{
  "HistoricalPrices": [
    {
      "date": "2021-03-26",
      "open": 120.35,
      "high": 121.48,
      "low": 118.92,
      "close": 121.21,
      "adjClose": 118.04,
      "volume": 94071234
    },
    {
      "date": "2021-03-29",
      "open": 121.65,
      "high": 122.58,
      "low": 120.73,
      "close": 121.39,
      "adjClose": 118.22,
      "volume": 80819203
    },
    {
      "date": "2021-03-30",
      "open": 120.11,
      "high": 120.4,
      "low": 118.86,
      "close": 119.9,
      "adjClose": 116.77,
      "volume": 85671919
    },
    {
      "date": "2021-03-31",
      "open": 121.65,
      "high": 123.52,
      "low": 121.15,
      "close": 122.15,
      "adjClose": 118.96,
      "volume": 118323826
    },
    {
      "date": "2021-04-01",
      "open": 123.66,
      "high": 124.18,
      "low": 122.49,
      "close": 123,
      "adjClose": 119.79,
      "volume": 75089134
    },
    {
      "date": "2021-04-05",
      "open": 123.87,
      "high": 126.16,
      "low": 123.07,
      "close": 125.9,
      "adjClose": 122.61,
      "volume": 88651200
    },
    {
      "date": "2021-04-06",
      "open": 126.5,
      "high": 127.13,
      "low": 125.65,
      "close": 126.21,
      "adjClose": 122.91,
      "volume": 80171300
    },
    {
      "date": "2021-04-07",
      "open": 125.83,
      "high": 127.92,
      "low": 125.14,
      "close": 127.9,
      "adjClose": 124.56,
      "volume": 83466716
    },
    {
      "date": "2021-04-08",
      "open": 128.95,
      "high": 130.39,
      "low": 128.52,
      "close": 130.36,
      "adjClose": 126.95,
      "volume": 88844600
    },
    {
      "date": "2021-04-09",
      "open": 129.8,
      "high": 133.04,
      "low": 129.47,
      "close": 133,
      "adjClose": 129.52,
      "volume": 106686703
    },
    {
      "date": "2021-04-12",
      "open": 132.52,
      "high": 132.85,
      "low": 130.63,
      "close": 131.24,
      "adjClose": 127.81,
      "volume": 91420000
    },
    {
      "date": "2021-04-13",
      "open": 132.44,
      "high": 134.66,
      "low": 131.93,
      "close": 134.43,
      "adjClose": 130.92,
      "volume": 91266545
    },
    {
      "date": "2021-04-14",
      "open": 134.94,
      "high": 135,
      "low": 131.66,
      "close": 132.03,
      "adjClose": 128.58,
      "volume": 87222800
    },
    {
      "date": "2021-04-15",
      "open": 133.82,
      "high": 135,
      "low": 133.64,
      "close": 134.5,
      "adjClose": 130.99,
      "volume": 89347102
    },
    {
      "date": "2021-04-16",
      "open": 134.3,
      "high": 134.67,
      "low": 133.28,
      "close": 134.16,
      "adjClose": 130.65,
      "volume": 84922400
    },
    {
      "date": "2021-04-19",
      "open": 133.51,
      "high": 135.47,
      "low": 133.34,
      "close": 134.84,
      "adjClose": 131.32,
      "volume": 94264215
    },
    {
      "date": "2021-04-20",
      "open": 135.02,
      "high": 135.53,
      "low": 131.81,
      "close": 133.11,
      "adjClose": 129.63,
      "volume": 94812349
    },
    {
      "date": "2021-04-21",
      "open": 132.36,
      "high": 133.75,
      "low": 131.3,
      "close": 133.5,
      "adjClose": 130.01,
      "volume": 68847136
    },
    {
      "date": "2021-04-22",
      "open": 133.04,
      "high": 134.15,
      "low": 131.41,
      "close": 131.94,
      "adjClose": 128.49,
      "volume": 84566500
    },
    {
      "date": "2021-04-23",
      "open": 132.16,
      "high": 135.12,
      "low": 132.16,
      "close": 134.32,
      "adjClose": 130.81,
      "volume": 78756779
    },
    {
      "date": "2021-04-26",
      "open": 134.83,
      "high": 135.06,
      "low": 133.56,
      "close": 134.72,
      "adjClose": 131.2,
      "volume": 66905100
    },
    {
      "date": "2021-04-27",
      "open": 135.01,
      "high": 135.41,
      "low": 134.11,
      "close": 134.39,
      "adjClose": 130.88,
      "volume": 66015804
    },
    {
      "date": "2021-04-28",
      "open": 134.31,
      "high": 135.02,
      "low": 133.08,
      "close": 133.58,
      "adjClose": 130.09,
      "volume": 107760100
    },
    {
      "date": "2021-04-29",
      "open": 136.47,
      "high": 137.07,
      "low": 132.45,
      "close": 133.48,
      "adjClose": 129.99,
      "volume": 151101000
    },
    {
      "date": "2021-04-30",
      "open": 131.78,
      "high": 133.56,
      "low": 131.07,
      "close": 131.46,
      "adjClose": 128.02,
      "volume": 109839500
    },
    {
      "date": "2021-05-03",
      "open": 132.04,
      "high": 134.07,
      "low": 131.83,
      "close": 132.54,
      "adjClose": 129.08,
      "volume": 75135100
    },
    {
      "date": "2021-05-04",
      "open": 131.19,
      "high": 131.49,
      "low": 126.7,
      "close": 127.85,
      "adjClose": 124.51,
      "volume": 137564718
    },
    {
      "date": "2021-05-05",
      "open": 129.2,
      "high": 130.45,
      "low": 127.97,
      "close": 128.1,
      "adjClose": 124.75,
      "volume": 84000900
    },
    {
      "date": "2021-05-06",
      "open": 127.89,
      "high": 129.75,
      "low": 127.13,
      "close": 129.74,
      "adjClose": 126.35,
      "volume": 78128334
    },
    {
      "date": "2021-05-07",
      "open": 130.85,
      "high": 131.26,
      "low": 129.48,
      "close": 130.21,
      "adjClose": 127.02,
      "volume": 78973300
    },
    {
      "date": "2021-05-10",
      "open": 129.41,
      "high": 129.54,
      "low": 126.81,
      "close": 126.85,
      "adjClose": 123.74,
      "volume": 88071229
    },
    {
      "date": "2021-05-11",
      "open": 123.5,
      "high": 126.27,
      "low": 122.77,
      "close": 125.91,
      "adjClose": 122.83,
      "volume": 126142826
    },
    {
      "date": "2021-05-12",
      "open": 123.4,
      "high": 124.64,
      "low": 122.25,
      "close": 122.77,
      "adjClose": 119.76,
      "volume": 112172300
    },
    {
      "date": "2021-05-13",
      "open": 124.58,
      "high": 126.15,
      "low": 124.26,
      "close": 124.97,
      "adjClose": 121.91,
      "volume": 105861339
    },
    {
      "date": "2021-05-14",
      "open": 126.25,
      "high": 127.89,
      "low": 125.85,
      "close": 127.45,
      "adjClose": 124.33,
      "volume": 81918000
    },
    {
      "date": "2021-05-17",
      "open": 126.82,
      "high": 126.93,
      "low": 125.17,
      "close": 126.27,
      "adjClose": 123.18,
      "volume": 74244624
    },
    {
      "date": "2021-05-18",
      "open": 126.56,
      "high": 126.99,
      "low": 124.78,
      "close": 124.85,
      "adjClose": 121.79,
      "volume": 63342929
    },
    {
      "date": "2021-05-19",
      "open": 123.16,
      "high": 124.92,
      "low": 122.86,
      "close": 124.69,
      "adjClose": 121.64,
      "volume": 92612000
    },
    {
      "date": "2021-05-20",
      "open": 125.23,
      "high": 127.72,
      "low": 125.1,
      "close": 127.31,
      "adjClose": 124.19,
      "volume": 76857123
    },
    {
      "date": "2021-05-21",
      "open": 127.82,
      "high": 128,
      "low": 125.21,
      "close": 125.43,
      "adjClose": 122.36,
      "volume": 79295436
    },
    {
      "date": "2021-05-24",
      "open": 126.01,
      "high": 127.94,
      "low": 125.94,
      "close": 127.1,
      "adjClose": 123.99,
      "volume": 63092945
    },
    {
      "date": "2021-05-25",
      "open": 127.82,
      "high": 128.32,
      "low": 126.32,
      "close": 126.9,
      "adjClose": 123.79,
      "volume": 72009500
    },
    {
      "date": "2021-05-26",
      "open": 126.96,
      "high": 127.39,
      "low": 126.42,
      "close": 126.85,
      "adjClose": 123.74,
      "volume": 56575920
    },
    {
      "date": "2021-05-27",
      "open": 126.44,
      "high": 127.64,
      "low": 125.08,
      "close": 125.28,
      "adjClose": 122.21,
      "volume": 94625601
    },
    {
      "date": "2021-05-28",
      "open": 125.57,
      "high": 125.8,
      "low": 124.55,
      "close": 124.61,
      "adjClose": 121.56,
      "volume": 71311109
    },
    {
      "date": "2021-06-01",
      "open": 125.08,
      "high": 125.35,
      "low": 123.94,
      "close": 124.28,
      "adjClose": 121.24,
      "volume": 67637118
    },
    {
      "date": "2021-06-02",
      "open": 124.28,
      "high": 125.24,
      "low": 124.05,
      "close": 125.06,
      "adjClose": 122,
      "volume": 59278900
    },
    {
      "date": "2021-06-03",
      "open": 124.68,
      "high": 124.85,
      "low": 123.13,
      "close": 123.54,
      "adjClose": 120.52,
      "volume": 76229200
    },
    {
      "date": "2021-06-04",
      "open": 124.07,
      "high": 126.16,
      "low": 123.85,
      "close": 125.89,
      "adjClose": 122.81,
      "volume": 75169343
    },
    {
      "date": "2021-06-07",
      "open": 126.17,
      "high": 126.32,
      "low": 124.83,
      "close": 125.9,
      "adjClose": 122.82,
      "volume": 71057600
    },
    {
      "date": "2021-06-08",
      "open": 126.6,
      "high": 128.46,
      "low": 126.21,
      "close": 126.74,
      "adjClose": 123.64,
      "volume": 74403800
    },
    {
      "date": "2021-06-09",
      "open": 127.21,
      "high": 127.75,
      "low": 126.52,
      "close": 127.13,
      "adjClose": 124.02,
      "volume": 56877937
    },
    {
      "date": "2021-06-10",
      "open": 127.02,
      "high": 128.19,
      "low": 125.94,
      "close": 126.11,
      "adjClose": 123.02,
      "volume": 71186421
    },
    {
      "date": "2021-06-11",
      "open": 126.53,
      "high": 127.44,
      "low": 126.1,
      "close": 127.35,
      "adjClose": 124.23,
      "volume": 53522400
    },
    {
      "date": "2021-06-14",
      "open": 127.82,
      "high": 130.54,
      "low": 127.07,
      "close": 130.48,
      "adjClose": 127.29,
      "volume": 96906500
    },
    {
      "date": "2021-06-15",
      "open": 129.94,
      "high": 130.6,
      "low": 129.39,
      "close": 129.64,
      "adjClose": 126.47,
      "volume": 62746332
    },
    {
      "date": "2021-06-16",
      "open": 130.37,
      "high": 130.89,
      "low": 128.46,
      "close": 130.15,
      "adjClose": 126.96,
      "volume": 91815026
    },
    {
      "date": "2021-06-17",
      "open": 129.8,
      "high": 132.55,
      "low": 129.65,
      "close": 131.79,
      "adjClose": 128.56,
      "volume": 96721700
    },
    {
      "date": "2021-06-18",
      "open": 130.71,
      "high": 131.51,
      "low": 130.24,
      "close": 130.46,
      "adjClose": 127.27,
      "volume": 108953309
    },
    {
      "date": "2021-06-21",
      "open": 130.3,
      "high": 132.41,
      "low": 129.21,
      "close": 132.3,
      "adjClose": 129.06,
      "volume": 79663316
    },
    {
      "date": "2021-06-22",
      "open": 132.13,
      "high": 134.08,
      "low": 131.62,
      "close": 133.98,
      "adjClose": 130.7,
      "volume": 74783618
    },
    {
      "date": "2021-06-23",
      "open": 133.77,
      "high": 134.32,
      "low": 133.23,
      "close": 133.7,
      "adjClose": 130.43,
      "volume": 60214200
    },
    {
      "date": "2021-06-24",
      "open": 134.45,
      "high": 134.64,
      "low": 132.93,
      "close": 133.41,
      "adjClose": 130.14,
      "volume": 68711000
    },
    {
      "date": "2021-06-25",
      "open": 133.46,
      "high": 133.89,
      "low": 132.81,
      "close": 133.11,
      "adjClose": 129.85,
      "volume": 70783746
    },
    {
      "date": "2021-06-28",
      "open": 133.41,
      "high": 135.25,
      "low": 133.35,
      "close": 134.78,
      "adjClose": 131.48,
      "volume": 62111303
    },
    {
      "date": "2021-06-29",
      "open": 134.8,
      "high": 136.49,
      "low": 134.35,
      "close": 136.33,
      "adjClose": 132.99,
      "volume": 64556100
    },
    {
      "date": "2021-06-30",
      "open": 136.17,
      "high": 137.41,
      "low": 135.87,
      "close": 136.96,
      "adjClose": 133.61,
      "volume": 63261400
    },
    {
      "date": "2021-07-01",
      "open": 136.6,
      "high": 137.33,
      "low": 135.76,
      "close": 137.27,
      "adjClose": 133.91,
      "volume": 52485800
    },
    {
      "date": "2021-07-02",
      "open": 137.9,
      "high": 140,
      "low": 137.75,
      "close": 139.96,
      "adjClose": 136.53,
      "volume": 78945572
    },
    {
      "date": "2021-07-06",
      "open": 140.07,
      "high": 143.15,
      "low": 140.07,
      "close": 142.02,
      "adjClose": 138.54,
      "volume": 108181800
    },
    {
      "date": "2021-07-07",
      "open": 143.54,
      "high": 144.89,
      "low": 142.66,
      "close": 144.57,
      "adjClose": 141.03,
      "volume": 104911600
    },
    {
      "date": "2021-07-08",
      "open": 141.58,
      "high": 144.06,
      "low": 140.67,
      "close": 143.24,
      "adjClose": 139.73,
      "volume": 105575500
    },
    {
      "date": "2021-07-09",
      "open": 142.75,
      "high": 145.65,
      "low": 142.65,
      "close": 145.11,
      "adjClose": 141.56,
      "volume": 99890800
    },
    {
      "date": "2021-07-12",
      "open": 146.21,
      "high": 146.32,
      "low": 144,
      "close": 144.5,
      "adjClose": 140.96,
      "volume": 76299719
    },
    {
      "date": "2021-07-13",
      "open": 144.03,
      "high": 147.46,
      "low": 143.63,
      "close": 145.64,
      "adjClose": 142.07,
      "volume": 100827100
    },
    {
      "date": "2021-07-14",
      "open": 148.1,
      "high": 149.57,
      "low": 147.68,
      "close": 149.15,
      "adjClose": 145.5,
      "volume": 127050800
    },
    {
      "date": "2021-07-15",
      "open": 149.24,
      "high": 150,
      "low": 147.09,
      "close": 148.48,
      "adjClose": 144.85,
      "volume": 106820300
    },
    {
      "date": "2021-07-16",
      "open": 148.46,
      "high": 149.76,
      "low": 145.88,
      "close": 146.39,
      "adjClose": 142.81,
      "volume": 93251426
    },
    {
      "date": "2021-07-19",
      "open": 143.75,
      "high": 144.07,
      "low": 141.67,
      "close": 142.45,
      "adjClose": 138.96,
      "volume": 121434600
    },
    {
      "date": "2021-07-20",
      "open": 143.46,
      "high": 147.1,
      "low": 142.96,
      "close": 146.15,
      "adjClose": 142.57,
      "volume": 96350036
    },
    {
      "date": "2021-07-21",
      "open": 145.53,
      "high": 146.13,
      "low": 144.63,
      "close": 145.4,
      "adjClose": 141.84,
      "volume": 74993500
    },
    {
      "date": "2021-07-22",
      "open": 145.94,
      "high": 148.2,
      "low": 145.81,
      "close": 146.8,
      "adjClose": 143.21,
      "volume": 77338200
    },
    {
      "date": "2021-07-23",
      "open": 147.55,
      "high": 148.72,
      "low": 146.92,
      "close": 148.56,
      "adjClose": 144.92,
      "volume": 71447416
    },
    {
      "date": "2021-07-26",
      "open": 148.27,
      "high": 149.83,
      "low": 147.7,
      "close": 148.99,
      "adjClose": 145.34,
      "volume": 72434100
    },
    {
      "date": "2021-07-27",
      "open": 149.12,
      "high": 149.21,
      "low": 145.55,
      "close": 146.77,
      "adjClose": 143.18,
      "volume": 104818600
    },
    {
      "date": "2021-07-28",
      "open": 144.81,
      "high": 146.97,
      "low": 142.54,
      "close": 144.98,
      "adjClose": 141.43,
      "volume": 118931200
    },
    {
      "date": "2021-07-29",
      "open": 144.69,
      "high": 146.55,
      "low": 144.58,
      "close": 145.64,
      "adjClose": 142.07,
      "volume": 56699500
    },
    {
      "date": "2021-07-30",
      "open": 144.38,
      "high": 146.33,
      "low": 144.11,
      "close": 145.86,
      "adjClose": 142.29,
      "volume": 70440626
    },
    {
      "date": "2021-08-02",
      "open": 146.36,
      "high": 146.95,
      "low": 145.25,
      "close": 145.52,
      "adjClose": 141.96,
      "volume": 62880000
    },
    {
      "date": "2021-08-03",
      "open": 145.81,
      "high": 148.04,
      "low": 145.18,
      "close": 147.36,
      "adjClose": 143.75,
      "volume": 64786618
    },
    {
      "date": "2021-08-04",
      "open": 147.27,
      "high": 147.79,
      "low": 146.28,
      "close": 146.95,
      "adjClose": 143.35,
      "volume": 56368300
    },
    {
      "date": "2021-08-05",
      "open": 146.98,
      "high": 147.84,
      "low": 146.17,
      "close": 147.06,
      "adjClose": 143.46,
      "volume": 46397700
    },
    {
      "date": "2021-08-06",
      "open": 146.35,
      "high": 147.11,
      "low": 145.63,
      "close": 146.14,
      "adjClose": 142.78,
      "volume": 54126813
    },
    {
      "date": "2021-08-09",
      "open": 146.2,
      "high": 146.7,
      "low": 145.52,
      "close": 146.09,
      "adjClose": 142.73,
      "volume": 48908700
    },
    {
      "date": "2021-08-10",
      "open": 146.44,
      "high": 147.71,
      "low": 145.3,
      "close": 145.6,
      "adjClose": 142.25,
      "volume": 69023100
    },
    {
      "date": "2021-08-11",
      "open": 146.05,
      "high": 146.72,
      "low": 145.53,
      "close": 145.86,
      "adjClose": 142.51,
      "volume": 48493500
    },
    {
      "date": "2021-08-12",
      "open": 146.19,
      "high": 149.05,
      "low": 145.84,
      "close": 148.89,
      "adjClose": 145.47,
      "volume": 73779113
    },
    {
      "date": "2021-08-13",
      "open": 148.97,
      "high": 149.44,
      "low": 148.27,
      "close": 149.1,
      "adjClose": 145.67,
      "volume": 59375009
    },
    {
      "date": "2021-08-16",
      "open": 148.54,
      "high": 151.19,
      "low": 146.47,
      "close": 151.12,
      "adjClose": 147.65,
      "volume": 103558782
    },
    {
      "date": "2021-08-17",
      "open": 150.23,
      "high": 151.68,
      "low": 149.09,
      "close": 150.19,
      "adjClose": 146.74,
      "volume": 92229735
    },
    {
      "date": "2021-08-18",
      "open": 149.8,
      "high": 150.72,
      "low": 146.15,
      "close": 146.36,
      "adjClose": 143,
      "volume": 86326000
    },
    {
      "date": "2021-08-19",
      "open": 145.03,
      "high": 148,
      "low": 144.5,
      "close": 146.7,
      "adjClose": 143.33,
      "volume": 86960310
    },
    {
      "date": "2021-08-20",
      "open": 147.44,
      "high": 148.5,
      "low": 146.78,
      "close": 148.19,
      "adjClose": 144.78,
      "volume": 60549630
    },
    {
      "date": "2021-08-23",
      "open": 148.31,
      "high": 150.19,
      "low": 147.89,
      "close": 149.71,
      "adjClose": 146.27,
      "volume": 60131810
    },
    {
      "date": "2021-08-24",
      "open": 149.45,
      "high": 150.86,
      "low": 149.15,
      "close": 149.62,
      "adjClose": 146.18,
      "volume": 48606428
    },
    {
      "date": "2021-08-25",
      "open": 149.81,
      "high": 150.32,
      "low": 147.8,
      "close": 148.36,
      "adjClose": 144.95,
      "volume": 58991300
    },
    {
      "date": "2021-08-26",
      "open": 148.35,
      "high": 149.12,
      "low": 147.51,
      "close": 147.54,
      "adjClose": 144.15,
      "volume": 48597200
    },
    {
      "date": "2021-08-27",
      "open": 147.48,
      "high": 148.75,
      "low": 146.83,
      "close": 148.6,
      "adjClose": 145.18,
      "volume": 55802400
    },
    {
      "date": "2021-08-30",
      "open": 149,
      "high": 153.49,
      "low": 148.61,
      "close": 153.12,
      "adjClose": 149.6,
      "volume": 90956723
    },
    {
      "date": "2021-08-31",
      "open": 152.66,
      "high": 152.8,
      "low": 151.29,
      "close": 151.83,
      "adjClose": 148.34,
      "volume": 86453117
    },
    {
      "date": "2021-09-01",
      "open": 152.83,
      "high": 154.98,
      "low": 152.34,
      "close": 152.51,
      "adjClose": 149,
      "volume": 80313711
    },
    {
      "date": "2021-09-02",
      "open": 153.87,
      "high": 154.72,
      "low": 152.4,
      "close": 153.65,
      "adjClose": 150.12,
      "volume": 71171317
    },
    {
      "date": "2021-09-03",
      "open": 153.76,
      "high": 154.63,
      "low": 153.09,
      "close": 154.3,
      "adjClose": 150.75,
      "volume": 57866066
    },
    {
      "date": "2021-09-07",
      "open": 154.97,
      "high": 157.26,
      "low": 154.39,
      "close": 156.69,
      "adjClose": 153.09,
      "volume": 82278300
    },
    {
      "date": "2021-09-08",
      "open": 156.98,
      "high": 157.04,
      "low": 153.98,
      "close": 155.11,
      "adjClose": 151.54,
      "volume": 74420207
    },
    {
      "date": "2021-09-09",
      "open": 155.49,
      "high": 156.11,
      "low": 153.95,
      "close": 154.07,
      "adjClose": 150.53,
      "volume": 57305730
    },
    {
      "date": "2021-09-10",
      "open": 155,
      "high": 155.48,
      "low": 148.7,
      "close": 148.97,
      "adjClose": 145.55,
      "volume": 140893235
    },
    {
      "date": "2021-09-13",
      "open": 150.63,
      "high": 151.42,
      "low": 148.75,
      "close": 149.55,
      "adjClose": 146.11,
      "volume": 102404329
    },
    {
      "date": "2021-09-14",
      "open": 150.35,
      "high": 151.07,
      "low": 146.91,
      "close": 148.12,
      "adjClose": 144.71,
      "volume": 109296300
    },
    {
      "date": "2021-09-15",
      "open": 148.56,
      "high": 149.44,
      "low": 146.37,
      "close": 149.03,
      "adjClose": 145.6,
      "volume": 83281315
    },
    {
      "date": "2021-09-16",
      "open": 148.44,
      "high": 148.97,
      "low": 147.22,
      "close": 148.79,
      "adjClose": 145.37,
      "volume": 68034149
    },
    {
      "date": "2021-09-17",
      "open": 148.82,
      "high": 148.82,
      "low": 145.76,
      "close": 146.06,
      "adjClose": 142.7,
      "volume": 129868824
    },
    {
      "date": "2021-09-20",
      "open": 143.8,
      "high": 144.84,
      "low": 141.27,
      "close": 142.94,
      "adjClose": 139.65,
      "volume": 123478900
    },
    {
      "date": "2021-09-21",
      "open": 143.93,
      "high": 144.6,
      "low": 142.78,
      "close": 143.43,
      "adjClose": 140.13,
      "volume": 75834000
    },
    {
      "date": "2021-09-22",
      "open": 144.45,
      "high": 146.43,
      "low": 143.7,
      "close": 145.85,
