High": "79.81999969482422", "Low": "79.06999969482422", "Close": "79.70999908447266", "Adj Close": "79.70999908447266", "Volume": "15270000"}
{"Date": "2024-10-09", "Open": "79.81999969482422", "High": "80.5", "Low": "79.75", "Close": "80.4000015258789", "Adj Close": "80.4000015258789", "Volume": "12413000"}
{"Date": "2024-10-10", "Open": "80.30999755859375", "High": "80.31999969482422", "Low": "79.45999908447266", "Close": "79.61000061035156", "Adj Close": "79.61000061035156", "Volume": "10812700"}
{"Date": "2024-10-11", "Open": "79.69999694824219", "High": "80.12999725341797", "Low": "79.37000274658203", "Close": "80.0999984741211", "Adj Close": "80.0999984741211", "Volume": "9570700"}
{"Date": "2024-10-14", "Open": "80.05000305175781", "High": "80.51000213623047", "Low": "79.76000213623047", "Close": "80.29000091552734", "Adj Close": "80.29000091552734", "Volume": "9912700"}