      "adjClose": 142.5,
      "volume": 76404341
    },
    {
      "date": "2021-09-23",
      "open": 146.65,
      "high": 147.08,
      "low": 145.64,
      "close": 146.83,
      "adjClose": 143.45,
      "volume": 64838200
    },
    {
      "date": "2021-09-24",
      "open": 145.66,
      "high": 147.47,
      "low": 145.56,
      "close": 146.92,
      "adjClose": 143.54,
      "volume": 53477900
    },
    {
      "date": "2021-09-27",
      "open": 145.47,
      "high": 145.96,
      "low": 143.82,
      "close": 145.37,
      "adjClose": 142.03,
      "volume": 74150729
    },
    {
      "date": "2021-09-28",
      "open": 143.25,
      "high": 144.75,
      "low": 141.69,
      "close": 141.91,
      "adjClose": 138.65,
      "volume": 108972340
    },
    {
      "date": "2021-09-29",
      "open": 142.47,
      "high": 144.45,
      "low": 142.03,
      "close": 142.83,
      "adjClose": 139.55,
      "volume": 74602044
    },
    {
      "date": "2021-09-30",
      "open": 143.66,
      "high": 144.38,
      "low": 141.28,
      "close": 141.5,
      "adjClose": 138.25,
      "volume": 89056700
    },
    {
      "date": "2021-10-01",
      "open": 141.9,
      "high": 142.92,
      "low": 139.11,
      "close": 142.65,
      "adjClose": 139.37,
      "volume": 94639600
    },
    {
      "date": "2021-10-04",
      "open": 141.76,
      "high": 142.21,
      "low": 138.27,
      "close": 139.14,
      "adjClose": 135.94,
      "volume": 98322008
    },
    {
      "date": "2021-10-05",
      "open": 139.49,
      "high": 142.24,
      "low": 139.36,
      "close": 141.11,
      "adjClose": 137.87,
      "volume": 80861100
    },
    {
      "date": "2021-10-06",
      "open": 139.47,
      "high": 142.15,
      "low": 138.37,
      "close": 142,
      "adjClose": 138.74,
      "volume": 83221119
    },
    {
      "date": "2021-10-07",
      "open": 143.06,
      "high": 144.22,
      "low": 142.72,
      "close": 143.29,
      "adjClose": 140,
      "volume": 61732700
    },
    {
      "date": "2021-10-08",
      "open": 144.03,
      "high": 144.18,
      "low": 142.56,
      "close": 142.9,
      "adjClose": 139.61,
      "volume": 58773200
    },
    {
      "date": "2021-10-11",
      "open": 142.27,
      "high": 144.81,
      "low": 141.81,
      "close": 142.81,
      "adjClose": 139.53,
      "volume": 64452219
    },
    {
      "date": "2021-10-12",
      "open": 143.23,
      "high": 143.25,
      "low": 141.04,
      "close": 141.51,
      "adjClose": 138.26,
      "volume": 73035900
    },
    {
      "date": "2021-10-13",
      "open": 141.24,
      "high": 141.4,
      "low": 139.2,
      "close": 140.91,
      "adjClose": 137.67,
      "volume": 78762721
    },
    {
      "date": "2021-10-14",
      "open": 142.11,
      "high": 143.88,
      "low": 141.51,
      "close": 143.76,
      "adjClose": 140.45,
      "volume": 69907100
    },
    {
      "date": "2021-10-15",
      "open": 143.77,
      "high": 144.9,
      "low": 143.51,
      "close": 144.84,
      "adjClose": 141.51,
      "volume": 67940334
    },
    {
      "date": "2021-10-18",
      "open": 143.45,
      "high": 146.84,
      "low": 143.16,
      "close": 146.55,
      "adjClose": 143.18,
      "volume": 85589200
    },
    {
      "date": "2021-10-19",
      "open": 147.01,
      "high": 149.17,
      "low": 146.55,
      "close": 148.76,
      "adjClose": 145.34,
      "volume": 76378900
    },
    {
      "date": "2021-10-20",
      "open": 148.7,
      "high": 149.75,
      "low": 148.12,
      "close": 149.26,
      "adjClose": 145.83,
      "volume": 58418800
    },
    {
      "date": "2021-10-21",
      "open": 148.81,
      "high": 149.64,
      "low": 147.87,
      "close": 149.48,
      "adjClose": 146.04,
      "volume": 61421000
    },
    {
      "date": "2021-10-22",
      "open": 149.69,
      "high": 150.18,
      "low": 148.64,
      "close": 148.69,
      "adjClose": 145.27,
      "volume": 58883443
    },
    {
      "date": "2021-10-25",
      "open": 148.68,
      "high": 149.37,
      "low": 147.62,
      "close": 148.64,
      "adjClose": 145.22,
      "volume": 50720600
    },
    {
      "date": "2021-10-26",
      "open": 149.33,
      "high": 150.84,
      "low": 149.01,
      "close": 149.32,
      "adjClose": 145.89,
      "volume": 60893400
    },
    {
      "date": "2021-10-27",
      "open": 149.36,
      "high": 149.73,
      "low": 148.49,
      "close": 148.85,
      "adjClose": 145.43,
      "volume": 56094929
    },
    {
      "date": "2021-10-28",
      "open": 149.82,
      "high": 153.17,
      "low": 149.72,
      "close": 152.57,
      "adjClose": 149.06,
      "volume": 100077900
    },
    {
      "date": "2021-10-29",
      "open": 147.22,
      "high": 149.94,
      "low": 146.41,
      "close": 149.8,
      "adjClose": 146.36,
      "volume": 124953200
    },
    {
      "date": "2021-11-01",
      "open": 148.99,
      "high": 149.7,
      "low": 147.8,
      "close": 148.96,
      "adjClose": 145.54,
      "volume": 74588300
    },
    {
      "date": "2021-11-02",
      "open": 148.66,
      "high": 151.57,
      "low": 148.65,
      "close": 150.02,
      "adjClose": 146.57,
      "volume": 69122000
    },
    {
      "date": "2021-11-03",
      "open": 150.39,
      "high": 151.97,
      "low": 149.82,
      "close": 151.49,
      "adjClose": 148.01,
      "volume": 54511534
    },
    {
      "date": "2021-11-04",
      "open": 151.58,
      "high": 152.43,
      "low": 150.64,
      "close": 150.96,
      "adjClose": 147.49,
      "volume": 60394616
    },
    {
      "date": "2021-11-05",
      "open": 151.89,
      "high": 152.2,
      "low": 150.06,
      "close": 151.28,
      "adjClose": 148.02,
      "volume": 65463900
    },
    {
      "date": "2021-11-08",
      "open": 151.41,
      "high": 151.57,
      "low": 150.16,
      "close": 150.44,
      "adjClose": 147.2,
      "volume": 55020900
    },
    {
      "date": "2021-11-09",
      "open": 150.2,
      "high": 151.43,
      "low": 150.06,
      "close": 150.81,
      "adjClose": 147.56,
      "volume": 56787930
    },
    {
      "date": "2021-11-10",
      "open": 150.02,
      "high": 150.13,
      "low": 147.85,
      "close": 147.92,
      "adjClose": 144.73,
      "volume": 65187100
    },
    {
      "date": "2021-11-11",
      "open": 148.96,
      "high": 149.43,
      "low": 147.68,
      "close": 147.87,
      "adjClose": 144.68,
      "volume": 41000000
    },
    {
      "date": "2021-11-12",
      "open": 148.43,
      "high": 150.4,
      "low": 147.48,
      "close": 149.99,
      "adjClose": 146.75,
      "volume": 63804008
    },
    {
      "date": "2021-11-15",
      "open": 150.37,
      "high": 151.88,
      "low": 149.43,
      "close": 150,
      "adjClose": 146.76,
      "volume": 59222803
    },
    {
      "date": "2021-11-16",
      "open": 149.94,
      "high": 151.49,
      "low": 149.34,
      "close": 151,
      "adjClose": 147.74,
      "volume": 59256210
    },
    {
      "date": "2021-11-17",
      "open": 151,
      "high": 155,
      "low": 150.99,
      "close": 153.49,
      "adjClose": 150.18,
      "volume": 88807000
    },
    {
      "date": "2021-11-18",
      "open": 153.71,
      "high": 158.67,
      "low": 153.05,
      "close": 157.87,
      "adjClose": 154.46,
      "volume": 137827700
    },
    {
      "date": "2021-11-19",
      "open": 157.65,
      "high": 161.02,
      "low": 156.53,
      "close": 160.55,
      "adjClose": 157.09,
      "volume": 117305600
    },
    {
      "date": "2021-11-22",
      "open": 161.68,
      "high": 165.7,
      "low": 161,
      "close": 161.02,
      "adjClose": 157.55,
      "volume": 117467900
    },
    {
      "date": "2021-11-23",
      "open": 161.12,
      "high": 161.8,
      "low": 159.06,
      "close": 161.41,
      "adjClose": 157.93,
      "volume": 96041900
    },
    {
      "date": "2021-11-24",
      "open": 160.75,
      "high": 162.14,
      "low": 159.64,
      "close": 161.94,
      "adjClose": 158.45,
      "volume": 69463623
    },
    {
      "date": "2021-11-26",
      "open": 159.57,
      "high": 160.45,
      "low": 156.36,
      "close": 156.81,
      "adjClose": 153.43,
      "volume": 76959800
    },
    {
      "date": "2021-11-29",
      "open": 159.37,
      "high": 161.19,
      "low": 158.79,
      "close": 160.24,
      "adjClose": 156.78,
      "volume": 88748217
    },
    {
      "date": "2021-11-30",
      "open": 159.99,
      "high": 165.52,
      "low": 159.92,
      "close": 165.3,
      "adjClose": 161.73,
      "volume": 174048100
    },
    {
      "date": "2021-12-01",
      "open": 167.48,
      "high": 170.3,
      "low": 164.53,
      "close": 164.77,
      "adjClose": 161.22,
      "volume": 152423003
    },
    {
      "date": "2021-12-02",
      "open": 158.74,
      "high": 164.2,
      "low": 157.8,
      "close": 163.76,
      "adjClose": 160.23,
      "volume": 136739200
    },
    {
      "date": "2021-12-03",
      "open": 164.02,
      "high": 164.96,
      "low": 159.72,
      "close": 161.84,
      "adjClose": 158.35,
      "volume": 118023116
    },
    {
      "date": "2021-12-06",
      "open": 164.29,
      "high": 167.88,
      "low": 164.28,
      "close": 165.32,
      "adjClose": 161.75,
      "volume": 107497000
    },
    {
      "date": "2021-12-07",
      "open": 169.08,
      "high": 171.58,
      "low": 168.34,
      "close": 171.18,
      "adjClose": 167.49,
      "volume": 120405400
    },
    {
      "date": "2021-12-08",
      "open": 172.13,
      "high": 175.96,
      "low": 170.7,
      "close": 175.08,
      "adjClose": 171.3,
      "volume": 116998901
    },
    {
      "date": "2021-12-09",
      "open": 174.91,
      "high": 176.75,
      "low": 173.92,
      "close": 174.56,
      "adjClose": 170.79,
      "volume": 108923739
    },
    {
      "date": "2021-12-10",
      "open": 175.21,
      "high": 179.63,
      "low": 174.69,
      "close": 179.45,
      "adjClose": 175.58,
      "volume": 115402731
    },
    {
      "date": "2021-12-13",
      "open": 181.12,
      "high": 182.13,
      "low": 175.53,
      "close": 175.74,
      "adjClose": 171.95,
      "volume": 153237019
    },
    {
      "date": "2021-12-14",
      "open": 175.25,
      "high": 177.74,
      "low": 172.21,
      "close": 174.33,
      "adjClose": 170.57,
      "volume": 139380400
    },
    {
      "date": "2021-12-15",
      "open": 175.11,
      "high": 179.5,
      "low": 172.31,
      "close": 179.3,
      "adjClose": 175.43,
      "volume": 131063300
    },
    {
      "date": "2021-12-16",
      "open": 179.28,
      "high": 181.14,
      "low": 170.75,
      "close": 172.26,
      "adjClose": 168.54,
      "volume": 150185843
    },
    {
      "date": "2021-12-17",
      "open": 169.93,
      "high": 173.47,
      "low": 169.69,
      "close": 171.14,
      "adjClose": 167.45,
      "volume": 195923441
    },
    {
      "date": "2021-12-20",
      "open": 168.28,
      "high": 170.58,
      "low": 167.46,
      "close": 169.75,
      "adjClose": 166.09,
      "volume": 107499114
    },
    {
      "date": "2021-12-21",
      "open": 171.56,
      "high": 173.2,
      "low": 169.12,
      "close": 172.99,
      "adjClose": 169.26,
      "volume": 91185905
    },
    {
      "date": "2021-12-22",
      "open": 173.04,
      "high": 175.86,
      "low": 172.15,
      "close": 175.64,
      "adjClose": 171.85,
      "volume": 92135303
    },
    {
      "date": "2021-12-23",
      "open": 175.85,
      "high": 176.85,
      "low": 175.27,
      "close": 176.28,
      "adjClose": 172.48,
      "volume": 68356600
    },
    {
      "date": "2021-12-27",
      "open": 177.09,
      "high": 180.42,
      "low": 177.07,
      "close": 180.33,
      "adjClose": 176.44,
      "volume": 74919600
    },
    {
      "date": "2021-12-28",
      "open": 180.16,
      "high": 181.33,
      "low": 178.53,
      "close": 179.29,
      "adjClose": 175.42,
      "volume": 79144339
    },
    {
      "date": "2021-12-29",
      "open": 179.33,
      "high": 180.63,
      "low": 178.14,
      "close": 179.38,
      "adjClose": 175.51,
      "volume": 62348931
    },
    {
      "date": "2021-12-30",
      "open": 179.47,
      "high": 180.57,
      "low": 178.09,
      "close": 178.2,
      "adjClose": 174.36,
      "volume": 59773014
    },
    {
      "date": "2021-12-31",
      "open": 178.09,
      "high": 179.23,
      "low": 177.26,
      "close": 177.57,
      "adjClose": 173.74,
      "volume": 64062300
    },
    {
      "date": "2022-01-03",
      "open": 177.83,
      "high": 182.88,
      "low": 177.71,
      "close": 182.01,
      "adjClose": 178.08,
      "volume": 104701220
    },
    {
      "date": "2022-01-04",
      "open": 182.63,
      "high": 182.94,
      "low": 179.12,
      "close": 179.7,
      "adjClose": 175.82,
      "volume": 99310438
    },
    {
      "date": "2022-01-05",
      "open": 179.61,
      "high": 180.17,
      "low": 174.64,
      "close": 174.92,
      "adjClose": 171.15,
      "volume": 94537602
    },
    {
      "date": "2022-01-06",
      "open": 172.7,
      "high": 175.3,
      "low": 171.64,
      "close": 172,
      "adjClose": 168.29,
      "volume": 96904000
    },
    {
      "date": "2022-01-07",
      "open": 172.89,
      "high": 174.14,
      "low": 171.03,
      "close": 172.17,
      "adjClose": 168.46,
      "volume": 86709147
    },
    {
      "date": "2022-01-10",
      "open": 169.08,
      "high": 172.5,
      "low": 168.17,
      "close": 172.19,
      "adjClose": 168.48,
      "volume": 106765600
    },
    {
      "date": "2022-01-11",
      "open": 172.32,
      "high": 175.18,
      "low": 170.82,
      "close": 175.08,
      "adjClose": 171.3,
      "volume": 76138312
    },
    {
      "date": "2022-01-12",
      "open": 176.12,
      "high": 177.18,
      "low": 174.82,
      "close": 175.53,
      "adjClose": 171.74,
      "volume": 74805200
    },
    {
      "date": "2022-01-13",
      "open": 175.78,
      "high": 176.62,
      "low": 171.79,
      "close": 172.19,
      "adjClose": 168.48,
      "volume": 84505800
    },
    {
      "date": "2022-01-14",
      "open": 171.34,
      "high": 173.78,
      "low": 171.09,
      "close": 173.07,
      "adjClose": 169.34,
      "volume": 80440800
    },
    {
      "date": "2022-01-18",
      "open": 171.51,
      "high": 172.54,
      "low": 169.41,
      "close": 169.8,
      "adjClose": 166.14,
      "volume": 91168729
    },
    {
      "date": "2022-01-19",
      "open": 170,
      "high": 171.08,
      "low": 165.94,
      "close": 166.23,
      "adjClose": 162.64,
      "volume": 94815000
    },
    {
      "date": "2022-01-20",
      "open": 166.98,
      "high": 169.68,
      "low": 164.18,
      "close": 164.51,
      "adjClose": 160.96,
      "volume": 91420515
    },
    {
      "date": "2022-01-21",
      "open": 164.42,
      "high": 166.33,
      "low": 162.3,
      "close": 162.41,
      "adjClose": 158.91,
      "volume": 122848900
    },
    {
      "date": "2022-01-24",
      "open": 160.02,
      "high": 162.3,
      "low": 154.7,
      "close": 161.62,
      "adjClose": 158.13,
      "volume": 162706686
    },
    {
      "date": "2022-01-25",
      "open": 158.98,
      "high": 162.76,
      "low": 157.02,
      "close": 159.78,
      "adjClose": 156.33,
      "volume": 115798400
    },
    {
      "date": "2022-01-26",
      "open": 163.5,
      "high": 164.39,
      "low": 157.82,
      "close": 159.69,
      "adjClose": 156.25,
      "volume": 108275308
    },
    {
      "date": "2022-01-27",
      "open": 162.45,
      "high": 163.84,
      "low": 158.28,
      "close": 159.22,
      "adjClose": 155.79,
      "volume": 121954638
    },
    {
      "date": "2022-01-28",
      "open": 165.71,
      "high": 170.35,
      "low": 162.8,
      "close": 170.33,
      "adjClose": 166.66,
      "volume": 179935700
    },
    {
      "date": "2022-01-31",
      "open": 170.16,
      "high": 175,
      "low": 169.51,
      "close": 174.78,
      "adjClose": 171.01,
      "volume": 115541600
    },
    {
      "date": "2022-02-01",
      "open": 174.01,
      "high": 174.84,
      "low": 172.31,
      "close": 174.61,
      "adjClose": 170.84,
      "volume": 86213911
    },
    {
      "date": "2022-02-02",
      "open": 174.75,
      "high": 175.88,
      "low": 173.33,
      "close": 175.84,
      "adjClose": 172.05,
      "volume": 84914300
    },
    {
      "date": "2022-02-03",
      "open": 174.48,
      "high": 176.24,
      "low": 172.12,
      "close": 172.9,
      "adjClose": 169.17,
      "volume": 89418100
    },
    {
      "date": "2022-02-04",
      "open": 171.68,
      "high": 174.1,
      "low": 170.68,
      "close": 172.39,
      "adjClose": 168.88,
      "volume": 82465400
    },
    {
      "date": "2022-02-07",
      "open": 172.86,
      "high": 173.95,
      "low": 170.95,
      "close": 171.66,
      "adjClose": 168.17,
      "volume": 77251204
    },
    {
      "date": "2022-02-08",
      "open": 171.73,
      "high": 175.35,
      "low": 171.43,
      "close": 174.83,
      "adjClose": 171.27,
      "volume": 74829217
    },
    {
      "date": "2022-02-09",
      "open": 176.05,
      "high": 176.65,
      "low": 174.9,
      "close": 176.28,
      "adjClose": 172.69,
      "volume": 71285038
    },
    {
      "date": "2022-02-10",
      "open": 174.14,
      "high": 175.48,
      "low": 171.55,
      "close": 172.12,
      "adjClose": 168.62,
      "volume": 90865900
    },
    {
      "date": "2022-02-11",
      "open": 172.33,
      "high": 173.08,
      "low": 168.04,
      "close": 168.64,
      "adjClose": 165.21,
      "volume": 98670700
    },
    {
      "date": "2022-02-14",
      "open": 167.37,
      "high": 169.58,
      "low": 166.56,
      "close": 168.88,
      "adjClose": 165.44,
      "volume": 86185530
    },
    {
      "date": "2022-02-15",
      "open": 170.97,
      "high": 172.95,
      "low": 170.25,
      "close": 172.79,
      "adjClose": 169.27,
      "volume": 64286320
    },
    {
      "date": "2022-02-16",
      "open": 171.85,
      "high": 173.34,
      "low": 170.05,
      "close": 172.55,
      "adjClose": 169.04,
      "volume": 61177400
    },
    {
      "date": "2022-02-17",
      "open": 171.03,
      "high": 171.91,
      "low": 168.47,
      "close": 168.88,
      "adjClose": 165.44,
      "volume": 69589344
    },
    {
      "date": "2022-02-18",
      "open": 169.82,
      "high": 170.54,
      "low": 166.19,
      "close": 167.3,
      "adjClose": 163.9,
      "volume": 82772700
    },
    {
      "date": "2022-02-22",
      "open": 164.98,
      "high": 166.69,
      "low": 162.15,
      "close": 164.32,
      "adjClose": 160.98,
      "volume": 91162800
    },
    {
      "date": "2022-02-23",
      "open": 165.54,
      "high": 166.15,
      "low": 159.75,
      "close": 160.07,
      "adjClose": 156.81,
      "volume": 90009247
    },
    {
      "date": "2022-02-24",
      "open": 152.58,
      "high": 162.85,
      "low": 152,
      "close": 162.74,
      "adjClose": 159.43,
      "volume": 141147540
    },
    {
      "date": "2022-02-25",
      "open": 163.84,
      "high": 165.12,
      "low": 160.87,
      "close": 164.85,
      "adjClose": 161.5,
      "volume": 91974222
    },
    {
      "date": "2022-02-28",
      "open": 163.06,
      "high": 165.42,
      "low": 162.43,
      "close": 165.12,
      "adjClose": 161.76,
      "volume": 95056629
    },
    {
      "date": "2022-03-01",
      "open": 164.7,
      "high": 166.6,
      "low": 161.97,
      "close": 163.2,
      "adjClose": 159.88,
      "volume": 83474425
    },
    {
      "date": "2022-03-02",
      "open": 164.39,
      "high": 167.36,
      "low": 162.95,
      "close": 166.56,
      "adjClose": 163.17,
      "volume": 79724800
    },
    {
      "date": "2022-03-03",
      "open": 168.47,
      "high": 168.91,
      "low": 165.55,
      "close": 166.23,
      "adjClose": 162.85,
      "volume": 76678441
    },
    {
      "date": "2022-03-04",
      "open": 164.49,
      "high": 165.55,
      "low": 162.1,
      "close": 163.17,
      "adjClose": 159.85,
      "volume": 83819592
    },
    {
      "date": "2022-03-07",
      "open": 163.36,
      "high": 165.02,
      "low": 159.04,
      "close": 159.3,
      "adjClose": 156.06,
      "volume": 96418845
    },
    {
      "date": "2022-03-08",
      "open": 158.82,
      "high": 162.88,
      "low": 155.8,
      "close": 157.44,
      "adjClose": 154.24,
      "volume": 131148300
    },
    {
      "date": "2022-03-09",
      "open": 161.48,
      "high": 163.41,
      "low": 159.41,
      "close": 162.95,
      "adjClose": 159.63,
      "volume": 91454905
    },
    {
      "date": "2022-03-10",
      "open": 160.2,
      "high": 160.39,
      "low": 155.98,
      "close": 158.52,
      "adjClose": 155.29,
      "volume": 105342033
    },
    {
      "date": "2022-03-11",
      "open": 158.93,
      "high": 159.28,
      "low": 154.5,
      "close": 154.73,
      "adjClose": 151.58,
      "volume": 96970102
    },
    {
      "date": "2022-03-14",
      "open": 151.45,
      "high": 154.12,
      "low": 150.1,
      "close": 150.62,
      "adjClose": 147.55,
      "volume": 108732111
    },
    {
      "date": "2022-03-15",
      "open": 150.9,
      "high": 155.57,
      "low": 150.38,
      "close": 155.09,
      "adjClose": 151.93,
      "volume": 92964302
    },
    {
      "date": "2022-03-16",
      "open": 157.05,
      "high": 160,
      "low": 154.46,
      "close": 159.59,
      "adjClose": 156.34,
      "volume": 102300200
    },
    {
      "date": "2022-03-17",
      "open": 158.61,
      "high": 161,
      "low": 157.63,
      "close": 160.62,
      "adjClose": 157.35,
      "volume": 75615400
    },
    {
      "date": "2022-03-18",
      "open": 160.51,
      "high": 164.48,
      "low": 159.76,
      "close": 163.98,
      "adjClose": 160.64,
      "volume": 123511700
    },
    {
      "date": "2022-03-21",
      "open": 163.51,
      "high": 166.35,
      "low": 163.01,
      "close": 165.38,
      "adjClose": 162.01,
      "volume": 95811400
    },
    {
      "date": "2022-03-22",
      "open": 165.51,
      "high": 169.42,
      "low": 164.91,
      "close": 168.82,
      "adjClose": 165.38,
      "volume": 81532007
    },
    {
      "date": "2022-03-23",
      "open": 167.99,
      "high": 172.64,
      "low": 167.65,
      "close": 170.21,
      "adjClose": 166.75,
      "volume": 98062700
    },
    {
      "date": "2022-03-24",
      "open": 171.06,
      "high": 174.14,
      "low": 170.21,
      "close": 174.07,
      "adjClose": 170.53,
      "volume": 90131418
    },
    {
      "date": "2022-03-25",
      "open": 173.88,
      "high": 175.28,
      "low": 172.75,
      "close": 174.72,
      "adjClose": 171.16,
      "volume": 80546200
    },
    {
      "date": "2022-03-28",
      "open": 172.17,
      "high": 175.73,
      "low": 172,
      "close": 175.6,
      "adjClose": 172.03,
      "volume": 90371916
    },
    {
      "date": "2022-03-29",
      "open": 176.69,
      "high": 179.01,
      "low": 176.34,
      "close": 178.96,
      "adjClose": 175.32,
      "volume": 100589440
    },
    {
      "date": "2022-03-30",
      "open": 178.55,
      "high": 179.61,
      "low": 176.7,
      "close": 177.77,
      "adjClose": 174.15,
      "volume": 92633200
    },
    {
      "date": "2022-03-31",
      "open": 177.84,
      "high": 178.03,
      "low": 174.4,
      "close": 174.61,
      "adjClose": 171.06,
      "volume": 103049300
    },
    {
      "date": "2022-04-01",
      "open": 174.03,
      "high": 174.88,
      "low": 171.94,
      "close": 174.31,
      "adjClose": 170.76,
      "volume": 78751328
    },
    {
      "date": "2022-04-04",
      "open": 174.57,
      "high": 178.49,
      "low": 174.44,
      "close": 178.44,
      "adjClose": 174.81,
      "volume": 76545983
    },
    {
      "date": "2022-04-05",
      "open": 177.5,
      "high": 178.3,
      "low": 174.42,
      "close": 175.06,
      "adjClose": 171.5,
      "volume": 73401800
    },
    {
      "date": "2022-04-06",
      "open": 172.36,
      "high": 173.63,
      "low": 170.13,
      "close": 171.83,
      "adjClose": 168.33,
      "volume": 89058800
    },
    {
      "date": "2022-04-07",
      "open": 171.16,
      "high": 173.36,
      "low": 169.85,
      "close": 172.14,
      "adjClose": 168.64,
      "volume": 77594700
    },
    {
      "date": "2022-04-08",
      "open": 171.78,
      "high": 171.78,
      "low": 169.2,
      "close": 170.09,
      "adjClose": 166.63,
      "volume": 76575508
    },
    {
      "date": "2022-04-11",
      "open": 168.71,
      "high": 169.03,
      "low": 165.5,
      "close": 165.75,
      "adjClose": 162.38,
      "volume": 72246706
    },
    {
      "date": "2022-04-12",
      "open": 168.02,
      "high": 169.87,
      "low": 166.64,
      "close": 167.66,
      "adjClose": 164.25,
      "volume": 79265200
    },
    {
      "date": "2022-04-13",
      "open": 167.39,
      "high": 171.04,
      "low": 166.77,
      "close": 170.4,
      "adjClose": 166.93,
      "volume": 70618925
    },
    {
      "date": "2022-04-14",
      "open": 170.62,
      "high": 171.27,
      "low": 165.04,
      "close": 165.29,
      "adjClose": 161.93,
      "volume": 75329400
    },
    {
      "date": "2022-04-18",
      "open": 163.92,
      "high": 166.6,
      "low": 163.57,
      "close": 165.07,
      "adjClose": 161.71,
      "volume": 69023941
    },
    {
      "date": "2022-04-19",
      "open": 165.02,
      "high": 167.82,
      "low": 163.91,
      "close": 167.4,
      "adjClose": 163.99,
      "volume": 67723833
    },
    {
      "date": "2022-04-20",
      "open": 168.76,
      "high": 168.88,
      "low": 166.1,
      "close": 167.23,
      "adjClose": 163.83,
      "volume": 67929814
    },
    {
      "date": "2022-04-21",
      "open": 168.91,
      "high": 171.53,
      "low": 165.91,
      "close": 166.42,
      "adjClose": 163.03,
      "volume": 87227800
    },
    {
      "date": "2022-04-22",
      "open": 166.46,
      "high": 167.87,
      "low": 161.5,
      "close": 161.79,
      "adjClose": 158.5,
      "volume": 84882424
    },
    {
      "date": "2022-04-25",
      "open": 161.12,
      "high": 163.17,
      "low": 158.46,
      "close": 162.88,
      "adjClose": 159.57,
      "volume": 96046400
    },
    {
      "date": "2022-04-26",
      "open": 162.25,
      "high": 162.34,
      "low": 156.72,
      "close": 156.8,
      "adjClose": 153.61,
      "volume": 95623240
    },
    {
      "date": "2022-04-27",
      "open": 155.91,
      "high": 159.79,
      "low": 155.38,
      "close": 156.57,
      "adjClose": 153.38,
      "volume": 88063200
    },
    {
      "date": "2022-04-28",
      "open": 159.25,
      "high": 164.52,
      "low": 158.93,
      "close": 163.64,
      "adjClose": 160.31,
      "volume": 130216800
    },
    {
      "date": "2022-04-29",
      "open": 161.84,
      "high": 166.2,
      "low": 157.25,
      "close": 157.65,
      "adjClose": 154.44,
      "volume": 131747600
    },
    {
      "date": "2022-05-02",
      "open": 156.71,
      "high": 158.23,
      "low": 153.27,
      "close": 157.96,
      "adjClose": 154.75,
      "volume": 123055300
    },
    {
      "date": "2022-05-03",
      "open": 158.15,
      "high": 160.71,
      "low": 156.32,
      "close": 159.48,
      "adjClose": 156.23,
      "volume": 88966526
    },
    {
      "date": "2022-05-04",
      "open": 159.67,
      "high": 166.48,
      "low": 159.26,
      "close": 166.02,
      "adjClose": 162.64,
      "volume": 108256503
    },
    {
      "date": "2022-05-05",
      "open": 163.85,
      "high": 164.08,
      "low": 154.95,
      "close": 156.77,
      "adjClose": 153.58,
      "volume": 130525300
    },
    {
      "date": "2022-05-06",
      "open": 156.01,
      "high": 159.44,
      "low": 154.18,
      "close": 157.28,
      "adjClose": 154.31,
      "volume": 116124647
    },
    {
      "date": "2022-05-09",
      "open": 154.93,
      "high": 155.83,
      "low": 151.49,
      "close": 152.06,
      "adjClose": 149.19,
      "volume": 131577921
    },
    {
      "date": "2022-05-10",
      "open": 155.52,
      "high": 156.74,
      "low": 152.93,
      "close": 154.51,
      "adjClose": 151.59,
      "volume": 115366736
    },
    {
      "date": "2022-05-11",
      "open": 153.5,
      "high": 155.45,
      "low": 145.81,
      "close": 146.5,
      "adjClose": 143.73,
      "volume": 142689825
    },
    {
      "date": "2022-05-12",
      "open": 142.77,
      "high": 146.2,
      "low": 138.8,
      "close": 142.56,
      "adjClose": 139.87,
      "volume": 182602041
    },
    {
      "date": "2022-05-13",
      "open": 144.59,
      "high": 148.1,
      "low": 143.11,
      "close": 147.11,
      "adjClose": 144.33,
      "volume": 113990900
    },
    {
      "date": "2022-05-16",
      "open": 145.55,
      "high": 147.52,
      "low": 144.18,
      "close": 145.54,
      "adjClose": 142.79,
      "volume": 86643800
    },
    {
      "date": "2022-05-17",
      "open": 148.86,
      "high": 149.77,
      "low": 146.68,
      "close": 149.24,
      "adjClose": 146.42,
      "volume": 78336300
    },
    {
      "date": "2022-05-18",
      "open": 146.85,
      "high": 147.36,
      "low": 139.9,
      "close": 140.82,
      "adjClose": 138.16,
      "volume": 109742900
    },
    {
      "date": "2022-05-19",
      "open": 139.88,
      "high": 141.66,
      "low": 136.6,
      "close": 137.35,
      "adjClose": 134.76,
      "volume": 136095640
    },
    {
      "date": "2022-05-20",
      "open": 139.09,
      "high": 140.7,
      "low": 132.61,
      "close": 137.59,
      "adjClose": 134.99,
      "volume": 137426125
    },
    {
      "date": "2022-05-23",
      "open": 137.79,
      "high": 143.26,
      "low": 137.65,
      "close": 143.11,
      "adjClose": 140.41,
      "volume": 117726300
    },
    {
      "date": "2022-05-24",
      "open": 140.81,
      "high": 141.97,
      "low": 137.33,
      "close": 140.36,
      "adjClose": 137.71,
      "volume": 104132746
    },
    {
      "date": "2022-05-25",
      "open": 138.43,
      "high": 141.79,
      "low": 138.34,
      "close": 140.52,
      "adjClose": 137.87,
      "volume": 92482700
    },
    {
      "date": "2022-05-26",
      "open": 137.39,
      "high": 144.34,
      "low": 137.14,
      "close": 143.78,
      "adjClose": 141.07,
      "volume": 90601548
    },
    {
      "date": "2022-05-27",
      "open": 145.39,
      "high": 149.68,
      "low": 145.26,
      "close": 149.64,
      "adjClose": 146.81,
      "volume": 90978503
    },
    {
      "date": "2022-05-31",
      "open": 149.07,
      "high": 150.66,
      "low": 146.84,
      "close": 148.84,
      "adjClose": 146.03,
      "volume": 103718416
    },
    {
      "date": "2022-06-01",
      "open": 149.9,
      "high": 151.74,
      "low": 147.68,
      "close": 148.71,
      "adjClose": 145.9,
      "volume": 74286635
    },
    {
      "date": "2022-06-02",
      "open": 147.83,
      "high": 151.27,
      "low": 146.86,
      "close": 151.21,
      "adjClose": 148.36,
      "volume": 72348100
    },
    {
      "date": "2022-06-03",
      "open": 146.9,
      "high": 147.97,
      "low": 144.46,
      "close": 145.38,
      "adjClose": 142.64,
      "volume": 88570300
    },
    {
      "date": "2022-06-06",
      "open": 147.03,
      "high": 148.57,
      "low": 144.9,
      "close": 146.14,
      "adjClose": 143.38,
      "volume": 71598400
    },
    {
      "date": "2022-06-07",
      "open": 144.35,
      "high": 149,
      "low": 144.1,
      "close": 148.71,
      "adjClose": 145.9,
      "volume": 67808200
    },
    {
      "date": "2022-06-08",
      "open": 148.58,
      "high": 149.87,
      "low": 147.46,
      "close": 147.96,
      "adjClose": 145.17,
      "volume": 53950201
    },
    {
      "date": "2022-06-09",
      "open": 147.08,
      "high": 147.95,
      "low": 142.53,
      "close": 142.64,
      "adjClose": 139.95,
      "volume": 69473000
    },
    {
      "date": "2022-06-10",
      "open": 140.28,
      "high": 140.76,
      "low": 137.06,
      "close": 137.13,
      "adjClose": 134.54,
      "volume": 91566637
    },
    {
      "date": "2022-06-13",
      "open": 132.87,
      "high": 135.2,
      "low": 131.44,
      "close": 131.88,
      "adjClose": 129.39,
      "volume": 122207100
    },
    {
      "date": "2022-06-14",
      "open": 133.13,
      "high": 133.89,
      "low": 131.48,
      "close": 132.76,
      "adjClose": 130.25,
      "volume": 84784326
    },
    {
      "date": "2022-06-15",
      "open": 134.29,
      "high": 137.34,
      "low": 132.16,
      "close": 135.43,
      "adjClose": 132.87,
      "volume": 91533000
    },
    {
      "date": "2022-06-16",
      "open": 132.08,
      "high": 132.39,
      "low": 129.04,
      "close": 130.06,
      "adjClose": 127.6,
      "volume": 108123900
    },
    {
      "date": "2022-06-17",
      "open": 130.07,
      "high": 133.08,
      "low": 129.81,
      "close": 131.56,
      "adjClose": 129.08,
      "volume": 134520300
    },
    {
      "date": "2022-06-21",
      "open": 133.42,
      "high": 137.06,
      "low": 133.32,
      "close": 135.87,
      "adjClose": 133.3,
      "volume": 81000500
    },
    {
      "date": "2022-06-22",
      "open": 134.79,
      "high": 137.76,
      "low": 133.91,
      "close": 135.35,
      "adjClose": 132.79,
      "volume": 73409234
    },
    {
      "date": "2022-06-23",
      "open": 136.82,
      "high": 138.59,
      "low": 135.63,
      "close": 138.27,
      "adjClose": 135.66,
      "volume": 72433800
    },
    {
      "date": "2022-06-24",
      "open": 139.9,
      "high": 141.91,
      "low": 139.77,
      "close": 141.66,
      "adjClose": 138.99,
      "volume": 89116837
    },
    {
      "date": "2022-06-27",
      "open": 142.7,
      "high": 143.49,
      "low": 140.97,
      "close": 141.66,
      "adjClose": 138.99,
      "volume": 70207908
    },
    {
      "date": "2022-06-28",
      "open": 142.13,
      "high": 143.42,
      "low": 137.32,
      "close": 137.44,
      "adjClose": 134.85,
      "volume": 67315328
    },
    {
      "date": "2022-06-29",
      "open": 137.46,
      "high": 140.67,
      "low": 136.67,
      "close": 139.23,
      "adjClose": 136.6,
      "volume": 66242411
    },
    {
      "date": "2022-06-30",
      "open": 137.25,
      "high": 138.37,
      "low": 133.77,
      "close": 136.72,
      "adjClose": 134.14,
      "volume": 98964500
    },
    {
      "date": "2022-07-01",
      "open": 136.04,
      "high": 139.04,
      "low": 135.66,
      "close": 138.93,
      "adjClose": 136.31,
      "volume": 71051600
    },
    {
      "date": "2022-07-05",
      "open": 137.77,
      "high": 141.61,
      "low": 136.93,
      "close": 141.56,
      "adjClose": 138.89,
      "volume": 73429641
    },
    {
      "date": "2022-07-06",
      "open": 141.35,
      "high": 144.12,
      "low": 141.08,
      "close": 142.92,
      "adjClose": 140.22,
      "volume": 74064300
    },
    {
      "date": "2022-07-07",
      "open": 143.29,
      "high": 146.55,
      "low": 143.28,
      "close": 146.35,
      "adjClose": 143.59,
      "volume": 66253709
    },
    {
      "date": "2022-07-08",
      "open": 145.26,
      "high": 147.55,
      "low": 145,
      "close": 147.04,
      "adjClose": 144.26,
      "volume": 64547800
    },
    {
      "date": "2022-07-11",
      "open": 145.67,
      "high": 146.64,
      "low": 143.78,
      "close": 144.87,
      "adjClose": 142.13,
      "volume": 63305113
    },
    {
      "date": "2022-07-12",
      "open": 145.76,
      "high": 148.45,
      "low": 145.05,
      "close": 145.86,
      "adjClose": 143.11,
      "volume": 77588800
    },
    {
      "date": "2022-07-13",
      "open": 142.99,
      "high": 146.45,
      "low": 142.12,
      "close": 145.49,
      "adjClose": 142.74,
      "volume": 71185600
    },
    {
      "date": "2022-07-14",
      "open": 144.08,
      "high": 148.95,
      "low": 143.25,
      "close": 148.47,
      "adjClose": 145.67,
      "volume": 78140744
    },
    {
      "date": "2022-07-15",
      "open": 149.78,
      "high": 150.86,
      "low": 148.2,
      "close": 150.17,
      "adjClose": 147.33,
      "volume": 76259931
    },
    {
      "date": "2022-07-18",
      "open": 150.74,
      "high": 151.57,
      "low": 146.7,
      "close": 147.07,
      "adjClose": 144.29,
      "volume": 81420900
    },
    {
      "date": "2022-07-19",
      "open": 147.92,
      "high": 151.23,
      "low": 146.91,
      "close": 151,
      "adjClose": 148.15,
      "volume": 82982400
    },
    {
      "date": "2022-07-20",
      "open": 151.12,
      "high": 153.72,
      "low": 150.37,
      "close": 153.04,
      "adjClose": 150.15,
      "volume": 64823413
    },
    {
      "date": "2022-07-21",
      "open": 154.5,
      "high": 155.57,
      "low": 151.94,
      "close": 155.35,
      "adjClose": 152.42,
      "volume": 65086636
    },
    {
      "date": "2022-07-22",
      "open": 155.39,
      "high": 156.28,
      "low": 153.41,
      "close": 154.09,
      "adjClose": 151.18,
      "volume": 66675408
    },
    {
      "date": "2022-07-25",
      "open": 154.01,
      "high": 155.04,
      "low": 152.28,
      "close": 152.95,
      "adjClose": 150.06,
      "volume": 53623945
    },
    {
      "date": "2022-07-26",
      "open": 152.26,
      "high": 153.09,
      "low": 150.8,
      "close": 151.6,
      "adjClose": 148.74,
      "volume": 55138700
    },
    {
      "date": "2022-07-27",
      "open": 152.58,
      "high": 157.33,
      "low": 152.16,
      "close": 156.79,
      "adjClose": 153.83,
      "volume": 78620700
    },
    {
      "date": "2022-07-28",
      "open": 156.98,
      "high": 157.64,
      "low": 154.41,
      "close": 157.35,
      "adjClose": 154.38,
      "volume": 81378731
    },
    {
      "date": "2022-07-29",
      "open": 161.24,
      "high": 163.63,
      "low": 159.5,
      "close": 162.51,
      "adjClose": 159.44,
      "volume": 101786900
    },
    {
      "date": "2022-08-01",
      "open": 161.01,
      "high": 163.59,
      "low": 160.89,
      "close": 161.51,
      "adjClose": 158.46,
      "volume": 67829400
    },
    {
      "date": "2022-08-02",
      "open": 160.1,
      "high": 162.41,
      "low": 159.63,
      "close": 160.01,
      "adjClose": 156.99,
      "volume": 59907025
    },
    {
      "date": "2022-08-03",
      "open": 160.84,
      "high": 166.59,
      "low": 160.75,
      "close": 166.13,
      "adjClose": 162.99,
      "volume": 82507500
    },
    {
      "date": "2022-08-04",
      "open": 166.01,
      "high": 167.19,
      "low": 164.43,
      "close": 165.81,
      "adjClose": 162.68,
      "volume": 55474144
    },
    {
      "date": "2022-08-05",
      "open": 163.21,
      "high": 165.85,
      "low": 163,
      "close": 165.35,
      "adjClose": 162.46,
      "volume": 56697000
    },
    {
      "date": "2022-08-08",
      "open": 166.37,
      "high": 167.81,
      "low": 164.2,
      "close": 164.87,
      "adjClose": 161.98,
      "volume": 60362338
    },
    {
      "date": "2022-08-09",
      "open": 164.02,
      "high": 165.82,
      "low": 163.25,
      "close": 164.92,
      "adjClose": 162.03,
      "volume": 63135503
    },
    {
      "date": "2022-08-10",
      "open": 167.68,
      "high": 169.34,
      "low": 166.9,
      "close": 169.24,
      "adjClose": 166.28,
      "volume": 70170540
    },
    {
      "date": "2022-08-11",
      "open": 170.06,
      "high": 170.99,
      "low": 168.19,
      "close": 168.49,
      "adjClose": 165.54,
      "volume": 57149200
    },
    {
      "date": "2022-08-12",
      "open": 169.82,
      "high": 172.17,
      "low": 169.4,
      "close": 172.1,
      "adjClose": 169.09,
      "volume": 68039400
    },
    {
      "date": "2022-08-15",
      "open": 171.52,
      "high": 173.39,
      "low": 171.35,
      "close": 173.19,
      "adjClose": 170.16,
      "volume": 54091700
    },
    {
      "date": "2022-08-16",
      "open": 172.78,
      "high": 173.71,
      "low": 171.66,
      "close": 173.03,
      "adjClose": 170,
      "volume": 56377100
    },
    {
      "date": "2022-08-17",
      "open": 172.77,
      "high": 176.15,
      "low": 172.57,
      "close": 174.55,
      "adjClose": 171.5,
      "volume": 79542037
    },
    {
      "date": "2022-08-18",
      "open": 173.75,
      "high": 174.9,
      "low": 173.12,
      "close": 174.15,
      "adjClose": 171.1,
      "volume": 62290100
    },
    {
      "date": "2022-08-19",
      "open": 173.03,
      "high": 173.74,
      "low": 171.31,
      "close": 171.52,
      "adjClose": 168.52,
      "volume": 70346300
    },
    {
      "date": "2022-08-22",
      "open": 169.69,
      "high": 169.86,
      "low": 167.14,
      "close": 167.57,
      "adjClose": 164.64,
      "volume": 69026809
    },
    {
      "date": "2022-08-23",
      "open": 167.08,
      "high": 168.71,
      "low": 166.65,
      "close": 167.23,
      "adjClose": 164.3,
      "volume": 54147100
    },
    {
      "date": "2022-08-24",
      "open": 167.32,
      "high": 168.11,
      "low": 166.25,
      "close": 167.53,
      "adjClose": 164.6,
      "volume": 53841524
    },
    {
      "date": "2022-08-25",
      "open": 168.78,
      "high": 170.14,
      "low": 168.35,
      "close": 170.03,
      "adjClose": 167.05,
      "volume": 51218209
    },
    {
      "date": "2022-08-26",
      "open": 170.57,
      "high": 171.05,
      "low": 163.56,
      "close": 163.62,
      "adjClose": 160.76,
      "volume": 78961000
    },
    {
      "date": "2022-08-29",
      "open": 161.15,
      "high": 162.9,
      "low": 159.82,
      "close": 161.38,
      "adjClose": 158.56,
      "volume": 73314000
    },
    {
      "date": "2022-08-30",
      "open": 162.13,
      "high": 162.56,
      "low": 157.72,
      "close": 158.91,
      "adjClose": 156.13,
      "volume": 77906200
    },
    {
      "date": "2022-08-31",
      "open": 160.31,
      "high": 160.58,
      "low": 157.14,
      "close": 157.22,
      "adjClose": 154.47,
      "volume": 87991100
    },
    {
      "date": "2022-09-01",
      "open": 156.64,
      "high": 158.42,
      "low": 154.67,
      "close": 157.96,
      "adjClose": 155.2,
      "volume": 74229900
    },
    {
      "date": "2022-09-02",
      "open": 159.75,
      "high": 160.36,
      "low": 154.97,
      "close": 155.81,
      "adjClose": 153.08,
      "volume": 76957800
    },
    {
      "date": "2022-09-06",
      "open": 156.47,
      "high": 157.09,
      "low": 153.69,
      "close": 154.53,
      "adjClose": 151.83,
      "volume": 73714843
    },
    {
      "date": "2022-09-07",
      "open": 154.82,
      "high": 156.67,
      "low": 153.61,
      "close": 155.96,
      "adjClose": 153.23,
      "volume": 87449600
    },
    {
      "date": "2022-09-08",
      "open": 154.64,
      "high": 156.36,
      "low": 152.68,
      "close": 154.46,
      "adjClose": 151.76,
      "volume": 84923847
    },
    {
      "date": "2022-09-09",
      "open": 155.47,
      "high": 157.82,
      "low": 154.75,
      "close": 157.37,
      "adjClose": 154.62,
      "volume": 68081006
    },
    {
      "date": "2022-09-12",
      "open": 159.59,
      "high": 164.26,
      "low": 159.3,
      "close": 163.43,
      "adjClose": 160.57,
      "volume": 104956000
    },
    {
      "date": "2022-09-13",
      "open": 159.9,
      "high": 160.54,
      "low": 153.37,
      "close": 153.84,
      "adjClose": 151.15,
      "volume": 122656614
    },
    {
      "date": "2022-09-14",
      "open": 154.79,
      "high": 157.1,
      "low": 153.61,
      "close": 155.31,
      "adjClose": 152.59,
      "volume": 87965409
    },
    {
      "date": "2022-09-15",
      "open": 154.65,
      "high": 155.24,
      "low": 151.38,
      "close": 152.37,
      "adjClose": 149.7,
      "volume": 90481110
    },
    {
      "date": "2022-09-16",
      "open": 151.21,
      "high": 151.35,
      "low": 148.37,
      "close": 150.7,
      "adjClose": 148.06,
      "volume": 162278841
    },
    {
      "date": "2022-09-19",
      "open": 149.31,
      "high": 154.56,
      "low": 149.1,
      "close": 154.48,
      "adjClose": 151.78,
      "volume": 81474246
    },
    {
      "date": "2022-09-20",
      "open": 153.4,
      "high": 158.08,
      "low": 153.08,
      "close": 156.9,
      "adjClose": 154.15,
      "volume": 107689800
    },
    {
      "date": "2022-09-21",
      "open": 157.34,
      "high": 158.74,
      "low": 153.6,
      "close": 153.72,
      "adjClose": 151.03,
      "volume": 101696800
    },
    {
      "date": "2022-09-22",
      "open": 152.38,
      "high": 154.47,
      "low": 150.91,
      "close": 152.74,
      "adjClose": 150.07,
      "volume": 86652542
    },
    {
      "date": "2022-09-23",
      "open": 151.19,
      "high": 151.47,
      "low": 148.56,
      "close": 150.43,
      "adjClose": 147.8,
      "volume": 96029909
    },
    {
      "date": "2022-09-26",
      "open": 149.66,
      "high": 153.77,
      "low": 149.64,
      "close": 150.77,
      "adjClose": 148.13,
      "volume": 93339409
    },
    {
      "date": "2022-09-27",
      "open": 152.74,
      "high": 154.72,
      "low": 149.95,
      "close": 151.76,
      "adjClose": 149.1,
      "volume": 84442741
    },
    {
      "date": "2022-09-28",
      "open": 147.64,
      "high": 150.64,
      "low": 144.84,
      "close": 149.84,
      "adjClose": 147.22,
      "volume": 146691400
    },
    {
      "date": "2022-09-29",
      "open": 146.1,
      "high": 146.72,
      "low": 140.68,
      "close": 142.48,
      "adjClose": 139.99,
      "volume": 128138237
    },
    {
      "date": "2022-09-30",
      "open": 141.28,
      "high": 143.1,
      "low": 138,
      "close": 138.2,
      "adjClose": 135.78,
      "volume": 124925300
    },
    {
      "date": "2022-10-03",
      "open": 138.21,
      "high": 143.07,
      "low": 137.69,
      "close": 142.45,
      "adjClose": 139.96,
      "volume": 114311700
    },
    {
      "date": "2022-10-04",
      "open": 145.03,
      "high": 146.22,
      "low": 144.26,
      "close": 146.1,
      "adjClose": 143.54,
      "volume": 87830100
    },
    {
      "date": "2022-10-05",
      "open": 144.07,
      "high": 147.38,
      "low": 143.01,
      "close": 146.4,
      "adjClose": 143.84,
      "volume": 79471000
    },
    {
      "date": "2022-10-06",
      "open": 145.81,
      "high": 147.54,
      "low": 145.22,
      "close": 145.43,
      "adjClose": 142.88,
      "volume": 68402200
    },
    {
      "date": "2022-10-07",
      "open": 142.54,
      "high": 143.1,
      "low": 139.45,
      "close": 140.09,
      "adjClose": 137.64,
      "volume": 85925600
    },
    {
      "date": "2022-10-10",
      "open": 140.42,
      "high": 141.89,
      "low": 138.57,
      "close": 140.42,
      "adjClose": 137.96,
      "volume": 74899002
    },
    {
      "date": "2022-10-11",
      "open": 139.9,
      "high": 141.35,
      "low": 138.22,
      "close": 138.98,
      "adjClose": 136.55,
      "volume": 77033700
    },
    {
      "date": "2022-10-12",
      "open": 139.13,
      "high": 140.36,
      "low": 138.16,
      "close": 138.34,
      "adjClose": 135.92,
      "volume": 70433744
    },
    {
      "date": "2022-10-13",
      "open": 134.99,
      "high": 143.59,
      "low": 134.37,
      "close": 142.99,
      "adjClose": 140.49,
      "volume": 113224000
    },
    {
      "date": "2022-10-14",
      "open": 144.31,
      "high": 144.52,
      "low": 138.19,
      "close": 138.38,
      "adjClose": 135.96,
      "volume": 88598000
    },
    {
      "date": "2022-10-17",
      "open": 141.07,
      "high": 142.9,
      "low": 140.27,
      "close": 142.41,
      "adjClose": 139.92,
      "volume": 85250939
    },
    {
      "date": "2022-10-18",
      "open": 145.49,
      "high": 146.7,
      "low": 140.61,
      "close": 143.75,
      "adjClose": 141.23,
      "volume": 99136610
    },
    {
      "date": "2022-10-19",
      "open": 141.69,
      "high": 144.95,
      "low": 141.5,
      "close": 143.86,
      "adjClose": 141.34,
      "volume": 61758340
    },
    {
      "date": "2022-10-20",
      "open": 143.02,
      "high": 145.89,
      "low": 142.65,
      "close": 143.39,
      "adjClose": 140.88,
      "volume": 64522000
    },
    {
      "date": "2022-10-21",
      "open": 142.87,
      "high": 147.85,
      "low": 142.65,
      "close": 147.27,
      "adjClose": 144.69,
      "volume": 86548609
    },
    {
      "date": "2022-10-24",
      "open": 147.19,
      "high": 150.23,
      "low": 146,
      "close": 149.45,
      "adjClose": 146.83,
      "volume": 75981918
    },
    {
      "date": "2022-10-25",
      "open": 150.09,
      "high": 152.49,
      "low": 149.36,
      "close": 152.34,
      "adjClose": 149.67,
      "volume": 74732300
    },
    {
      "date": "2022-10-26",
      "open": 150.96,
      "high": 151.99,
      "low": 148.04,
      "close": 149.35,
      "adjClose": 146.74,
      "volume": 88436172
    },
    {
      "date": "2022-10-27",
      "open": 148.07,
      "high": 149.05,
      "low": 144.13,
      "close": 144.8,
      "adjClose": 142.27,
      "volume": 109180200
    },
    {
      "date": "2022-10-28",
      "open": 148.2,
      "high": 157.5,
      "low": 147.82,
      "close": 155.74,
      "adjClose": 153.01,
      "volume": 164762400
    },
    {
      "date": "2022-10-31",
      "open": 153.16,
      "high": 154.24,
      "low": 151.92,
      "close": 153.34,
      "adjClose": 150.66,
      "volume": 97943200
    },
    {
      "date": "2022-11-01",
      "open": 155.08,
      "high": 155.45,
      "low": 149.13,
      "close": 150.65,
      "adjClose": 148.01,
      "volume": 80379345
    },
    {
      "date": "2022-11-02",
      "open": 148.95,
      "high": 152.17,
      "low": 145,
      "close": 145.03,
      "adjClose": 142.49,
      "volume": 93604623
    },
    {
      "date": "2022-11-03",
      "open": 142.06,
      "high": 142.8,
      "low": 138.75,
      "close": 138.88,
      "adjClose": 136.45,
      "volume": 97918516
    },
    {
      "date": "2022-11-04",
      "open": 142.09,
      "high": 142.67,
      "low": 134.38,
      "close": 138.38,
      "adjClose": 136.19,
      "volume": 140814800
    },
    {
      "date": "2022-11-07",
      "open": 137.11,
      "high": 139.15,
      "low": 135.67,
      "close": 138.92,
      "adjClose": 136.72,
      "volume": 83374628
    },
    {
      "date": "2022-11-08",
      "open": 140.41,
      "high": 141.43,
      "low": 137.49,
      "close": 139.5,
      "adjClose": 137.29,
      "volume": 89908500
    },
    {
      "date": "2022-11-09",
      "open": 138.5,
      "high": 138.55,
      "low": 134.59,
      "close": 134.87,
      "adjClose": 132.73,
      "volume": 74917800
    },
    {
      "date": "2022-11-10",
      "open": 141.24,
      "high": 146.87,
      "low": 139.5,
      "close": 146.87,
      "adjClose": 144.54,
      "volume": 118854028
    },
    {
      "date": "2022-11-11",
      "open": 145.82,
      "high": 150.01,
      "low": 144.37,
      "close": 149.7,
      "adjClose": 147.33,
      "volume": 93979700
    },
    {
      "date": "2022-11-14",
      "open": 148.97,
      "high": 150.28,
      "low": 147.43,
      "close": 148.28,
      "adjClose": 145.93,
      "volume": 73374114
    },
    {
      "date": "2022-11-15",
      "open": 152.22,
      "high": 153.59,
      "low": 148.56,
      "close": 150.04,
      "adjClose": 147.66,
      "volume": 89868332
    },
    {
      "date": "2022-11-16",
      "open": 149.13,
      "high": 149.87,
      "low": 147.29,
      "close": 148.79,
      "adjClose": 146.43,
      "volume": 64218300
    },
    {
      "date": "2022-11-17",
      "open": 146.43,
      "high": 151.48,
      "low": 146.15,
      "close": 150.72,
      "adjClose": 148.33,
      "volume": 80389400
    },
    {
      "date": "2022-11-18",
      "open": 152.31,
      "high": 152.7,
      "low": 149.97,
      "close": 151.29,
      "adjClose": 148.89,
      "volume": 74829600
    },
    {
      "date": "2022-11-21",
      "open": 150.16,
      "high": 150.37,
      "low": 147.72,
      "close": 148.01,
      "adjClose": 145.67,
      "volume": 58724100
    },
    {
      "date": "2022-11-22",
      "open": 148.13,
      "high": 150.42,
      "low": 146.93,
      "close": 150.18,
      "adjClose": 147.8,
      "volume": 51804132
    },
    {
      "date": "2022-11-23",
      "open": 149.45,
      "high": 151.83,
      "low": 149.34,
      "close": 151.07,
      "adjClose": 148.68,
      "volume": 58301400
    },
    {
      "date": "2022-11-25",
      "open": 148.31,
      "high": 148.88,
      "low": 147.12,
      "close": 148.11,
      "adjClose": 145.76,
      "volume": 35195900
    },
    {
      "date": "2022-11-28",
      "open": 145.14,
      "high": 146.64,
      "low": 143.38,
      "close": 144.22,
      "adjClose": 141.94,
      "volume": 69346522
    },
    {
      "date": "2022-11-29",
      "open": 144.29,
      "high": 144.81,
      "low": 140.35,
      "close": 141.17,
      "adjClose": 138.93,
      "volume": 83763803
    },
    {
      "date": "2022-11-30",
      "open": 141.4,
      "high": 148.72,
      "low": 140.55,
      "close": 148.03,
      "adjClose": 145.69,
      "volume": 111380900
    },
    {
      "date": "2022-12-01",
      "open": 148.21,
      "high": 149.13,
      "low": 146.61,
      "close": 148.31,
      "adjClose": 145.96,
      "volume": 71250416
    },
    {
      "date": "2022-12-02",
      "open": 145.96,
      "high": 148,
      "low": 145.65,
      "close": 147.81,
      "adjClose": 145.47,
      "volume": 65447446
    },
    {
      "date": "2022-12-05",
      "open": 147.77,
      "high": 150.92,
      "low": 145.77,
      "close": 146.63,
      "adjClose": 144.31,
      "volume": 68826442
    },
    {
      "date": "2022-12-06",
      "open": 147.07,
      "high": 147.3,
      "low": 141.92,
      "close": 142.91,
      "adjClose": 140.65,
      "volume": 64727200
    },
    {
      "date": "2022-12-07",
      "open": 142.19,
      "high": 143.37,
      "low": 140,
      "close": 140.94,
      "adjClose": 138.71,
      "volume": 69721100
    },
    {
      "date": "2022-12-08",
      "open": 142.36,
      "high": 143.52,
      "low": 141.1,
      "close": 142.65,
      "adjClose": 140.39,
      "volume": 62128338
    },
    {
      "date": "2022-12-09",
      "open": 142.34,
      "high": 145.57,
      "low": 140.9,
      "close": 142.16,
      "adjClose": 139.91,
      "volume": 76097011
    },
    {
      "date": "2022-12-12",
      "open": 142.7,
      "high": 144.5,
      "low": 141.06,
      "close": 144.49,
      "adjClose": 142.2,
      "volume": 70462700
    },
    {
      "date": "2022-12-13",
      "open": 149.5,
      "high": 149.97,
      "low": 144.24,
      "close": 145.47,
      "adjClose": 143.17,
      "volume": 93886200
    },
    {
      "date": "2022-12-14",
      "open": 145.35,
      "high": 146.66,
      "low": 141.16,
      "close": 143.21,
      "adjClose": 140.94,
      "volume": 82291200
    },
    {
      "date": "2022-12-15",
      "open": 141.11,
      "high": 141.8,
      "low": 136.03,
      "close": 136.5,
      "adjClose": 134.34,
      "volume": 98931907
    },
    {
      "date": "2022-12-16",
      "open": 136.69,
      "high": 137.65,
      "low": 133.73,
      "close": 134.51,
      "adjClose": 132.38,
      "volume": 160156900
    },
    {
      "date": "2022-12-19",
      "open": 135.11,
      "high": 135.2,
      "low": 131.32,
      "close": 132.37,
      "adjClose": 130.27,
      "volume": 79592614
    },
    {
      "date": "2022-12-20",
      "open": 131.39,
      "high": 133.25,
      "low": 129.89,
      "close": 132.3,
      "adjClose": 130.2,
      "volume": 77432819
    },
    {
      "date": "2022-12-21",
      "open": 132.98,
      "high": 136.81,
      "low": 132.75,
      "close": 135.45,
      "adjClose": 133.3,
      "volume": 85928000
    },
    {
      "date": "2022-12-22",
      "open": 134.35,
      "high": 134.56,
      "low": 130.3,
      "close": 132.23,
      "adjClose": 130.14,
      "volume": 77852108
    },
    {
      "date": "2022-12-23",
      "open": 130.92,
      "high": 132.42,
      "low": 129.64,
      "close": 131.86,
      "adjClose": 129.77,
      "volume": 63814900
    },
    {
      "date": "2022-12-27",
      "open": 131.38,
      "high": 131.41,
      "low": 128.72,
      "close": 130.03,
      "adjClose": 127.97,
      "volume": 69007830
    },
    {
      "date": "2022-12-28",
      "open": 129.67,
      "high": 131.03,
      "low": 125.87,
      "close": 126.04,
      "adjClose": 124.04,
      "volume": 85438400
    },
    {
      "date": "2022-12-29",
      "open": 127.99,
      "high": 130.48,
      "low": 127.73,
      "close": 129.61,
      "adjClose": 127.56,
      "volume": 75703710
    },
    {
      "date": "2022-12-30",
      "open": 128.41,
      "high": 129.95,
      "low": 127.43,
      "close": 129.93,
      "adjClose": 127.87,
      "volume": 77034209
    },
    {
      "date": "2023-01-03",
      "open": 130.28,
      "high": 130.9,
      "low": 124.17,
      "close": 125.07,
      "adjClose": 123.09,
      "volume": 112117500
    },
    {
      "date": "2023-01-04",
      "open": 126.89,
      "high": 128.66,
      "low": 125.08,
      "close": 126.36,
      "adjClose": 124.36,
      "volume": 89113633
    },
    {
      "date": "2023-01-05",
      "open": 127.13,
      "high": 127.77,
      "low": 124.76,
      "close": 125.02,
      "adjClose": 123.04,
      "volume": 80962708
    },
    {
      "date": "2023-01-06",
      "open": 126.01,
      "high": 130.29,
      "low": 124.89,
      "close": 129.62,
      "adjClose": 127.57,
      "volume": 87754715
    },
    {
      "date": "2023-01-09",
      "open": 130.47,
      "high": 133.41,
      "low": 129.89,
      "close": 130.15,
      "adjClose": 128.09,
      "volume": 70790813
    },
    {
      "date": "2023-01-10",
      "open": 130.26,
      "high": 131.26,
      "low": 128.12,
      "close": 130.73,
      "adjClose": 128.66,
      "volume": 63896200
    },
    {
      "date": "2023-01-11",
      "open": 131.25,
      "high": 133.51,
      "low": 130.46,
      "close": 133.49,
      "adjClose": 131.38,
      "volume": 69458949
    },
    {
      "date": "2023-01-12",
      "open": 133.88,
      "high": 134.26,
      "low": 131.44,
      "close": 133.41,
      "adjClose": 131.3,
      "volume": 71379648
    },
    {
      "date": "2023-01-13",
      "open": 132.03,
      "high": 134.92,
      "low": 131.66,
      "close": 134.76,
      "adjClose": 132.63,
      "volume": 57809719
    },
    {
      "date": "2023-01-17",
      "open": 134.83,
      "high": 137.29,
      "low": 134.13,
      "close": 135.94,
      "adjClose": 133.79,
      "volume": 63646627
    },
    {
      "date": "2023-01-18",
      "open": 136.82,
      "high": 138.61,
      "low": 135.03,
      "close": 135.21,
      "adjClose": 133.07,
      "volume": 69672800
    },
    {
      "date": "2023-01-19",
      "open": 134.08,
      "high": 136.25,
      "low": 133.77,
      "close": 135.27,
      "adjClose": 133.13,
      "volume": 58280413
    },
    {
      "date": "2023-01-20",
      "open": 135.28,
      "high": 138.02,
      "low": 134.22,
      "close": 137.87,
      "adjClose": 135.69,
      "volume": 80223626
    },
    {
      "date": "2023-01-23",
      "open": 138.12,
      "high": 143.32,
      "low": 137.9,
      "close": 141.11,
      "adjClose": 138.87,
      "volume": 81760313
    },
    {
      "date": "2023-01-24",
      "open": 140.31,
      "high": 143.16,
      "low": 140.3,
      "close": 142.53,
      "adjClose": 140.27,
      "volume": 66435142
    },
    {
      "date": "2023-01-25",
      "open": 140.89,
      "high": 142.43,
      "low": 138.81,
      "close": 141.86,
      "adjClose": 139.61,
      "volume": 65799349
    },
    {
      "date": "2023-01-26",
      "open": 143.17,
      "high": 144.25,
      "low": 141.9,
      "close": 143.96,
      "adjClose": 141.68,
      "volume": 54105100
    },
    {
      "date": "2023-01-27",
      "open": 143.16,
      "high": 147.23,
      "low": 143.08,
      "close": 145.93,
      "adjClose": 143.62,
      "volume": 70555843
    },
    {
      "date": "2023-01-30",
      "open": 144.96,
      "high": 145.55,
      "low": 142.85,
      "close": 143,
      "adjClose": 140.73,
      "volume": 64015300
    },
    {
      "date": "2023-01-31",
      "open": 142.7,
      "high": 144.34,
      "low": 142.28,
      "close": 144.29,
      "adjClose": 142,
      "volume": 65874500
    },
    {
      "date": "2023-02-01",
      "open": 143.97,
      "high": 146.61,
      "low": 141.32,
      "close": 145.43,
      "adjClose": 143.13,
      "volume": 77663633
    },
    {
      "date": "2023-02-02",
      "open": 148.9,
      "high": 151.18,
      "low": 148.17,
      "close": 150.82,
      "adjClose": 148.43,
      "volume": 118339000
    },
    {
      "date": "2023-02-03",
      "open": 148.03,
      "high": 157.38,
      "low": 147.83,
      "close": 154.5,
      "adjClose": 152.05,
      "volume": 154357337
    },
    {
      "date": "2023-02-06",
      "open": 152.57,
      "high": 153.1,
      "low": 150.78,
      "close": 151.73,
      "adjClose": 149.33,
      "volume": 69858306
    },
    {
      "date": "2023-02-07",
      "open": 150.64,
      "high": 155.23,
      "low": 150.64,
      "close": 154.65,
      "adjClose": 152.2,
      "volume": 83322600
    },
    {
      "date": "2023-02-08",
      "open": 153.88,
      "high": 154.58,
      "low": 151.17,
      "close": 151.92,
      "adjClose": 149.51,
      "volume": 64120100
    },
    {
      "date": "2023-02-09",
      "open": 153.78,
      "high": 154.33,
      "low": 150.42,
      "close": 150.87,
      "adjClose": 148.48,
      "volume": 56007143
    },
    {
      "date": "2023-02-10",
      "open": 149.46,
      "high": 151.34,
      "low": 149.22,
      "close": 151.01,
      "adjClose": 148.85,
      "volume": 57450708
    },
    {
      "date": "2023-02-13",
      "open": 150.95,
      "high": 154.26,
      "low": 150.92,
      "close": 153.85,
      "adjClose": 151.65,
      "volume": 62199013
    },
    {
      "date": "2023-02-14",
      "open": 152.12,
      "high": 153.77,
      "low": 150.86,
      "close": 153.2,
      "adjClose": 151,
      "volume": 61707600
    },
    {
      "date": "2023-02-15",
      "open": 153.11,
      "high": 155.5,
      "low": 152.88,
      "close": 155.33,
      "adjClose": 153.1,
      "volume": 65669252
    },
    {
      "date": "2023-02-16",
      "open": 153.51,
      "high": 156.33,
      "low": 153.35,
      "close": 153.71,
      "adjClose": 151.51,
      "volume": 68167942
    },
    {
      "date": "2023-02-17",
      "open": 152.35,
      "high": 153,
      "low": 150.85,
      "close": 152.55,
      "adjClose": 150.36,
      "volume": 59144118
    },
    {
      "date": "2023-02-21",
      "open": 150.2,
      "high": 151.3,
      "low": 148.41,
      "close": 148.48,
      "adjClose": 146.35,
      "volume": 58867230
    },
    {
      "date": "2023-02-22",
      "open": 148.87,
      "high": 149.95,
      "low": 147.16,
      "close": 148.91,
      "adjClose": 146.78,
      "volume": 51011305
    },
    {
      "date": "2023-02-23",
      "open": 150.09,
      "high": 150.34,
      "low": 147.24,
      "close": 149.4,
      "adjClose": 147.26,
      "volume": 48394249
    },
    {
      "date": "2023-02-24",
      "open": 147.11,
      "high": 147.19,
      "low": 145.72,
      "close": 146.71,
      "adjClose": 144.61,
      "volume": 55469606
    },
    {
      "date": "2023-02-27",
      "open": 147.71,
      "high": 149.17,
      "low": 147.45,
      "close": 147.92,
      "adjClose": 145.8,
      "volume": 44998500
    },
    {
      "date": "2023-02-28",
      "open": 147.05,
      "high": 149.08,
      "low": 146.83,
      "close": 147.41,
      "adjClose": 145.3,
      "volume": 50547000
    },
    {
      "date": "2023-03-01",
      "open": 146.83,
      "high": 147.23,
      "low": 145.01,
      "close": 145.31,
      "adjClose": 143.23,
      "volume": 55479000
    },
    {
      "date": "2023-03-02",
      "open": 144.38,
      "high": 146.71,
      "low": 143.9,
      "close": 145.91,
      "adjClose": 143.82,
      "volume": 52279761
    },
    {
      "date": "2023-03-03",
      "open": 148.04,
      "high": 151.11,
      "low": 147.33,
      "close": 151.03,
      "adjClose": 148.87,
      "volume": 70732300
    },
    {
      "date": "2023-03-06",
      "open": 153.79,
      "high": 156.3,
      "low": 153.46,
      "close": 153.83,
      "adjClose": 151.63,
      "volume": 87558028
    },
    {
      "date": "2023-03-07",
      "open": 153.7,
      "high": 154.03,
      "low": 151.13,
      "close": 151.6,
      "adjClose": 149.43,
      "volume": 56182028
    },
    {
      "date": "2023-03-08",
      "open": 152.81,
      "high": 153.47,
      "low": 151.83,
      "close": 152.87,
      "adjClose": 150.68,
      "volume": 47204800
    },
    {
      "date": "2023-03-09",
      "open": 153.56,
      "high": 154.54,
      "low": 150.23,
      "close": 150.59,
      "adjClose": 148.43,
      "volume": 53833600
    },
    {
      "date": "2023-03-10",
      "open": 150.21,
      "high": 150.94,
      "low": 147.61,
      "close": 148.5,
      "adjClose": 146.37,
      "volume": 68572400
    },
    {
      "date": "2023-03-13",
      "open": 147.81,
      "high": 153.14,
      "low": 147.7,
      "close": 150.47,
      "adjClose": 148.31,
      "volume": 84457122
    },
    {
      "date": "2023-03-14",
      "open": 151.28,
      "high": 153.4,
      "low": 150.1,
      "close": 152.59,
      "adjClose": 150.4,
      "volume": 73695900
    },
    {
      "date": "2023-03-15",
      "open": 151.19,
      "high": 153.25,
      "low": 149.92,
      "close": 152.99,
      "adjClose": 150.8,
      "volume": 77167900
    },
    {
      "date": "2023-03-16",
      "open": 152.16,
      "high": 156.46,
      "low": 151.64,
      "close": 155.85,
      "adjClose": 153.62,
      "volume": 76254419
    },
    {
      "date": "2023-03-17",
      "open": 156.08,
      "high": 156.74,
      "low": 154.28,
      "close": 155,
      "adjClose": 152.78,
      "volume": 98944633
    },
    {
      "date": "2023-03-20",
      "open": 155.07,
      "high": 157.82,
      "low": 154.15,
      "close": 157.4,
      "adjClose": 155.14,
      "volume": 73641415
    },
    {
      "date": "2023-03-21",
      "open": 157.32,
      "high": 159.4,
      "low": 156.54,
      "close": 159.28,
      "adjClose": 157,
      "volume": 73938300
    },
    {
      "date": "2023-03-22",
      "open": 159.3,
      "high": 162.14,
      "low": 157.81,
      "close": 157.83,
      "adjClose": 155.57,
      "volume": 75701811
    },
    {
      "date": "2023-03-23",
      "open": 158.83,
      "high": 161.55,
      "low": 157.68,
      "close": 158.93,
      "adjClose": 156.65,
      "volume": 67622100
    },
    {
      "date": "2023-03-24",
      "open": 158.86,
      "high": 160.34,
      "low": 157.85,
      "close": 160.25,
      "adjClose": 157.95,
      "volume": 59256343
    },
    {
      "date": "2023-03-27",
      "open": 159.94,
      "high": 160.77,
      "low": 157.87,
      "close": 158.28,
      "adjClose": 156.01,
      "volume": 52390300
    },
    {
      "date": "2023-03-28",
      "open": 157.97,
      "high": 158.49,
      "low": 155.98,
      "close": 157.65,
      "adjClose": 155.39,
      "volume": 45992200
    },
    {
      "date": "2023-03-29",
      "open": 159.37,
      "high": 161.05,
      "low": 159.35,
      "close": 160.77,
      "adjClose": 158.47,
      "volume": 51305700
    },
    {
      "date": "2023-03-30",
      "open": 161.53,
      "high": 162.47,
      "low": 161.27,
      "close": 162.36,
      "adjClose": 160.03,
      "volume": 49501700
    },
    {
      "date": "2023-03-31",
      "open": 162.44,
      "high": 165,
      "low": 161.91,
      "close": 164.9,
      "adjClose": 162.54,
      "volume": 68749800
    },
    {
      "date": "2023-04-03",
      "open": 164.27,
      "high": 166.29,
      "low": 164.22,
      "close": 166.17,
      "adjClose": 163.79,
      "volume": 56976200
    },
    {
      "date": "2023-04-04",
      "open": 166.6,
      "high": 166.84,
      "low": 165.11,
      "close": 165.63,
      "adjClose": 163.26,
      "volume": 46278300
    },
    {
      "date": "2023-04-05",
      "open": 164.74,
      "high": 165.05,
      "low": 161.8,
      "close": 163.76,
      "adjClose": 161.41,
      "volume": 51511744
    },
    {
      "date": "2023-04-06",
      "open": 162.43,
      "high": 164.96,
      "low": 162,
      "close": 164.66,
      "adjClose": 162.3,
      "volume": 45390123
    },
    {
      "date": "2023-04-10",
      "open": 161.42,
      "high": 162.03,
      "low": 160.08,
      "close": 162.03,
      "adjClose": 159.71,
      "volume": 47716900
    },
    {
      "date": "2023-04-11",
      "open": 162.35,
      "high": 162.36,
      "low": 160.51,
      "close": 160.8,
      "adjClose": 158.5,
      "volume": 47644217
    },
    {
      "date": "2023-04-12",
      "open": 161.22,
      "high": 162.06,
      "low": 159.78,
      "close": 160.1,
      "adjClose": 157.81,
      "volume": 50133100
    },
    {
      "date": "2023-04-13",
      "open": 161.63,
      "high": 165.8,
      "low": 161.42,
      "close": 165.56,
      "adjClose": 163.19,
      "volume": 68445649
    },
    {
      "date": "2023-04-14",
      "open": 164.59,
      "high": 166.32,
      "low": 163.82,
      "close": 165.21,
      "adjClose": 162.84,
      "volume": 49386500
    },
    {
      "date": "2023-04-17",
      "open": 165.09,
      "high": 165.39,
      "low": 164.03,
      "close": 165.23,
      "adjClose": 162.86,
      "volume": 41516217
    },
    {
      "date": "2023-04-18",
      "open": 166.1,
      "high": 167.41,
      "low": 165.65,
      "close": 166.47,
      "adjClose": 164.08,
      "volume": 49923008
    },
    {
      "date": "2023-04-19",
      "open": 165.8,
      "high": 168.16,
      "low": 165.54,
      "close": 167.63,
      "adjClose": 165.23,
      "volume": 47720200
    },
    {
      "date": "2023-04-20",
      "open": 166.09,
      "high": 167.87,
      "low": 165.56,
      "close": 166.65,
      "adjClose": 164.26,
      "volume": 52456400
    },
    {
      "date": "2023-04-21",
      "open": 165.05,
      "high": 166.45,
      "low": 164.49,
      "close": 165.02,
      "adjClose": 162.66,
      "volume": 58337341
    },
    {
      "date": "2023-04-24",
      "open": 165,
      "high": 165.6,
      "low": 163.89,
      "close": 165.33,
      "adjClose": 162.96,
      "volume": 41949600
    },
    {
      "date": "2023-04-25",
      "open": 165.19,
      "high": 166.31,
      "low": 163.73,
      "close": 163.77,
      "adjClose": 161.42,
      "volume": 48714100
    },
    {
      "date": "2023-04-26",
      "open": 163.06,
      "high": 165.28,
      "low": 162.8,
      "close": 163.76,
      "adjClose": 161.41,
      "volume": 45498800
    },
    {
      "date": "2023-04-27",
      "open": 165.19,
      "high": 168.56,
      "low": 165.19,
      "close": 168.41,
      "adjClose": 166,
      "volume": 64902329
    },
    {
      "date": "2023-04-28",
      "open": 168.49,
      "high": 169.85,
      "low": 167.88,
      "close": 169.68,
      "adjClose": 167.25,
      "volume": 55275900
    },
    {
      "date": "2023-05-01",
      "open": 169.28,
      "high": 170.45,
      "low": 168.64,
      "close": 169.59,
      "adjClose": 167.16,
      "volume": 52472936
    },
    {
      "date": "2023-05-02",
      "open": 170.09,
      "high": 170.35,
      "low": 167.54,
      "close": 168.54,
      "adjClose": 166.12,
      "volume": 48425700
    },
    {
      "date": "2023-05-03",
      "open": 169.5,
      "high": 170.92,
      "low": 167.16,
      "close": 167.45,
      "adjClose": 165.05,
      "volume": 65136018
    },
    {
      "date": "2023-05-04",
      "open": 164.89,
      "high": 167.04,
      "low": 164.31,
      "close": 165.79,
      "adjClose": 163.41,
      "volume": 81235427
    },
    {
      "date": "2023-05-05",
      "open": 170.98,
      "high": 174.3,
      "low": 170.76,
      "close": 173.57,
      "adjClose": 171.08,
      "volume": 113453200
    },
    {
      "date": "2023-05-08",
      "open": 172.48,
      "high": 173.85,
      "low": 172.11,
      "close": 173.5,
      "adjClose": 171.01,
      "volume": 55962800
    },
    {
      "date": "2023-05-09",
      "open": 173.05,
      "high": 173.54,
      "low": 171.6,
      "close": 171.77,
      "adjClose": 169.31,
      "volume": 45326900
    },
    {
      "date": "2023-05-10",
      "open": 173.02,
      "high": 174.03,
      "low": 171.9,
      "close": 173.56,
      "adjClose": 171.07,
      "volume": 53724501
    },
    {
      "date": "2023-05-11",
      "open": 173.85,
      "high": 174.59,
      "low": 172.17,
      "close": 173.75,
      "adjClose": 171.26,
      "volume": 49514700
    },
    {
      "date": "2023-05-12",
      "open": 173.62,
      "high": 174.06,
      "low": 171,
      "close": 172.57,
      "adjClose": 170.33,
      "volume": 45533138
    },
    {
      "date": "2023-05-15",
      "open": 173.16,
      "high": 173.21,
      "low": 171.47,
      "close": 172.07,
      "adjClose": 169.84,
      "volume": 37266700
    },
    {
      "date": "2023-05-16",
      "open": 171.99,
      "high": 173.14,
      "low": 171.8,
      "close": 172.07,
      "adjClose": 169.84,
      "volume": 42110300
    },
    {
      "date": "2023-05-17",
      "open": 171.71,
      "high": 172.93,
      "low": 170.42,
      "close": 172.69,
      "adjClose": 170.45,
      "volume": 57951604
    },
    {
      "date": "2023-05-18",
      "open": 173,
      "high": 175.24,
      "low": 172.58,
      "close": 175.05,
      "adjClose": 172.78,
      "volume": 65496700
    },
    {
      "date": "2023-05-19",
      "open": 176.39,
      "high": 176.39,
      "low": 174.94,
      "close": 175.16,
      "adjClose": 172.89,
      "volume": 55809500
    },
    {
      "date": "2023-05-22",
      "open": 173.98,
      "high": 174.71,
      "low": 173.45,
      "close": 174.2,
      "adjClose": 171.94,
      "volume": 43570932
    },
    {
      "date": "2023-05-23",
      "open": 173.13,
      "high": 173.38,
      "low": 171.28,
      "close": 171.56,
      "adjClose": 169.33,
      "volume": 50747300
    },
    {
      "date": "2023-05-24",
      "open": 171.09,
      "high": 172.42,
      "low": 170.52,
      "close": 171.84,
      "adjClose": 169.61,
      "volume": 45143500
    },
    {
      "date": "2023-05-25",
      "open": 172.41,
      "high": 173.9,
      "low": 171.69,
      "close": 172.99,
      "adjClose": 170.74,
      "volume": 56058300
    },
    {
      "date": "2023-05-26",
      "open": 173.32,
      "high": 175.77,
      "low": 173.11,
      "close": 175.43,
      "adjClose": 173.15,
      "volume": 54835000
    },
    {
      "date": "2023-05-30",
      "open": 176.96,
      "high": 178.99,
      "low": 176.57,
      "close": 177.3,
      "adjClose": 175,
      "volume": 55964401
    },
    {
      "date": "2023-05-31",
      "open": 177.33,
      "high": 179.35,
      "low": 176.76,
      "close": 177.25,
      "adjClose": 174.95,
      "volume": 99625300
    },
    {
      "date": "2023-06-01",
      "open": 177.7,
      "high": 180.12,
      "low": 176.93,
      "close": 180.09,
      "adjClose": 177.75,
      "volume": 68901809
    },
    {
      "date": "2023-06-02",
      "open": 181.03,
      "high": 181.78,
      "low": 179.26,
      "close": 180.95,
      "adjClose": 178.6,
      "volume": 61996913
    },
    {
      "date": "2023-06-05",
      "open": 182.63,
      "high": 184.95,
      "low": 178.04,
      "close": 179.58,
      "adjClose": 177.25,
      "volume": 121946500
    },
    {
      "date": "2023-06-06",
      "open": 179.97,
      "high": 180.12,
      "low": 177.43,
      "close": 179.21,
      "adjClose": 176.88,
      "volume": 64848400
    },
    {
      "date": "2023-06-07",
      "open": 178.44,
      "high": 181.21,
      "low": 177.32,
      "close": 177.82,
      "adjClose": 175.51,
      "volume": 61944615
    },
    {
      "date": "2023-06-08",
      "open": 177.9,
      "high": 180.84,
      "low": 177.46,
      "close": 180.57,
      "adjClose": 178.23,
      "volume": 50214900
    },
    {
      "date": "2023-06-09",
      "open": 181.5,
      "high": 182.23,
      "low": 180.63,
      "close": 180.96,
      "adjClose": 178.61,
      "volume": 48900000
    },
    {
      "date": "2023-06-12",
      "open": 181.27,
      "high": 183.89,
      "low": 180.97,
      "close": 183.79,
      "adjClose": 181.4,
      "volume": 54754995
    },
    {
      "date": "2023-06-13",
      "open": 182.8,
      "high": 184.15,
      "low": 182.44,
      "close": 183.31,
      "adjClose": 180.93,
      "volume": 54929129
    },
    {
      "date": "2023-06-14",
      "open": 183.37,
      "high": 184.39,
      "low": 182.02,
      "close": 183.95,
      "adjClose": 181.56,
      "volume": 57462900
    },
    {
      "date": "2023-06-15",
      "open": 183.96,
      "high": 186.52,
      "low": 183.78,
      "close": 186.01,
      "adjClose": 183.6,
      "volume": 65433200
    },
    {
      "date": "2023-06-16",
      "open": 186.73,
      "high": 186.99,
      "low": 184.27,
      "close": 184.92,
      "adjClose": 182.52,
      "volume": 101256225
    },
    {
      "date": "2023-06-20",
      "open": 184.41,
      "high": 186.1,
      "low": 184.41,
      "close": 185.01,
      "adjClose": 182.61,
      "volume": 49799100
    },
    {
      "date": "2023-06-21",
      "open": 184.9,
      "high": 185.41,
      "low": 182.59,
      "close": 183.96,
      "adjClose": 181.57,
      "volume": 49515700
    },
    {
      "date": "2023-06-22",
      "open": 183.74,
      "high": 187.05,
      "low": 183.67,
      "close": 187,
      "adjClose": 184.57,
      "volume": 51245327
    },
    {
      "date": "2023-06-23",
      "open": 185.55,
      "high": 187.56,
      "low": 185.01,
      "close": 186.68,
      "adjClose": 184.26,
      "volume": 53117000
    },
    {
      "date": "2023-06-26",
      "open": 186.83,
      "high": 188.05,
      "low": 185.23,
      "close": 185.27,
      "adjClose": 182.87,
      "volume": 48088700
    },
    {
      "date": "2023-06-27",
      "open": 185.89,
      "high": 188.39,
      "low": 185.67,
      "close": 188.06,
      "adjClose": 185.62,
      "volume": 50730846
    },
    {
      "date": "2023-06-28",
      "open": 187.93,
      "high": 189.9,
      "low": 187.6,
      "close": 189.25,
      "adjClose": 186.79,
      "volume": 51216801
    },
    {
      "date": "2023-06-29",
      "open": 189.08,
      "high": 190.07,
      "low": 188.94,
      "close": 189.59,
      "adjClose": 187.13,
      "volume": 46347308
    },
    {
      "date": "2023-06-30",
      "open": 191.63,
      "high": 194.48,
      "low": 191.26,
      "close": 193.97,
      "adjClose": 191.45,
      "volume": 85213216
    },
    {
      "date": "2023-07-03",
      "open": 193.78,
      "high": 193.88,
      "low": 191.76,
      "close": 192.46,
      "adjClose": 189.96,
      "volume": 31458200
    },
    {
      "date": "2023-07-05",
      "open": 191.57,
      "high": 192.98,
      "low": 190.62,
      "close": 191.33,
      "adjClose": 188.85,
      "volume": 46920300
    },
    {
      "date": "2023-07-06",
      "open": 189.84,
      "high": 192.02,
      "low": 189.2,
      "close": 191.81,
      "adjClose": 189.32,
      "volume": 45156009
    },
    {
      "date": "2023-07-07",
      "open": 191.41,
      "high": 192.67,
      "low": 190.24,
      "close": 190.68,
      "adjClose": 188.2,
      "volume": 46815000
    },
    {
      "date": "2023-07-10",
      "open": 189.26,
      "high": 189.99,
      "low": 187.04,
      "close": 188.61,
      "adjClose": 186.16,
      "volume": 59922200
    },
    {
      "date": "2023-07-11",
      "open": 189.16,
      "high": 189.3,
      "low": 186.6,
      "close": 188.08,
      "adjClose": 185.64,
      "volume": 46638119
    },
    {
      "date": "2023-07-12",
      "open": 189.68,
      "high": 191.7,
      "low": 188.47,
      "close": 189.77,
      "adjClose": 187.31,
      "volume": 60750248
    },
    {
      "date": "2023-07-13",
      "open": 190.5,
      "high": 191.19,
      "low": 189.78,
      "close": 190.54,
      "adjClose": 188.07,
      "volume": 41342338
    },
    {
      "date": "2023-07-14",
      "open": 190.23,
      "high": 191.18,
      "low": 189.63,
      "close": 190.69,
      "adjClose": 188.21,
      "volume": 41616242
    },
    {
      "date": "2023-07-17",
      "open": 191.9,
      "high": 194.32,
      "low": 191.81,
      "close": 193.99,
      "adjClose": 191.47,
      "volume": 50520200
    },
    {
      "date": "2023-07-18",
      "open": 193.35,
      "high": 194.33,
      "low": 192.42,
      "close": 193.73,
      "adjClose": 191.22,
      "volume": 48353774
    },
    {
      "date": "2023-07-19",
      "open": 193.1,
      "high": 198.23,
      "low": 192.65,
      "close": 195.1,
      "adjClose": 192.57,
      "volume": 80507323
    },
    {
      "date": "2023-07-20",
      "open": 195.09,
      "high": 196.47,
      "low": 192.5,
      "close": 193.13,
      "adjClose": 190.62,
      "volume": 59581200
    },
    {
      "date": "2023-07-21",
      "open": 194.1,
      "high": 194.97,
      "low": 191.23,
      "close": 191.94,
      "adjClose": 189.45,
      "volume": 71951700
    },
    {
      "date": "2023-07-24",
      "open": 193.41,
      "high": 194.91,
      "low": 192.25,
      "close": 192.75,
      "adjClose": 190.25,
      "volume": 45505097
    },
    {
      "date": "2023-07-25",
      "open": 193.33,
      "high": 194.44,
      "low": 192.92,
      "close": 193.62,
      "adjClose": 191.11,
      "volume": 37283201
    },
    {
      "date": "2023-07-26",
      "open": 193.67,
      "high": 195.64,
      "low": 193.32,
      "close": 194.5,
      "adjClose": 191.98,
      "volume": 47471900
    },
    {
      "date": "2023-07-27",
      "open": 196.02,
      "high": 197.2,
      "low": 192.55,
      "close": 193.22,
      "adjClose": 190.71,
      "volume": 47460200
    },
    {
      "date": "2023-07-28",
      "open": 194.67,
      "high": 196.63,
      "low": 194.14,
      "close": 195.83,
      "adjClose": 193.29,
      "volume": 48291443
    },
    {
      "date": "2023-07-31",
      "open": 196.06,
      "high": 196.49,
      "low": 195.26,
      "close": 196.45,
      "adjClose": 193.9,
      "volume": 38824113
    },
    {
      "date": "2023-08-01",
      "open": 196.24,
      "high": 196.73,
      "low": 195.28,
      "close": 195.61,
      "adjClose": 193.07,
      "volume": 35281426
    },
    {
      "date": "2023-08-02",
      "open": 195.04,
      "high": 195.18,
      "low": 191.85,
      "close": 192.58,
      "adjClose": 190.08,
      "volume": 50389327
    },
    {
      "date": "2023-08-03",
      "open": 191.57,
      "high": 192.37,
      "low": 190.69,
      "close": 191.17,
      "adjClose": 188.69,
      "volume": 62243282
    },
    {
      "date": "2023-08-04",
      "open": 185.52,
      "high": 187.38,
      "low": 181.92,
      "close": 181.99,
      "adjClose": 179.63,
      "volume": 115956841
    },
    {
      "date": "2023-08-07",
      "open": 182.13,
      "high": 183.13,
      "low": 177.35,
      "close": 178.85,
      "adjClose": 176.53,
      "volume": 97576100
    },
    {
      "date": "2023-08-08",
      "open": 179.69,
      "high": 180.27,
      "low": 177.58,
      "close": 179.8,
      "adjClose": 177.47,
      "volume": 67823003
    },
    {
      "date": "2023-08-09",
      "open": 180.87,
      "high": 180.93,
      "low": 177.01,
      "close": 178.19,
      "adjClose": 175.88,
      "volume": 60378500
    },
    {
      "date": "2023-08-10",
      "open": 179.48,
      "high": 180.75,
      "low": 177.6,
      "close": 177.97,
      "adjClose": 175.66,
      "volume": 54686900
    },
    {
      "date": "2023-08-11",
      "open": 177.32,
      "high": 178.62,
      "low": 176.55,
      "close": 177.79,
      "adjClose": 175.72,
      "volume": 52036700
    },
    {
      "date": "2023-08-14",
      "open": 177.97,
      "high": 179.69,
      "low": 177.31,
      "close": 179.46,
      "adjClose": 177.37,
      "volume": 43675627
    },
    {
      "date": "2023-08-15",
      "open": 178.88,
      "high": 179.48,
      "low": 177.05,
      "close": 177.45,
      "adjClose": 175.39,
      "volume": 43622600
    },
    {
      "date": "2023-08-16",
      "open": 177.13,
      "high": 178.54,
      "low": 176.5,
      "close": 176.57,
      "adjClose": 174.52,
      "volume": 46964900
    },
    {
      "date": "2023-08-17",
      "open": 177.14,
      "high": 177.51,
      "low": 173.48,
      "close": 174,
      "adjClose": 171.98,
      "volume": 66062900
    },
    {
      "date": "2023-08-18",
      "open": 172.3,
      "high": 175.1,
      "low": 171.96,
      "close": 174.49,
      "adjClose": 172.46,
      "volume": 61172200
    },
    {
      "date": "2023-08-21",
      "open": 175.07,
      "high": 176.13,
      "low": 173.74,
      "close": 175.84,
      "adjClose": 173.8,
      "volume": 46311900
    },
    {
      "date": "2023-08-22",
      "open": 177.06,
      "high": 177.68,
      "low": 176.25,
      "close": 177.23,
      "adjClose": 175.17,
      "volume": 42084245
    },
    {
      "date": "2023-08-23",
      "open": 178.52,
      "high": 181.55,
      "low": 178.33,
      "close": 181.12,
      "adjClose": 179.02,
      "volume": 52722800
    },
    {
      "date": "2023-08-24",
      "open": 180.67,
      "high": 181.1,
      "low": 176.01,
      "close": 176.38,
      "adjClose": 174.33,
      "volume": 54945800
    },
    {
      "date": "2023-08-25",
      "open": 177.38,
      "high": 179.15,
      "low": 175.82,
      "close": 178.61,
      "adjClose": 176.53,
      "volume": 51449600
    },
    {
      "date": "2023-08-28",
      "open": 180.09,
      "high": 180.59,
      "low": 178.55,
      "close": 180.19,
      "adjClose": 178.1,
      "volume": 43820700
    },
    {
      "date": "2023-08-29",
      "open": 179.7,
      "high": 184.9,
      "low": 179.5,
      "close": 184.12,
      "adjClose": 181.98,
      "volume": 53003948
    },
    {
      "date": "2023-08-30",
      "open": 184.94,
      "high": 187.85,
      "low": 184.74,
      "close": 187.65,
      "adjClose": 185.47,
      "volume": 60813900
    },
    {
      "date": "2023-08-31",
      "open": 187.84,
      "high": 189.12,
      "low": 187.48,
      "close": 187.87,
      "adjClose": 185.69,
      "volume": 60794500
    },
    {
      "date": "2023-09-01",
      "open": 189.49,
      "high": 189.92,
      "low": 188.28,
      "close": 189.46,
      "adjClose": 187.26,
      "volume": 45766503
    },
    {
      "date": "2023-09-05",
      "open": 188.28,
      "high": 189.98,
      "low": 187.61,
      "close": 189.7,
      "adjClose": 187.5,
      "volume": 45280027
    },
    {
      "date": "2023-09-06",
      "open": 188.4,
      "high": 188.85,
      "low": 181.47,
      "close": 182.91,
      "adjClose": 180.78,
      "volume": 81755816
    },
    {
      "date": "2023-09-07",
      "open": 175.18,
      "high": 178.21,
      "low": 173.54,
      "close": 177.56,
      "adjClose": 175.5,
      "volume": 112488803
    },
    {
      "date": "2023-09-08",
      "open": 178.35,
      "high": 180.24,
      "low": 177.79,
      "close": 178.18,
      "adjClose": 176.11,
      "volume": 65602066
    },
    {
      "date": "2023-09-11",
      "open": 180.07,
      "high": 180.3,
      "low": 177.34,
      "close": 179.36,
      "adjClose": 177.28,
      "volume": 58953100
    },
    {
      "date": "2023-09-12",
      "open": 179.49,
      "high": 180.13,
      "low": 174.82,
      "close": 176.3,
      "adjClose": 174.25,
      "volume": 90370200
    },
    {
      "date": "2023-09-13",
      "open": 176.51,
      "high": 177.3,
      "low": 173.98,
      "close": 174.21,
      "adjClose": 172.19,
      "volume": 84267928
    },
    {
      "date": "2023-09-14",
      "open": 174,
      "high": 176.1,
      "low": 173.58,
      "close": 175.74,
      "adjClose": 173.7,
      "volume": 60895800
    },
    {
      "date": "2023-09-15",
      "open": 176.48,
      "high": 176.5,
      "low": 173.82,
      "close": 175.01,
      "adjClose": 172.98,
      "volume": 109259500
    },
    {
      "date": "2023-09-18",
      "open": 176.48,
      "high": 179.38,
      "low": 176.17,
      "close": 177.97,
      "adjClose": 175.9,
      "volume": 67257600
    },
    {
      "date": "2023-09-19",
      "open": 177.52,
      "high": 179.63,
      "low": 177.13,
      "close": 179.07,
      "adjClose": 176.99,
      "volume": 51826941
    },
    {
      "date": "2023-09-20",
      "open": 179.26,
      "high": 179.7,
      "low": 175.4,
      "close": 175.49,
      "adjClose": 173.45,
      "volume": 58436200
    },
    {
      "date": "2023-09-21",
      "open": 174.55,
      "high": 176.3,
      "low": 173.86,
      "close": 173.93,
      "adjClose": 171.91,
      "volume": 63149116
    },
    {
      "date": "2023-09-22",
      "open": 174.67,
      "high": 177.08,
      "low": 174.05,
      "close": 174.79,
      "adjClose": 172.76,
      "volume": 56725400
    },
    {
      "date": "2023-09-25",
      "open": 174.2,
      "high": 176.97,
      "low": 174.15,
      "close": 176.08,
      "adjClose": 174.03,
      "volume": 46172740
    },
    {
      "date": "2023-09-26",
      "open": 174.82,
      "high": 175.2,
      "low": 171.66,
      "close": 171.96,
      "adjClose": 169.96,
      "volume": 64588945
    },
    {
      "date": "2023-09-27",
      "open": 172.62,
      "high": 173.04,
      "low": 169.05,
      "close": 170.43,
      "adjClose": 168.45,
      "volume": 66921808
    },
    {
      "date": "2023-09-28",
      "open": 169.34,
      "high": 172.03,
      "low": 167.62,
      "close": 170.69,
      "adjClose": 168.71,
      "volume": 56294419
    },
    {
      "date": "2023-09-29",
      "open": 172.02,
      "high": 173.07,
      "low": 170.34,
      "close": 171.21,
      "adjClose": 169.22,
      "volume": 51861100
    },
    {
      "date": "2023-10-02",
      "open": 171.22,
      "high": 174.3,
      "low": 170.93,
      "close": 173.75,
      "adjClose": 171.73,
      "volume": 52164535
    },
    {
      "date": "2023-10-03",
      "open": 172.26,
      "high": 173.63,
      "low": 170.82,
      "close": 172.4,
      "adjClose": 170.4,
      "volume": 49594613
    },
    {
      "date": "2023-10-04",
      "open": 171.09,
      "high": 174.21,
      "low": 170.97,
      "close": 173.66,
      "adjClose": 171.64,
      "volume": 53020300
    },
    {
      "date": "2023-10-05",
      "open": 173.79,
      "high": 175.45,
      "low": 172.68,
      "close": 174.91,
      "adjClose": 172.88,
      "volume": 48527918
    },
    {
      "date": "2023-10-06",
      "open": 173.8,
      "high": 177.99,
      "low": 173.18,
      "close": 177.49,
      "adjClose": 175.43,
      "volume": 57266700
    },
    {
      "date": "2023-10-09",
      "open": 176.81,
      "high": 179.05,
      "low": 175.8,
      "close": 178.99,
      "adjClose": 176.91,
      "volume": 42390800
    },
    {
      "date": "2023-10-10",
      "open": 178.1,
      "high": 179.72,
      "low": 177.95,
      "close": 178.39,
      "adjClose": 176.32,
      "volume": 43698019
    },
    {
      "date": "2023-10-11",
      "open": 178.2,
      "high": 179.85,
      "low": 177.6,
      "close": 179.8,
      "adjClose": 177.71,
      "volume": 47551100
    },
    {
      "date": "2023-10-12",
      "open": 180.07,
      "high": 182.34,
      "low": 179.04,
      "close": 180.71,
      "adjClose": 178.61,
      "volume": 56743119
    },
    {
      "date": "2023-10-13",
      "open": 181.42,
      "high": 181.93,
      "low": 178.14,
      "close": 178.85,
      "adjClose": 176.77,
      "volume": 51456082
    },
    {
      "date": "2023-10-16",
      "open": 176.75,
      "high": 179.08,
      "low": 176.51,
      "close": 178.72,
      "adjClose": 176.64,
      "volume": 52517000
    },
    {
      "date": "2023-10-17",
      "open": 176.65,
      "high": 178.42,
      "low": 174.8,
      "close": 177.15,
      "adjClose": 175.09,
      "volume": 57549400
    },
    {
      "date": "2023-10-18",
      "open": 175.58,
      "high": 177.58,
      "low": 175.11,
      "close": 175.84,
      "adjClose": 173.8,
      "volume": 54764400
    },
    {
      "date": "2023-10-19",
      "open": 176.04,
      "high": 177.84,
      "low": 175.19,
      "close": 175.46,
      "adjClose": 173.42,
      "volume": 59302900
    },
    {
      "date": "2023-10-20",
      "open": 175.31,
      "high": 175.42,
      "low": 172.64,
      "close": 172.88,
      "adjClose": 170.87,
      "volume": 64244028
    },
    {
      "date": "2023-10-23",
      "open": 170.91,
      "high": 174.01,
      "low": 169.93,
      "close": 173,
      "adjClose": 170.99,
      "volume": 55980109
    },
    {
      "date": "2023-10-24",
      "open": 173.05,
      "high": 173.67,
      "low": 171.45,
      "close": 173.44,
      "adjClose": 171.42,
      "volume": 43816644
    },
    {
      "date": "2023-10-25",
      "open": 171.88,
      "high": 173.06,
      "low": 170.65,
      "close": 171.1,
      "adjClose": 169.11,
      "volume": 57157000
    },
    {
      "date": "2023-10-26",
      "open": 170.37,
      "high": 171.38,
      "low": 165.67,
      "close": 166.89,
      "adjClose": 164.95,
      "volume": 70625300
    },
    {
      "date": "2023-10-27",
      "open": 166.91,
      "high": 168.96,
      "low": 166.83,
      "close": 168.22,
      "adjClose": 166.27,
      "volume": 58499129
    },
    {
      "date": "2023-10-30",
      "open": 169.02,
      "high": 171.17,
      "low": 168.87,
      "close": 170.29,
      "adjClose": 168.31,
      "volume": 51131000
    },
    {
      "date": "2023-10-31",
      "open": 169.35,
      "high": 170.9,
      "low": 167.9,
      "close": 170.77,
      "adjClose": 168.79,
      "volume": 44846017
    },
    {
      "date": "2023-11-01",
      "open": 171,
      "high": 174.23,
      "low": 170.12,
      "close": 173.97,
      "adjClose": 171.95,
      "volume": 56934906
    },
    {
      "date": "2023-11-02",
      "open": 175.52,
      "high": 177.78,
      "low": 175.46,
      "close": 177.57,
      "adjClose": 175.51,
      "volume": 77334800
    },
    {
      "date": "2023-11-03",
      "open": 174.24,
      "high": 176.82,
      "low": 173.35,
      "close": 176.65,
      "adjClose": 174.6,
      "volume": 79829246
    },
    {
      "date": "2023-11-06",
      "open": 176.38,
      "high": 179.43,
      "low": 176.21,
      "close": 179.23,
      "adjClose": 177.15,
      "volume": 63841310
    },
    {
      "date": "2023-11-07",
      "open": 179.18,
      "high": 182.44,
      "low": 178.97,
      "close": 181.82,
      "adjClose": 179.71,
      "volume": 70530000
    },
    {
      "date": "2023-11-08",
      "open": 182.35,
      "high": 183.45,
      "low": 181.59,
      "close": 182.89,
      "adjClose": 180.76,
      "volume": 49340300
    },
    {
      "date": "2023-11-09",
      "open": 182.96,
      "high": 184.12,
      "low": 181.81,
      "close": 182.41,
      "adjClose": 180.29,
      "volume": 53763540
    },
    {
      "date": "2023-11-10",
      "open": 183.97,
      "high": 186.57,
      "low": 183.53,
      "close": 186.4,
      "adjClose": 184.48,
      "volume": 66177922
    },
    {
      "date": "2023-11-13",
      "open": 185.82,
      "high": 186.03,
      "low": 184.21,
      "close": 184.8,
      "adjClose": 182.9,
      "volume": 43627519
    },
    {
      "date": "2023-11-14",
      "open": 187.7,
      "high": 188.11,
      "low": 186.3,
      "close": 187.44,
      "adjClose": 185.51,
      "volume": 60108400
    },
    {
      "date": "2023-11-15",
      "open": 187.85,
      "high": 189.5,
      "low": 187.78,
      "close": 188.01,
      "adjClose": 186.07,
      "volume": 53790500
    },
    {
      "date": "2023-11-16",
      "open": 189.57,
      "high": 190.96,
      "low": 188.65,
      "close": 189.71,
      "adjClose": 187.76,
      "volume": 54412915
    },
    {
      "date": "2023-11-17",
      "open": 190.25,
      "high": 190.38,
      "low": 188.57,
      "close": 189.69,
      "adjClose": 187.74,
      "volume": 50941404
    },
    {
      "date": "2023-11-20",
      "open": 189.89,
      "high": 191.91,
      "low": 189.88,
      "close": 191.45,
      "adjClose": 189.48,
      "volume": 46538614
    },
    {
      "date": "2023-11-21",
      "open": 191.41,
      "high": 191.52,
      "low": 189.74,
      "close": 190.64,
      "adjClose": 188.68,
      "volume": 38134500
    },
    {
      "date": "2023-11-22",
      "open": 191.49,
      "high": 192.93,
      "low": 190.83,
      "close": 191.31,
      "adjClose": 189.34,
      "volume": 39630011
    },
    {
      "date": "2023-11-24",
      "open": 190.87,
      "high": 190.9,
      "low": 189.25,
      "close": 189.97,
      "adjClose": 188.01,
      "volume": 24048344
    },
    {
      "date": "2023-11-27",
      "open": 189.92,
      "high": 190.67,
      "low": 188.9,
      "close": 189.79,
      "adjClose": 187.84,
      "volume": 40552609
    },
    {
      "date": "2023-11-28",
      "open": 189.78,
      "high": 191.08,
      "low": 189.4,
      "close": 190.4,
      "adjClose": 188.44,
      "volume": 38415419
    },
    {
      "date": "2023-11-29",
      "open": 190.9,
      "high": 192.09,
      "low": 188.97,
      "close": 189.37,
      "adjClose": 187.42,
      "volume": 43014224
    },
    {
      "date": "2023-11-30",
      "open": 189.84,
      "high": 190.32,
      "low": 188.19,
      "close": 189.95,
      "adjClose": 187.99,
      "volume": 48794400
    },
    {
      "date": "2023-12-01",
      "open": 190.33,
      "high": 191.56,
      "low": 189.23,
      "close": 191.24,
      "adjClose": 189.27,
      "volume": 45704823
    },
    {
      "date": "2023-12-04",
      "open": 189.98,
      "high": 190.05,
      "low": 187.45,
      "close": 189.43,
      "adjClose": 187.48,
      "volume": 43389519
    },
    {
      "date": "2023-12-05",
      "open": 190.21,
      "high": 194.4,
      "low": 190.18,
      "close": 193.42,
      "adjClose": 191.43,
      "volume": 66628400
    },
    {
      "date": "2023-12-06",
      "open": 194.45,
      "high": 194.76,
      "low": 192.11,
      "close": 192.32,
      "adjClose": 190.34,
      "volume": 41089737
    },
    {
      "date": "2023-12-07",
      "open": 193.63,
      "high": 195,
      "low": 193.59,
      "close": 194.27,
      "adjClose": 192.27,
      "volume": 47477700
    },
    {
      "date": "2023-12-08",
      "open": 194.2,
      "high": 195.99,
      "low": 193.67,
      "close": 195.71,
      "adjClose": 193.69,
      "volume": 53406400
    },
    {
      "date": "2023-12-11",
      "open": 193.11,
      "high": 193.49,
      "low": 191.42,
      "close": 193.18,
      "adjClose": 191.19,
      "volume": 60943700
    },
    {
      "date": "2023-12-12",
      "open": 193.08,
      "high": 194.72,
      "low": 191.72,
      "close": 194.71,
      "adjClose": 192.7,
      "volume": 52696900
    },
    {
      "date": "2023-12-13",
      "open": 195.09,
      "high": 198,
      "low": 194.85,
      "close": 197.96,
      "adjClose": 195.92,
      "volume": 70404200
    },
    {
      "date": "2023-12-14",
      "open": 198.02,
      "high": 199.62,
      "low": 196.16,
      "close": 198.11,
      "adjClose": 196.07,
      "volume": 66831600
    },
    {
      "date": "2023-12-15",
      "open": 197.53,
      "high": 198.4,
      "low": 197,
      "close": 197.57,
      "adjClose": 195.54,
      "volume": 128538401
    },
    {
      "date": "2023-12-18",
      "open": 196.09,
      "high": 196.63,
      "low": 194.39,
      "close": 195.89,
      "adjClose": 193.87,
      "volume": 55751900
    },
    {
      "date": "2023-12-19",
      "open": 196.16,
      "high": 196.95,
      "low": 195.89,
      "close": 196.94,
      "adjClose": 194.91,
      "volume": 40714100
    },
    {
      "date": "2023-12-20",
      "open": 196.9,
      "high": 197.68,
      "low": 194.83,
      "close": 194.83,
      "adjClose": 192.82,
      "volume": 52242815
    },
    {
      "date": "2023-12-21",
      "open": 196.1,
      "high": 197.08,
      "low": 193.5,
      "close": 194.68,
      "adjClose": 192.67,
      "volume": 46482549
    },
    {
      "date": "2023-12-22",
      "open": 195.18,
      "high": 195.41,
      "low": 192.97,
      "close": 193.6,
      "adjClose": 191.61,
      "volume": 37149600
    },
    {
      "date": "2023-12-26",
      "open": 193.61,
      "high": 193.89,
      "low": 192.83,
      "close": 193.05,
      "adjClose": 191.06,
      "volume": 28919310
    },
    {
      "date": "2023-12-27",
      "open": 192.49,
      "high": 193.5,
      "low": 191.09,
      "close": 193.15,
      "adjClose": 191.16,
      "volume": 48087700
    },
    {
      "date": "2023-12-28",
      "open": 194.14,
      "high": 194.66,
      "low": 193.17,
      "close": 193.58,
      "adjClose": 191.59,
      "volume": 34049900
    },
    {
      "date": "2023-12-29",
      "open": 193.9,
      "high": 194.4,
      "low": 191.73,
      "close": 192.53,
      "adjClose": 190.55,
      "volume": 42672148
    },
    {
      "date": "2024-01-02",
      "open": 187.15,
      "high": 188.44,
      "low": 183.89,
      "close": 185.64,
      "adjClose": 183.73,
      "volume": 82488700
    },
    {
      "date": "2024-01-03",
      "open": 184.22,
      "high": 185.88,
      "low": 183.43,
      "close": 184.25,
      "adjClose": 182.35,
      "volume": 58414500
    },
    {
      "date": "2024-01-04",
      "open": 182.15,
      "high": 183.09,
      "low": 180.88,
      "close": 181.91,
      "adjClose": 180.04,
      "volume": 71983600
    },
    {
      "date": "2024-01-05",
      "open": 181.99,
      "high": 182.76,
      "low": 180.17,
      "close": 181.18,
      "adjClose": 179.31,
      "volume": 62379700
    },
    {
      "date": "2024-01-08",
      "open": 182.09,
      "high": 185.6,
      "low": 181.5,
      "close": 185.56,
      "adjClose": 183.65,
      "volume": 59144500
    },
    {
      "date": "2024-01-09",
      "open": 183.92,
      "high": 185.15,
      "low": 182.73,
      "close": 185.14,
      "adjClose": 183.23,
      "volume": 42841809
    },
    {
      "date": "2024-01-10",
      "open": 184.35,
      "high": 186.4,
      "low": 183.92,
      "close": 186.19,
      "adjClose": 184.27,
      "volume": 46792908
    },
    {
      "date": "2024-01-11",
      "open": 186.54,
      "high": 187.05,
      "low": 183.62,
      "close": 185.59,
      "adjClose": 183.68,
      "volume": 49128408
    },
    {
      "date": "2024-01-12",
      "open": 186.06,
      "high": 186.74,
      "low": 185.19,
      "close": 185.92,
      "adjClose": 184.01,
      "volume": 40477800
    },
    {
      "date": "2024-01-16",
      "open": 182.16,
      "high": 184.26,
      "low": 180.93,
      "close": 183.63,
      "adjClose": 181.74,
      "volume": 65603041
    },
    {
      "date": "2024-01-17",
      "open": 181.27,
      "high": 182.93,
      "low": 180.3,
      "close": 182.68,
      "adjClose": 180.8,
      "volume": 47317433
    },
    {
      "date": "2024-01-18",
      "open": 186.09,
      "high": 189.14,
      "low": 185.83,
      "close": 188.63,
      "adjClose": 186.69,
      "volume": 78005800
    },
    {
      "date": "2024-01-19",
      "open": 189.33,
      "high": 191.95,
      "low": 188.82,
      "close": 191.56,
      "adjClose": 189.59,
      "volume": 68903000
    },
    {
      "date": "2024-01-22",
      "open": 192.3,
      "high": 195.33,
      "low": 192.26,
      "close": 193.89,
      "adjClose": 191.89,
      "volume": 60133900
    },
    {
      "date": "2024-01-23",
      "open": 195.02,
      "high": 195.75,
      "low": 193.83,
      "close": 195.18,
      "adjClose": 193.17,
      "volume": 42355600
    },
    {
      "date": "2024-01-24",
      "open": 195.42,
      "high": 196.38,
      "low": 194.34,
      "close": 194.5,
      "adjClose": 192.5,
      "volume": 53631316
    },
    {
      "date": "2024-01-25",
      "open": 195.22,
      "high": 196.27,
      "low": 193.11,
      "close": 194.17,
      "adjClose": 192.17,
      "volume": 54822126
    },
    {
      "date": "2024-01-26",
      "open": 194.27,
      "high": 194.76,
      "low": 191.94,
      "close": 192.42,
      "adjClose": 190.44,
      "volume": 44594011
    },
    {
      "date": "2024-01-29",
      "open": 192.01,
      "high": 192.2,
      "low": 189.58,
      "close": 191.73,
      "adjClose": 189.76,
      "volume": 47145622
    },
    {
      "date": "2024-01-30",
      "open": 190.94,
      "high": 191.8,
      "low": 187.47,
      "close": 188.04,
      "adjClose": 186.1,
      "volume": 55859400
    },
    {
      "date": "2024-01-31",
      "open": 187.04,
      "high": 187.1,
      "low": 184.35,
      "close": 184.4,
      "adjClose": 182.5,
      "volume": 55467803
    },
    {
      "date": "2024-02-01",
      "open": 183.99,
      "high": 186.95,
      "low": 183.82,
      "close": 186.86,
      "adjClose": 184.94,
      "volume": 64885408
    },
    {
      "date": "2024-02-02",
      "open": 179.86,
      "high": 187.33,
      "low": 179.25,
      "close": 185.85,
      "adjClose": 183.94,
      "volume": 102551700
    },
    {
      "date": "2024-02-05",
      "open": 188.15,
      "high": 189.25,
      "low": 185.84,
      "close": 187.68,
      "adjClose": 185.75,
      "volume": 69668820
    },
    {
      "date": "2024-02-06",
      "open": 186.86,
      "high": 189.31,
      "low": 186.77,
      "close": 189.3,
      "adjClose": 187.35,
      "volume": 43490800
    },
    {
      "date": "2024-02-07",
      "open": 190.64,
      "high": 191.05,
      "low": 188.61,
      "close": 189.41,
      "adjClose": 187.46,
      "volume": 53439000
    },
    {
      "date": "2024-02-08",
      "open": 189.39,
      "high": 189.54,
      "low": 187.35,
      "close": 188.32,
      "adjClose": 186.38,
      "volume": 40962046
    },
    {
      "date": "2024-02-09",
      "open": 188.65,
      "high": 189.99,
      "low": 188,
      "close": 188.85,
      "adjClose": 187.14,
      "volume": 45155216
    },
    {
      "date": "2024-02-12",
      "open": 188.42,
      "high": 188.67,
      "low": 186.79,
      "close": 187.15,
      "adjClose": 185.46,
      "volume": 41781934
    },
    {
      "date": "2024-02-13",
      "open": 185.77,
      "high": 186.21,
      "low": 183.51,
      "close": 185.04,
      "adjClose": 183.37,
      "volume": 56529529
    },
    {
      "date": "2024-02-14",
      "open": 185.32,
      "high": 185.53,
      "low": 182.44,
      "close": 184.15,
      "adjClose": 182.48,
      "volume": 54630517
    },
    {
      "date": "2024-02-15",
      "open": 183.55,
      "high": 184.49,
      "low": 181.35,
      "close": 183.86,
      "adjClose": 182.2,
      "volume": 65434500
    },
    {
      "date": "2024-02-16",
      "open": 183.42,
      "high": 184.85,
      "low": 181.67,
      "close": 182.31,
      "adjClose": 180.66,
      "volume": 49752500
    },
    {
      "date": "2024-02-20",
      "open": 181.79,
      "high": 182.43,
      "low": 180,
      "close": 181.56,
      "adjClose": 179.92,
      "volume": 53665600
    },
    {
      "date": "2024-02-21",
      "open": 181.94,
      "high": 182.89,
      "low": 180.66,
      "close": 182.32,
      "adjClose": 180.67,
      "volume": 41529674
    },
    {
      "date": "2024-02-22",
      "open": 183.48,
      "high": 184.96,
      "low": 182.46,
      "close": 184.37,
      "adjClose": 182.7,
      "volume": 52292208
    },
    {
      "date": "2024-02-23",
      "open": 185.01,
      "high": 185.04,
      "low": 182.23,
      "close": 182.52,
      "adjClose": 180.87,
      "volume": 45119700
    },
    {
      "date": "2024-02-26",
      "open": 182.24,
      "high": 182.76,
      "low": 180.65,
      "close": 181.16,
      "adjClose": 179.52,
      "volume": 40867421
    },
    {
      "date": "2024-02-27",
      "open": 181.1,
      "high": 183.92,
      "low": 179.56,
      "close": 182.63,
      "adjClose": 180.98,
      "volume": 54318900
    },
    {
      "date": "2024-02-28",
      "open": 182.51,
      "high": 183.12,
      "low": 180.13,
      "close": 181.42,
      "adjClose": 179.78,
      "volume": 48953939
    },
    {
      "date": "2024-02-29",
      "open": 181.27,
      "high": 182.57,
      "low": 179.53,
      "close": 180.75,
      "adjClose": 179.11,
      "volume": 136682600
    },
    {
      "date": "2024-03-01",
      "open": 179.55,
      "high": 180.53,
      "low": 177.38,
      "close": 179.66,
      "adjClose": 178.03,
      "volume": 73563100
    },
    {
      "date": "2024-03-04",
      "open": 176.15,
      "high": 176.9,
      "low": 173.79,
      "close": 175.1,
      "adjClose": 173.52,
      "volume": 81510101
    },
    {
      "date": "2024-03-05",
      "open": 170.76,
      "high": 172.04,
      "low": 169.62,
      "close": 170.12,
      "adjClose": 168.58,
      "volume": 95132400
    },
    {
      "date": "2024-03-06",
      "open": 171.06,
      "high": 171.24,
      "low": 168.68,
      "close": 169.12,
      "adjClose": 167.59,
      "volume": 68587707
    },
    {
      "date": "2024-03-07",
      "open": 169.15,
      "high": 170.73,
      "low": 168.49,
      "close": 169,
      "adjClose": 167.47,
      "volume": 71765100
    },
    {
      "date": "2024-03-08",
      "open": 169,
      "high": 173.7,
      "low": 168.94,
      "close": 170.73,
      "adjClose": 169.18,
      "volume": 76267041
    },
    {
      "date": "2024-03-11",
      "open": 172.94,
      "high": 174.38,
      "low": 172.05,
      "close": 172.75,
      "adjClose": 171.19,
      "volume": 60139500
    },
    {
      "date": "2024-03-12",
      "open": 173.15,
      "high": 174.03,
      "low": 171.01,
      "close": 173.23,
      "adjClose": 171.66,
      "volume": 59825400
    },
    {
      "date": "2024-03-13",
      "open": 172.77,
      "high": 173.19,
      "low": 170.76,
      "close": 171.13,
      "adjClose": 169.58,
      "volume": 52488700
    },
    {
      "date": "2024-03-14",
      "open": 172.91,
      "high": 174.31,
      "low": 172.05,
      "close": 173,
      "adjClose": 171.43,
      "volume": 72913507
    },
    {
      "date": "2024-03-15",
      "open": 171.17,
      "high": 172.62,
      "low": 170.29,
      "close": 172.62,
      "adjClose": 171.06,
      "volume": 121752700
    },
    {
      "date": "2024-03-18",
      "open": 175.57,
      "high": 177.71,
      "low": 173.52,
      "close": 173.72,
      "adjClose": 172.15,
      "volume": 75604200
    },
    {
      "date": "2024-03-19",
      "open": 174.34,
      "high": 176.61,
      "low": 173.03,
      "close": 176.08,
      "adjClose": 174.49,
      "volume": 55215244
    },
    {
      "date": "2024-03-20",
      "open": 175.72,
      "high": 178.67,
      "low": 175.09,
      "close": 178.67,
      "adjClose": 177.05,
      "volume": 53423102
    },
    {
      "date": "2024-03-21",
      "open": 177.05,
      "high": 177.49,
      "low": 170.84,
      "close": 171.37,
      "adjClose": 169.82,
      "volume": 106181300
    },
    {
      "date": "2024-03-22",
      "open": 171.76,
      "high": 173.05,
      "low": 170.06,
      "close": 172.28,
      "adjClose": 170.72,
      "volume": 71160138
    },
    {
      "date": "2024-03-25",
      "open": 170.57,
      "high": 171.94,
      "low": 169.45,
      "close": 170.85,
      "adjClose": 169.3,
      "volume": 54288328
    },
    {
      "date": "2024-03-26",
      "open": 170,
      "high": 171.42,
      "low": 169.58,
      "close": 169.71,
      "adjClose": 168.17,
      "volume": 57388449
    },
    {
      "date": "2024-03-27",
      "open": 170.41,
      "high": 173.6,
      "low": 170.11,
      "close": 173.31,
      "adjClose": 171.74,
      "volume": 60273300
    },
    {
      "date": "2024-03-28",
      "open": 171.75,
      "high": 172.23,
      "low": 170.51,
      "close": 171.48,
      "adjClose": 169.93,
      "volume": 65672700
    },
    {
      "date": "2024-04-01",
      "open": 171.19,
      "high": 171.25,
      "low": 169.48,
      "close": 170.03,
      "adjClose": 168.49,
      "volume": 46240500
    },
    {
      "date": "2024-04-02",
      "open": 169.08,
      "high": 169.34,
      "low": 168.23,
      "close": 168.84,
      "adjClose": 167.31,
      "volume": 49329500
    },
    {
      "date": "2024-04-03",
      "open": 168.79,
      "high": 170.68,
      "low": 168.58,
      "close": 169.65,
      "adjClose": 168.11,
      "volume": 47691715
    },
    {
      "date": "2024-04-04",
      "open": 170.29,
      "high": 171.92,
      "low": 168.82,
      "close": 168.82,
      "adjClose": 167.29,
      "volume": 53704400
    },
    {
      "date": "2024-04-05",
      "open": 169.59,
      "high": 170.39,
      "low": 168.95,
      "close": 169.58,
      "adjClose": 168.05,
      "volume": 42104826
    },
    {
      "date": "2024-04-08",
      "open": 169.03,
      "high": 169.2,
      "low": 168.24,
      "close": 168.45,
      "adjClose": 166.93,
      "volume": 37425513
    },
    {
      "date": "2024-04-09",
      "open": 168.7,
      "high": 170.08,
      "low": 168.35,
      "close": 169.67,
      "adjClose": 168.13,
      "volume": 42451209
    },
    {
      "date": "2024-04-10",
      "open": 168.8,
      "high": 169.09,
      "low": 167.11,
      "close": 167.78,
      "adjClose": 166.26,
      "volume": 49709336
    },
    {
      "date": "2024-04-11",
      "open": 168.34,
      "high": 175.46,
      "low": 168.16,
      "close": 175.04,
      "adjClose": 173.46,
      "volume": 91070300
    },
    {
      "date": "2024-04-12",
      "open": 174.26,
      "high": 178.36,
      "low": 174.21,
      "close": 176.55,
      "adjClose": 174.95,
      "volume": 101670900
    },
    {
      "date": "2024-04-15",
      "open": 175.36,
      "high": 176.63,
      "low": 172.5,
      "close": 172.69,
      "adjClose": 171.13,
      "volume": 73531800
    },
    {
      "date": "2024-04-16",
      "open": 171.75,
      "high": 173.76,
      "low": 168.27,
      "close": 169.38,
      "adjClose": 167.85,
      "volume": 73711235
    },
    {
      "date": "2024-04-17",
      "open": 169.61,
      "high": 170.65,
      "low": 168,
      "close": 168,
      "adjClose": 166.48,
      "volume": 50901210
    },
    {
      "date": "2024-04-18",
      "open": 168.03,
      "high": 168.64,
      "low": 166.55,
      "close": 167.04,
      "adjClose": 165.53,
      "volume": 43122903
    },
    {
      "date": "2024-04-19",
      "open": 166.21,
      "high": 166.4,
      "low": 164.08,
      "close": 165,
      "adjClose": 163.51,
      "volume": 68149400
    },
    {
      "date": "2024-04-22",
      "open": 165.52,
      "high": 167.26,
      "low": 164.77,
      "close": 165.84,
      "adjClose": 164.34,
      "volume": 48116443
    },
    {
      "date": "2024-04-23",
      "open": 165.35,
      "high": 167.05,
      "low": 164.92,
      "close": 166.9,
      "adjClose": 165.39,
      "volume": 49537800
    },
    {
      "date": "2024-04-24",
      "open": 166.54,
      "high": 169.3,
      "low": 166.21,
      "close": 169.02,
      "adjClose": 167.49,
      "volume": 48251835
    },
    {
      "date": "2024-04-25",
      "open": 169.53,
      "high": 170.61,
      "low": 168.15,
      "close": 169.89,
      "adjClose": 168.35,
      "volume": 50558329
    },
    {
      "date": "2024-04-26",
      "open": 169.88,
      "high": 171.34,
      "low": 169.18,
      "close": 169.3,
      "adjClose": 167.77,
      "volume": 44838400
    },
    {
      "date": "2024-04-29",
      "open": 173.37,
      "high": 176.03,
      "low": 173.1,
      "close": 173.5,
      "adjClose": 171.93,
      "volume": 68169419
    },
    {
      "date": "2024-04-30",
      "open": 173.33,
      "high": 174.99,
      "low": 170,
      "close": 170.33,
      "adjClose": 168.79,
      "volume": 65934800
    },
    {
      "date": "2024-05-01",
      "open": 169.58,
      "high": 172.71,
      "low": 169.11,
      "close": 169.3,
      "adjClose": 167.77,
      "volume": 50383147
    },
    {
      "date": "2024-05-02",
      "open": 172.51,
      "high": 173.42,
      "low": 170.89,
      "close": 173.03,
      "adjClose": 171.46,
      "volume": 94214915
    },
    {
      "date": "2024-05-03",
      "open": 186.65,
      "high": 187,
      "low": 182.66,
      "close": 183.38,
      "adjClose": 181.72,
      "volume": 163224109
    },
    {
      "date": "2024-05-06",
      "open": 182.35,
      "high": 184.2,
      "low": 180.42,
      "close": 181.71,
      "adjClose": 180.07,
      "volume": 78569700
    },
    {
      "date": "2024-05-07",
      "open": 183.45,
      "high": 184.9,
      "low": 181.32,
      "close": 182.4,
      "adjClose": 180.75,
      "volume": 77305800
    },
    {
      "date": "2024-05-08",
      "open": 182.85,
      "high": 183.07,
      "low": 181.45,
      "close": 182.74,
      "adjClose": 181.09,
      "volume": 45057100
    },
    {
      "date": "2024-05-09",
      "open": 182.56,
      "high": 184.66,
      "low": 182.11,
      "close": 184.57,
      "adjClose": 182.9,
      "volume": 48983000
    },
    {
      "date": "2024-05-10",
      "open": 184.9,
      "high": 185.09,
      "low": 182.13,
      "close": 183.05,
      "adjClose": 181.64,
      "volume": 50759500
    },
    {
      "date": "2024-05-13",
      "open": 185.44,
      "high": 187.1,
      "low": 184.62,
      "close": 186.28,
      "adjClose": 184.85,
      "volume": 72044809
    },
    {
      "date": "2024-05-14",
      "open": 187.51,
      "high": 188.3,
      "low": 186.29,
      "close": 187.43,
      "adjClose": 185.99,
      "volume": 52393619
    },
    {
      "date": "2024-05-15",
      "open": 187.91,
      "high": 190.65,
      "low": 187.37,
      "close": 189.72,
      "adjClose": 188.26,
      "volume": 70400000
    },
    {
      "date": "2024-05-16",
      "open": 190.47,
      "high": 191.1,
      "low": 189.66,
      "close": 189.84,
      "adjClose": 188.38,
      "volume": 52845230
    },
    {
      "date": "2024-05-17",
      "open": 189.51,
      "high": 190.81,
      "low": 189.18,
      "close": 189.87,
      "adjClose": 188.41,
      "volume": 41282925
    },
    {
      "date": "2024-05-20",
      "open": 189.33,
      "high": 191.92,
      "low": 189.01,
      "close": 191.04,
      "adjClose": 189.57,
      "volume": 44361300
    },
    {
      "date": "2024-05-21",
      "open": 191.09,
      "high": 192.73,
      "low": 190.92,
      "close": 192.35,
      "adjClose": 190.87,
      "volume": 42309401
    },
    {
      "date": "2024-05-22",
      "open": 192.27,
      "high": 192.82,
      "low": 190.27,
      "close": 190.9,
      "adjClose": 189.43,
      "volume": 34648547
    },
    {
      "date": "2024-05-23",
      "open": 190.98,
      "high": 191,
      "low": 186.63,
      "close": 186.88,
      "adjClose": 185.44,
      "volume": 51005924
    },
    {
      "date": "2024-05-24",
      "open": 188.82,
      "high": 190.58,
      "low": 188.04,
      "close": 189.98,
      "adjClose": 188.52,
      "volume": 36327000
    },
    {
      "date": "2024-05-28",
      "open": 191.51,
      "high": 193,
      "low": 189.1,
      "close": 189.99,
      "adjClose": 188.53,
      "volume": 52280100
    },
    {
      "date": "2024-05-29",
      "open": 189.61,
      "high": 192.25,
      "low": 189.51,
      "close": 190.29,
      "adjClose": 188.83,
      "volume": 53068016
    },
    {
      "date": "2024-05-30",
      "open": 190.76,
      "high": 192.18,
      "low": 190.63,
      "close": 191.29,
      "adjClose": 189.82,
      "volume": 49947941
    },
    {
      "date": "2024-05-31",
      "open": 191.44,
      "high": 192.57,
      "low": 189.91,
      "close": 192.25,
      "adjClose": 190.77,
      "volume": 75158300
    },
    {
      "date": "2024-06-03",
      "open": 192.9,
      "high": 194.99,
      "low": 192.52,
      "close": 194.03,
      "adjClose": 192.54,
      "volume": 50080539
    },
    {
      "date": "2024-06-04",
      "open": 194.64,
      "high": 195.32,
      "low": 193.03,
      "close": 194.35,
      "adjClose": 192.86,
      "volume": 47471445
    },
    {
      "date": "2024-06-05",
      "open": 195.4,
      "high": 196.9,
      "low": 194.87,
      "close": 195.87,
      "adjClose": 194.37,
      "volume": 54156800
    },
    {
      "date": "2024-06-06",
      "open": 195.69,
      "high": 196.5,
      "low": 194.17,
      "close": 194.48,
      "adjClose": 192.99,
      "volume": 41181800
    },
    {
      "date": "2024-06-07",
      "open": 194.65,
      "high": 196.94,
      "low": 194.14,
      "close": 196.89,
      "adjClose": 195.38,
      "volume": 53103912
    },
    {
      "date": "2024-06-10",
      "open": 196.9,
      "high": 197.3,
      "low": 192.15,
      "close": 193.12,
      "adjClose": 191.64,
      "volume": 97262077
    },
    {
      "date": "2024-06-11",
      "open": 193.65,
      "high": 207.16,
      "low": 193.63,
      "close": 207.15,
      "adjClose": 205.56,
      "volume": 172373300
    },
    {
      "date": "2024-06-12",
      "open": 207.37,
      "high": 220.2,
      "low": 206.9,
      "close": 213.07,
      "adjClose": 211.43,
      "volume": 198134300
    },
    {
      "date": "2024-06-13",
      "open": 214.74,
      "high": 216.75,
      "low": 211.6,
      "close": 214.24,
      "adjClose": 212.59,
      "volume": 97862729
    },
    {
      "date": "2024-06-14",
      "open": 213.85,
      "high": 215.17,
      "low": 211.3,
      "close": 212.49,
      "adjClose": 210.86,
      "volume": 70122748
    },
    {
      "date": "2024-06-17",
      "open": 213.37,
      "high": 218.95,
      "low": 212.72,
      "close": 216.67,
      "adjClose": 215.01,
      "volume": 93728300
    },
    {
      "date": "2024-06-18",
      "open": 217.59,
      "high": 218.63,
      "low": 213,
      "close": 214.29,
      "adjClose": 212.64,
      "volume": 79943300
    },
    {
      "date": "2024-06-20",
      "open": 213.93,
      "high": 214.24,
      "low": 208.85,
      "close": 209.68,
      "adjClose": 208.07,
      "volume": 86172500
    },
    {
      "date": "2024-06-21",
      "open": 210.39,
      "high": 211.89,
      "low": 207.11,
      "close": 207.49,
      "adjClose": 205.9,
      "volume": 246421353
    },
    {
      "date": "2024-06-24",
      "open": 207.72,
      "high": 212.7,
      "low": 206.59,
      "close": 208.14,
      "adjClose": 206.54,
      "volume": 80727006
    },
    {
      "date": "2024-06-25",
      "open": 209.15,
      "high": 211.38,
      "low": 208.61,
      "close": 209.07,
      "adjClose": 207.46,
      "volume": 56713868
    },
    {
      "date": "2024-06-26",
      "open": 211.5,
      "high": 214.86,
      "low": 210.64,
      "close": 213.25,
      "adjClose": 211.61,
      "volume": 66213200
    },
    {
      "date": "2024-06-27",
      "open": 214.69,
      "high": 215.74,
      "low": 212.35,
      "close": 214.1,
      "adjClose": 212.46,
      "volume": 49772707
    },
    {
      "date": "2024-06-28",
      "open": 215.77,
      "high": 216.07,
      "low": 210.3,
      "close": 210.62,
      "adjClose": 209,
      "volume": 82542718
    },
    {
      "date": "2024-07-01",
      "open": 212.09,
      "high": 217.51,
      "low": 211.92,
      "close": 216.75,
      "adjClose": 215.09,
      "volume": 60402929
    },
    {
      "date": "2024-07-02",
      "open": 216.15,
      "high": 220.38,
      "low": 215.1,
      "close": 220.27,
      "adjClose": 218.58,
      "volume": 58046200
    },
    {
      "date": "2024-07-03",
      "open": 220,
      "high": 221.55,
      "low": 219.03,
      "close": 221.55,
      "adjClose": 219.85,
      "volume": 37369801
    },
    {
      "date": "2024-07-05",
      "open": 221.65,
      "high": 226.45,
      "low": 221.65,
      "close": 226.34,
      "adjClose": 224.6,
      "volume": 60412408
    },
    {
      "date": "2024-07-08",
      "open": 227.09,
      "high": 227.85,
      "low": 223.25,
      "close": 227.82,
      "adjClose": 226.07,
      "volume": 59085900
    },
    {
      "date": "2024-07-09",
      "open": 227.93,
      "high": 229.4,
      "low": 226.37,
      "close": 228.68,
      "adjClose": 226.92,
      "volume": 48169822
    },
    {
      "date": "2024-07-10",
      "open": 229.3,
      "high": 233.08,
      "low": 229.25,
      "close": 232.98,
      "adjClose": 231.19,
      "volume": 62627700
    },
    {
      "date": "2024-07-11",
      "open": 231.39,
      "high": 232.39,
      "low": 225.77,
      "close": 227.57,
      "adjClose": 225.82,
      "volume": 64710617
    },
    {
      "date": "2024-07-12",
      "open": 228.92,
      "high": 232.64,
      "low": 228.68,
      "close": 230.54,
      "adjClose": 228.77,
      "volume": 53046527
    },
    {
      "date": "2024-07-15",
      "open": 236.48,
      "high": 237.23,
      "low": 233.09,
      "close": 234.4,
      "adjClose": 232.6,
      "volume": 62631300
    },
    {
      "date": "2024-07-16",
      "open": 235,
      "high": 236.27,
      "low": 232.33,
      "close": 234.82,
      "adjClose": 233.02,
      "volume": 43234300
    },
    {
      "date": "2024-07-17",
      "open": 229.45,
      "high": 231.46,
      "low": 226.64,
      "close": 228.88,
      "adjClose": 227.12,
      "volume": 57345900
    },
    {
      "date": "2024-07-18",
      "open": 230.28,
      "high": 230.44,
      "low": 222.27,
      "close": 224.18,
      "adjClose": 222.46,
      "volume": 66034600
    },
    {
      "date": "2024-07-19",
      "open": 224.82,
      "high": 226.8,
      "low": 223.28,
      "close": 224.31,
      "adjClose": 222.59,
      "volume": 49151500
    },
    {
      "date": "2024-07-22",
      "open": 227.01,
      "high": 227.78,
      "low": 223.09,
      "close": 223.96,
      "adjClose": 222.24,
      "volume": 48201835
    },
    {
      "date": "2024-07-23",
      "open": 224.37,
      "high": 226.94,
      "low": 222.68,
      "close": 225.01,
      "adjClose": 223.28,
      "volume": 39960300
    },
    {
      "date": "2024-07-24",
      "open": 224,
      "high": 224.8,
      "low": 217.13,
      "close": 218.54,
      "adjClose": 216.86,
      "volume": 61777600
    },
    {
      "date": "2024-07-25",
      "open": 218.93,
      "high": 220.85,
      "low": 214.62,
      "close": 217.49,
      "adjClose": 215.82,
      "volume": 51391200
    },
    {
      "date": "2024-07-26",
      "open": 218.7,
      "high": 219.49,
      "low": 216.01,
      "close": 217.96,
      "adjClose": 216.29,
      "volume": 41601345
    },
    {
      "date": "2024-07-29",
      "open": 216.96,
      "high": 219.3,
      "low": 215.75,
      "close": 218.24,
      "adjClose": 216.56,
      "volume": 36311800
    },
    {
      "date": "2024-07-30",
      "open": 219.19,
      "high": 220.33,
      "low": 216.12,
      "close": 218.8,
      "adjClose": 217.12,
      "volume": 41643840
    },
    {
      "date": "2024-07-31",
      "open": 221.44,
      "high": 223.82,
      "low": 220.63,
      "close": 222.08,
      "adjClose": 220.37,
      "volume": 50036300
    },
    {
      "date": "2024-08-01",
      "open": 224.37,
      "high": 224.48,
      "low": 217.02,
      "close": 218.36,
      "adjClose": 216.68,
      "volume": 62501000
    },
    {
      "date": "2024-08-02",
      "open": 219.15,
      "high": 225.6,
      "low": 217.71,
      "close": 219.86,
      "adjClose": 218.17,
      "volume": 105568600
    },
    {
      "date": "2024-08-05",
      "open": 199.09,
      "high": 213.5,
      "low": 196,
      "close": 209.27,
      "adjClose": 207.66,
      "volume": 119548600
    },
    {
      "date": "2024-08-06",
      "open": 205.3,
      "high": 209.99,
      "low": 201.07,
      "close": 207.23,
      "adjClose": 205.64,
      "volume": 69660500
    },
    {
      "date": "2024-08-07",
      "open": 206.9,
      "high": 213.64,
      "low": 206.39,
      "close": 209.82,
      "adjClose": 208.21,
      "volume": 63516417
    },
    {
      "date": "2024-08-08",
      "open": 213.11,
      "high": 214.2,
      "low": 208.83,
      "close": 213.31,
      "adjClose": 211.67,
      "volume": 47161149
    },
    {
      "date": "2024-08-09",
      "open": 212.1,
      "high": 216.78,
      "low": 211.97,
      "close": 216.24,
      "adjClose": 214.58,
      "volume": 42201646
    },
    {
      "date": "2024-08-12",
      "open": 216.07,
      "high": 219.51,
      "low": 215.6,
      "close": 217.53,
      "adjClose": 216.11,
      "volume": 38028100
    },
    {
      "date": "2024-08-13",
      "open": 219.01,
      "high": 221.89,
      "low": 219.01,
      "close": 221.27,
      "adjClose": 219.83,
      "volume": 44155331
    },
    {
      "date": "2024-08-14",
      "open": 220.57,
      "high": 223.03,
      "low": 219.7,
      "close": 221.72,
      "adjClose": 220.28,
      "volume": 41960600
    },
    {
      "date": "2024-08-15",
      "open": 224.6,
      "high": 225.35,
      "low": 222.76,
      "close": 224.72,
      "adjClose": 223.26,
      "volume": 46414013
    },
    {
      "date": "2024-08-16",
      "open": 223.92,
      "high": 226.83,
      "low": 223.65,
      "close": 226.05,
      "adjClose": 224.58,
      "volume": 44340240
    },
    {
      "date": "2024-08-19",
      "open": 225.72,
      "high": 225.99,
      "low": 223.04,
      "close": 225.89,
      "adjClose": 224.42,
      "volume": 40687813
    },
    {
      "date": "2024-08-20",
      "open": 225.77,
      "high": 227.17,
      "low": 225.45,
      "close": 226.51,
      "adjClose": 225.04,
      "volume": 30299033
    },
    {
      "date": "2024-08-21",
      "open": 226.52,
      "high": 227.98,
      "low": 225.05,
      "close": 226.4,
      "adjClose": 224.93,
      "volume": 34765500
    },
    {
      "date": "2024-08-22",
      "open": 227.79,
      "high": 228.34,
      "low": 223.9,
      "close": 224.53,
      "adjClose": 223.07,
      "volume": 43695321
    },
    {
      "date": "2024-08-23",
      "open": 225.66,
      "high": 228.22,
      "low": 224.33,
      "close": 226.84,
      "adjClose": 225.36,
      "volume": 38677300
    },
    {
      "date": "2024-08-26",
      "open": 226.76,
      "high": 227.28,
      "low": 223.89,
      "close": 227.18,
      "adjClose": 225.7,
      "volume": 30602208
    },
    {
      "date": "2024-08-27",
      "open": 226,
      "high": 228.85,
      "low": 224.89,
      "close": 228.03,
      "adjClose": 226.55,
      "volume": 35934600
    },
    {
      "date": "2024-08-28",
      "open": 227.92,
      "high": 229.86,
      "low": 225.68,
      "close": 226.49,
      "adjClose": 225.02,
      "volume": 38052200
    },
    {
      "date": "2024-08-29",
      "open": 230.1,
      "high": 232.92,
      "low": 228.88,
      "close": 229.79,
      "adjClose": 228.29,
      "volume": 51906300
    },
    {
      "date": "2024-08-30",
      "open": 230.19,
      "high": 230.4,
      "low": 227.48,
      "close": 229,
      "adjClose": 227.51,
      "volume": 52990800
    },
    {
      "date": "2024-09-03",
      "open": 228.55,
      "high": 229,
      "low": 221.17,
      "close": 222.77,
      "adjClose": 221.32,
      "volume": 50190600
    },
    {
      "date": "2024-09-04",
      "open": 221.66,
      "high": 221.78,
      "low": 217.48,
      "close": 220.85,
      "adjClose": 219.41,
      "volume": 43840200
    },
    {
      "date": "2024-09-05",
      "open": 221.63,
      "high": 225.48,
      "low": 221.52,
      "close": 222.38,
      "adjClose": 220.93,
      "volume": 36615400
    },
    {
      "date": "2024-09-06",
      "open": 223.95,
      "high": 225.24,
      "low": 219.77,
      "close": 220.82,
      "adjClose": 219.38,
      "volume": 48423011
    },
    {
      "date": "2024-09-09",
      "open": 220.82,
      "high": 221.27,
      "low": 216.71,
      "close": 220.91,
      "adjClose": 219.47,
      "volume": 67180000
    },
    {
      "date": "2024-09-10",
      "open": 218.92,
      "high": 221.48,
      "low": 216.73,
      "close": 220.11,
      "adjClose": 218.68,
      "volume": 51591033
    },
    {
      "date": "2024-09-11",
      "open": 221.46,
      "high": 223.09,
      "low": 217.89,
      "close": 222.66,
      "adjClose": 221.21,
      "volume": 44587100
    },
    {
      "date": "2024-09-12",
      "open": 222.5,
      "high": 223.55,
      "low": 219.82,
      "close": 222.77,
      "adjClose": 221.32,
      "volume": 37498225
    },
    {
      "date": "2024-09-13",
      "open": 223.58,
      "high": 224.04,
      "low": 221.91,
      "close": 222.5,
      "adjClose": 221.05,
      "volume": 36766619
    },
    {
      "date": "2024-09-16",
      "open": 216.54,
      "high": 217.22,
      "low": 213.92,
      "close": 216.32,
      "adjClose": 214.91,
      "volume": 59357427
    },
    {
      "date": "2024-09-17",
      "open": 215.75,
      "high": 216.9,
      "low": 214.5,
      "close": 216.79,
      "adjClose": 215.38,
      "volume": 45519339
    },
    {
      "date": "2024-09-18",
      "open": 217.55,
      "high": 222.71,
      "low": 217.54,
      "close": 220.69,
      "adjClose": 219.25,
      "volume": 59894928
    },
    {
      "date": "2024-09-19",
      "open": 224.99,
      "high": 229.82,
      "low": 224.63,
      "close": 228.87,
      "adjClose": 227.38,
      "volume": 66781315
    },
    {
      "date": "2024-09-20",
      "open": 229.97,
      "high": 233.09,
      "low": 227.62,
      "close": 228.2,
      "adjClose": 226.71,
      "volume": 318679900
    },
    {
      "date": "2024-09-23",
      "open": 227.34,
      "high": 229.45,
      "low": 225.81,
      "close": 226.47,
      "adjClose": 225,
      "volume": 54146023
    },
    {
      "date": "2024-09-24",
      "open": 228.65,
      "high": 229.35,
      "low": 225.73,
      "close": 227.37,
      "adjClose": 225.89,
      "volume": 43556100
    },
    {
      "date": "2024-09-25",
      "open": 224.93,
      "high": 227.29,
      "low": 224.02,
      "close": 226.37,
      "adjClose": 224.9,
      "volume": 42308715
    },
    {
      "date": "2024-09-26",
      "open": 227.3,
      "high": 228.5,
      "low": 225.41,
      "close": 227.52,
      "adjClose": 226.04,
      "volume": 36636707
    },
    {
      "date": "2024-09-27",
      "open": 228.46,
      "high": 229.52,
      "low": 227.3,
      "close": 227.79,
      "adjClose": 226.31,
      "volume": 34026000
    },
    {
      "date": "2024-09-30",
      "open": 230.04,
      "high": 233,
      "low": 229.65,
      "close": 233,
      "adjClose": 231.48,
      "volume": 54793391
    },
    {
      "date": "2024-10-01",
      "open": 229.52,
      "high": 229.65,
      "low": 223.74,
      "close": 226.21,
      "adjClose": 224.74,
      "volume": 63285048
    },
    {
      "date": "2024-10-02",
      "open": 225.89,
      "high": 227.37,
      "low": 223.02,
      "close": 226.78,
      "adjClose": 225.3,
      "volume": 32880605
    },
    {
      "date": "2024-10-03",
      "open": 225.14,
      "high": 226.81,
      "low": 223.32,
      "close": 225.67,
      "adjClose": 224.2,
      "volume": 34044200
    },
    {
      "date": "2024-10-04",
      "open": 227.9,
      "high": 228,
      "low": 224.13,
      "close": 226.8,
      "adjClose": 225.32,
      "volume": 37345098
    },
    {
      "date": "2024-10-07",
      "open": 224.5,
      "high": 225.69,
      "low": 221.33,
      "close": 221.69,
      "adjClose": 220.25,
      "volume": 39505400
    },
    {
      "date": "2024-10-08",
      "open": 224.3,
      "high": 225.98,
      "low": 223.25,
      "close": 225.77,
      "adjClose": 224.3,
      "volume": 31855700
    },
    {
      "date": "2024-10-09",
      "open": 225.23,
      "high": 229.75,
      "low": 224.83,
      "close": 229.54,
      "adjClose": 228.05,
      "volume": 33591100
    },
    {
      "date": "2024-10-10",
      "open": 227.78,
      "high": 229.5,
      "low": 227.17,
      "close": 229.04,
      "adjClose": 227.55,
      "volume": 28183544
    },
    {
      "date": "2024-10-11",
      "open": 229.3,
      "high": 229.41,
      "low": 227.34,
      "close": 227.55,
      "adjClose": 226.07,
      "volume": 31759200
    },
    {
      "date": "2024-10-14",
      "open": 228.7,
      "high": 231.73,
      "low": 228.6,
      "close": 231.3,
      "adjClose": 229.79,
      "volume": 39882100
    },
    {
      "date": "2024-10-15",
      "open": 233.61,
      "high": 237.49,
      "low": 232.37,
      "close": 233.85,
      "adjClose": 232.33,
      "volume": 64751400
    },
    {
      "date": "2024-10-16",
      "open": 231.6,
      "high": 232.12,
      "low": 229.84,
      "close": 231.78,
      "adjClose": 230.27,
      "volume": 34082240
    },
    {
      "date": "2024-10-17",
      "open": 233.43,
      "high": 233.85,
      "low": 230.52,
      "close": 232.15,
      "adjClose": 230.64,
      "volume": 32993810
    },
    {
      "date": "2024-10-18",
      "open": 236.18,
      "high": 236.18,
      "low": 234.01,
      "close": 235,
      "adjClose": 233.47,
      "volume": 46431500
    },
    {
      "date": "2024-10-21",
      "open": 234.45,
      "high": 236.85,
      "low": 234.45,
      "close": 236.48,
      "adjClose": 234.94,
      "volume": 36254500
    },
    {
      "date": "2024-10-22",
      "open": 233.89,
      "high": 236.22,
      "low": 232.6,
      "close": 235.86,
      "adjClose": 234.32,
      "volume": 38846600
    },
    {
      "date": "2024-10-23",
      "open": 234.08,
      "high": 235.14,
      "low": 227.76,
      "close": 230.76,
      "adjClose": 229.26,
      "volume": 52287000
    },
    {
      "date": "2024-10-24",
      "open": 229.98,
      "high": 230.82,
      "low": 228.41,
      "close": 230.57,
      "adjClose": 229.07,
      "volume": 31109503
    },
    {
      "date": "2024-10-25",
      "open": 229.74,
      "high": 233.22,
      "low": 229.57,
      "close": 231.41,
      "adjClose": 229.9,
      "volume": 38802304
    },
    {
      "date": "2024-10-28",
      "open": 233.32,
      "high": 234.73,
      "low": 232.55,
      "close": 233.4,
      "adjClose": 231.88,
      "volume": 36087134
    },
    {
      "date": "2024-10-29",
      "open": 233.1,
      "high": 234.33,
      "low": 232.32,
      "close": 233.67,
      "adjClose": 232.15,
      "volume": 35417247
    },
    {
      "date": "2024-10-30",
      "open": 232.61,
      "high": 233.47,
      "low": 229.55,
      "close": 230.1,
      "adjClose": 228.6,
      "volume": 47070907
    },
    {
      "date": "2024-10-31",
      "open": 229.34,
      "high": 229.83,
      "low": 225.37,
      "close": 225.91,
      "adjClose": 224.44,
      "volume": 64370100
    },
    {
      "date": "2024-11-01",
      "open": 220.97,
      "high": 225.35,
      "low": 220.27,
      "close": 222.91,
      "adjClose": 221.46,
      "volume": 65276741
    },
    {
      "date": "2024-11-04",
      "open": 220.99,
      "high": 222.79,
      "low": 219.71,
      "close": 222.01,
      "adjClose": 220.56,
      "volume": 44944500
    },
    {
      "date": "2024-11-05",
      "open": 221.8,
      "high": 223.95,
      "low": 221.14,
      "close": 223.45,
      "adjClose": 222,
      "volume": 28111338
    },
    {
      "date": "2024-11-06",
      "open": 222.61,
      "high": 226.07,
      "low": 221.19,
      "close": 222.72,
      "adjClose": 221.27,
      "volume": 54561121
    },
    {
      "date": "2024-11-07",
      "open": 224.63,
      "high": 227.88,
      "low": 224.57,
      "close": 227.48,
      "adjClose": 226,
      "volume": 42137700
    },
    {
      "date": "2024-11-08",
      "open": 227.17,
      "high": 228.66,
      "low": 226.41,
      "close": 226.96,
      "adjClose": 225.73,
      "volume": 38328824
    },
    {
      "date": "2024-11-11",
      "open": 225,
      "high": 225.7,
      "low": 221.5,
      "close": 224.23,
      "adjClose": 223.02,
      "volume": 42005602
    },
    {
      "date": "2024-11-12",
      "open": 224.55,
      "high": 225.59,
      "low": 223.36,
      "close": 224.23,
      "adjClose": 223.02,
      "volume": 40398300
    },
    {
      "date": "2024-11-13",
      "open": 224.01,
      "high": 226.65,
      "low": 222.76,
      "close": 225.12,
      "adjClose": 223.9,
      "volume": 48566217
    },
    {
      "date": "2024-11-14",
      "open": 225.02,
      "high": 228.87,
      "low": 225,
      "close": 228.22,
      "adjClose": 226.99,
      "volume": 44923941
    },
    {
      "date": "2024-11-15",
      "open": 226.4,
      "high": 226.92,
      "low": 224.27,
      "close": 225,
      "adjClose": 223.79,
      "volume": 47923700
    },
    {
      "date": "2024-11-18",
      "open": 225.25,
      "high": 229.74,
      "low": 225.17,
      "close": 228.02,
      "adjClose": 226.79,
      "volume": 44686020
    },
    {
      "date": "2024-11-19",
      "open": 226.98,
      "high": 230.16,
      "low": 226.66,
      "close": 228.28,
      "adjClose": 227.05,
      "volume": 36211800
    },
    {
      "date": "2024-11-20",
      "open": 228.06,
      "high": 229.93,
      "low": 225.89,
      "close": 229,
      "adjClose": 227.76,
      "volume": 35169600
    },
    {
      "date": "2024-11-21",
      "open": 228.88,
      "high": 230.16,
      "low": 225.71,
      "close": 228.52,
      "adjClose": 227.29,
      "volume": 42108327
    },
    {
      "date": "2024-11-22",
      "open": 228.06,
      "high": 230.72,
      "low": 228.06,
      "close": 229.87,
      "adjClose": 228.63,
      "volume": 38168300
    },
    {
      "date": "2024-11-25",
      "open": 231.46,
      "high": 233.25,
      "low": 229.74,
      "close": 232.87,
      "adjClose": 231.61,
      "volume": 90152832
    },
    {
      "date": "2024-11-26",
      "open": 233.33,
      "high": 235.57,
      "low": 233.33,
      "close": 235.06,
      "adjClose": 233.79,
      "volume": 45986200
    },
    {
      "date": "2024-11-27",
      "open": 234.47,
      "high": 235.69,
      "low": 233.81,
      "close": 234.93,
      "adjClose": 233.66,
      "volume": 33498439
    },
    {
      "date": "2024-11-29",
      "open": 234.81,
      "high": 237.81,
      "low": 233.97,
      "close": 237.33,
      "adjClose": 236.05,
      "volume": 28481400
    },
    {
      "date": "2024-12-02",
      "open": 237.27,
      "high": 240.79,
      "low": 237.16,
      "close": 239.59,
      "adjClose": 238.3,
      "volume": 48137103
    },
    {
      "date": "2024-12-03",
      "open": 239.81,
      "high": 242.76,
      "low": 238.9,
      "close": 242.65,
      "adjClose": 241.34,
      "volume": 38861017
    },
    {
      "date": "2024-12-04",
      "open": 242.87,
      "high": 244.11,
      "low": 241.25,
      "close": 243.01,
      "adjClose": 241.7,
      "volume": 44383935
    },
    {
      "date": "2024-12-05",
      "open": 243.99,
      "high": 244.54,
      "low": 242.13,
      "close": 243.04,
      "adjClose": 241.73,
      "volume": 40033900
    },
    {
      "date": "2024-12-06",
      "open": 242.91,
      "high": 244.63,
      "low": 242.08,
      "close": 242.84,
      "adjClose": 241.53,
      "volume": 36870619
    },
    {
      "date": "2024-12-09",
      "open": 241.83,
      "high": 247.24,
      "low": 241.75,
      "close": 246.75,
      "adjClose": 245.42,
      "volume": 44649232
    },
    {
      "date": "2024-12-10",
      "open": 246.89,
      "high": 248.21,
      "low": 245.34,
      "close": 247.77,
      "adjClose": 246.43,
      "volume": 36914806
    },
    {
      "date": "2024-12-11",
      "open": 247.96,
      "high": 250.8,
      "low": 246.26,
      "close": 246.49,
      "adjClose": 245.16,
      "volume": 45205814
    },
    {
      "date": "2024-12-12",
      "open": 246.89,
      "high": 248.74,
      "low": 245.68,
      "close": 247.96,
      "adjClose": 246.62,
      "volume": 32777532
    },
    {
      "date": "2024-12-13",
      "open": 247.82,
      "high": 249.29,
      "low": 246.24,
      "close": 248.13,
      "adjClose": 246.79,
      "volume": 33155300
    },
    {
      "date": "2024-12-16",
      "open": 247.99,
      "high": 251.38,
      "low": 247.65,
      "close": 251.04,
      "adjClose": 249.68,
      "volume": 51694800
    },
    {
      "date": "2024-12-17",
      "open": 250.08,
      "high": 253.83,
      "low": 249.78,
      "close": 253.48,
      "adjClose": 252.11,
      "volume": 51356400
    },
    {
      "date": "2024-12-18",
      "open": 252.16,
      "high": 254.28,
      "low": 247.74,
      "close": 248.05,
      "adjClose": 246.71,
      "volume": 56774101
    },
    {
      "date": "2024-12-19",
      "open": 247.5,
      "high": 252,
      "low": 247.09,
      "close": 249.79,
      "adjClose": 248.44,
      "volume": 60882300
    },
    {
      "date": "2024-12-20",
      "open": 248.04,
      "high": 255,
      "low": 245.69,
      "close": 254.49,
      "adjClose": 253.12,
      "volume": 147495300
    },
    {
      "date": "2024-12-23",
      "open": 254.77,
      "high": 255.65,
      "low": 253.45,
      "close": 255.27,
      "adjClose": 253.89,
      "volume": 40858800
    },
    {
      "date": "2024-12-24",
      "open": 255.49,
      "high": 258.21,
      "low": 255.29,
      "close": 258.2,
      "adjClose": 256.81,
      "volume": 23234705
    },
    {
      "date": "2024-12-26",
      "open": 258.19,
      "high": 260.1,
      "low": 257.63,
      "close": 259.02,
      "adjClose": 257.62,
      "volume": 27262983
    },
    {
      "date": "2024-12-27",
      "open": 257.83,
      "high": 258.7,
      "low": 253.06,
      "close": 255.59,
      "adjClose": 254.21,
      "volume": 42355321
    },
    {
      "date": "2024-12-30",
      "open": 252.23,
      "high": 253.5,
      "low": 250.75,
      "close": 252.2,
      "adjClose": 250.84,
      "volume": 35557542
    },
    {
      "date": "2024-12-31",
      "open": 252.44,
      "high": 253.28,
      "low": 249.43,
      "close": 250.42,
      "adjClose": 249.07,
      "volume": 39480718
    },
    {
      "date": "2025-01-02",
      "open": 248.93,
      "high": 249.1,
      "low": 241.82,
      "close": 243.85,
      "adjClose": 242.53,
      "volume": 55740731
    },
    {
      "date": "2025-01-03",
      "open": 243.36,
      "high": 244.18,
      "low": 241.89,
      "close": 243.36,
      "adjClose": 242.05,
      "volume": 40244114
    },
    {
      "date": "2025-01-06",
      "open": 244.31,
      "high": 247.33,
      "low": 243.2,
      "close": 245,
      "adjClose": 243.68,
      "volume": 45045600
    },
    {
      "date": "2025-01-07",
      "open": 242.98,
      "high": 245.55,
      "low": 241.35,
      "close": 242.21,
      "adjClose": 240.9,
      "volume": 40856000
    },
    {
      "date": "2025-01-08",
      "open": 241.92,
      "high": 243.71,
      "low": 240.05,
      "close": 242.7,
      "adjClose": 241.39,
      "volume": 37628940
    },
    {
      "date": "2025-01-10",
      "open": 240.01,
      "high": 240.16,
      "low": 233,
      "close": 236.85,
      "adjClose": 235.57,
      "volume": 61710900
    },
    {
      "date": "2025-01-13",
      "open": 233.53,
      "high": 234.67,
      "low": 229.72,
      "close": 234.4,
      "adjClose": 233.13,
      "volume": 49630725
    },
    {
      "date": "2025-01-14",
      "open": 234.75,
      "high": 236.12,
      "low": 232.47,
      "close": 233.28,
      "adjClose": 232.02,
      "volume": 39435300
    },
    {
      "date": "2025-01-15",
      "open": 234.64,
      "high": 238.96,
      "low": 234.43,
      "close": 237.87,
      "adjClose": 236.59,
      "volume": 39832000
    },
    {
      "date": "2025-01-16",
      "open": 237.35,
      "high": 238.01,
      "low": 228.03,
      "close": 228.26,
      "adjClose": 227.03,
      "volume": 71759100
    },
    {
      "date": "2025-01-17",
      "open": 232.12,
      "high": 232.29,
      "low": 228.48,
      "close": 229.98,
      "adjClose": 228.74,
      "volume": 68488301
    },
    {
      "date": "2025-01-21",
      "open": 224,
      "high": 224.42,
      "low": 219.38,
      "close": 222.64,
      "adjClose": 221.44,
      "volume": 98070429
    },
    {
      "date": "2025-01-22",
      "open": 219.79,
      "high": 224.12,
      "low": 219.79,
      "close": 223.83,
      "adjClose": 222.62,
      "volume": 64126500
    },
    {
      "date": "2025-01-23",
      "open": 224.74,
      "high": 227.03,
      "low": 222.3,
      "close": 223.66,
      "adjClose": 222.45,
      "volume": 60234800
    },
    {
      "date": "2025-01-24",
      "open": 224.78,
      "high": 225.63,
      "low": 221.41,
      "close": 222.78,
      "adjClose": 221.58,
      "volume": 54697907
    },
    {
      "date": "2025-01-27",
      "open": 224.02,
      "high": 232.15,
      "low": 223.98,
      "close": 229.86,
      "adjClose": 228.62,
      "volume": 94863418
    },
    {
      "date": "2025-01-28",
      "open": 230.85,
      "high": 240.19,
      "low": 230.81,
      "close": 238.26,
      "adjClose": 236.97,
      "volume": 75707600
    },
    {
      "date": "2025-01-29",
      "open": 234.12,
      "high": 239.86,
      "low": 234.01,
      "close": 239.36,
      "adjClose": 238.07,
      "volume": 45486100
    },
    {
      "date": "2025-01-30",
      "open": 238.67,
      "high": 240.79,
      "low": 237.21,
      "close": 237.59,
      "adjClose": 236.31,
      "volume": 55658300
    },
    {
      "date": "2025-01-31",
      "open": 247.19,
      "high": 247.19,
      "low": 233.44,
      "close": 236,
      "adjClose": 234.73,
      "volume": 101075128
    },
    {
      "date": "2025-02-03",
      "open": 229.99,
      "high": 231.83,
      "low": 225.7,
      "close": 228.01,
      "adjClose": 226.78,
      "volume": 73063301
    },
    {
      "date": "2025-02-04",
      "open": 227.25,
      "high": 233.13,
      "low": 226.65,
      "close": 232.8,
      "adjClose": 231.54,
      "volume": 45067301
    },
    {
      "date": "2025-02-05",
      "open": 228.53,
      "high": 232.67,
      "low": 228.27,
      "close": 232.47,
      "adjClose": 231.21,
      "volume": 39664989
    },
    {
      "date": "2025-02-06",
      "open": 231.29,
      "high": 233.8,
      "low": 230.43,
      "close": 233.22,
      "adjClose": 231.96,
      "volume": 29925349
    },
    {
      "date": "2025-02-07",
      "open": 232.6,
      "high": 234,
      "low": 227.26,
      "close": 227.63,
      "adjClose": 226.4,
      "volume": 39707224
    },
    {
      "date": "2025-02-10",
      "open": 229.57,
      "high": 230.59,
      "low": 227.2,
      "close": 227.65,
      "adjClose": 226.66,
      "volume": 33115645
    },
    {
      "date": "2025-02-11",
      "open": 228.2,
      "high": 235.23,
      "low": 228.13,
      "close": 232.62,
      "adjClose": 231.61,
      "volume": 53718400
    },
    {
      "date": "2025-02-12",
      "open": 231.2,
      "high": 236.96,
      "low": 230.68,
      "close": 236.87,
      "adjClose": 235.84,
      "volume": 45243300
    },
    {
      "date": "2025-02-13",
      "open": 236.91,
      "high": 242.34,
      "low": 235.57,
      "close": 241.53,
      "adjClose": 240.48,
      "volume": 53614100
    },
    {
      "date": "2025-02-14",
      "open": 241.25,
      "high": 245.55,
      "low": 240.99,
      "close": 244.6,
      "adjClose": 243.54,
      "volume": 40896227
    },
    {
      "date": "2025-02-18",
      "open": 244.15,
      "high": 245.18,
      "low": 241.84,
      "close": 244.47,
      "adjClose": 243.41,
      "volume": 48822500
    },
    {
      "date": "2025-02-19",
      "open": 244.66,
      "high": 246.01,
      "low": 243.16,
      "close": 244.87,
      "adjClose": 243.81,
      "volume": 32204215
    },
    {
      "date": "2025-02-20",
      "open": 244.94,
      "high": 246.78,
      "low": 244.29,
      "close": 245.83,
      "adjClose": 244.77,
      "volume": 32316907
    },
    {
      "date": "2025-02-21",
      "open": 245.95,
      "high": 248.69,
      "low": 245.22,
      "close": 245.55,
      "adjClose": 244.49,
      "volume": 53197431
    },
    {
      "date": "2025-02-24",
      "open": 244.93,
      "high": 248.86,
      "low": 244.42,
      "close": 247.1,
      "adjClose": 246.03,
      "volume": 51326400
    },
    {
      "date": "2025-02-25",
      "open": 248,
      "high": 250,
      "low": 244.91,
      "close": 247.04,
      "adjClose": 245.97,
      "volume": 48013300
    },
    {
      "date": "2025-02-26",
      "open": 244.33,
      "high": 244.98,
      "low": 239.13,
      "close": 240.36,
      "adjClose": 239.32,
      "volume": 44433600
    },
    {
      "date": "2025-02-27",
      "open": 239.41,
      "high": 242.46,
      "low": 237.06,
      "close": 237.3,
      "adjClose": 236.27,
      "volume": 41153639
    },
    {
      "date": "2025-02-28",
      "open": 236.95,
      "high": 242.09,
      "low": 230.2,
      "close": 241.84,
      "adjClose": 240.79,
      "volume": 56833400
    },
    {
      "date": "2025-03-03",
      "open": 241.79,
      "high": 244.03,
      "low": 236.11,
      "close": 238.03,
      "adjClose": 237,
      "volume": 47184000
    },
    {
      "date": "2025-03-04",
      "open": 237.71,
      "high": 240.07,
      "low": 234.68,
      "close": 235.93,
      "adjClose": 234.91,
      "volume": 53798100
    },
    {
      "date": "2025-03-05",
      "open": 235.42,
      "high": 236.55,
      "low": 229.23,
      "close": 235.74,
      "adjClose": 234.72,
      "volume": 47227643
    },
    {
      "date": "2025-03-06",
      "open": 234.44,
      "high": 237.86,
      "low": 233.16,
      "close": 235.33,
      "adjClose": 234.31,
      "volume": 45170419
    },
    {
      "date": "2025-03-07",
      "open": 235.11,
      "high": 241.37,
      "low": 234.76,
      "close": 239.07,
      "adjClose": 238.03,
      "volume": 46273600
    },
    {
      "date": "2025-03-10",
      "open": 235.54,
      "high": 236.16,
      "low": 224.22,
      "close": 227.48,
      "adjClose": 226.5,
      "volume": 72071200
    },
    {
      "date": "2025-03-11",
      "open": 223.81,
      "high": 225.84,
      "low": 217.45,
      "close": 220.84,
      "adjClose": 219.88,
      "volume": 76137410
    },
    {
      "date": "2025-03-12",
      "open": 220.14,
      "high": 221.75,
      "low": 214.91,
      "close": 216.98,
      "adjClose": 216.04,
      "volume": 62547500
    },
    {
      "date": "2025-03-13",
      "open": 215.95,
      "high": 216.84,
      "low": 208.42,
      "close": 209.68,
      "adjClose": 208.77,
      "volume": 61368330
    },
    {
      "date": "2025-03-14",
      "open": 211.25,
      "high": 213.95,
      "low": 209.58,
      "close": 213.49,
      "adjClose": 212.57,
      "volume": 60107600
    },
    {
      "date": "2025-03-17",
      "open": 213.31,
      "high": 215.22,
      "low": 209.97,
      "close": 214,
      "adjClose": 213.07,
      "volume": 48073426
    },
    {
      "date": "2025-03-18",
      "open": 214.16,
      "high": 215.15,
      "low": 211.49,
      "close": 212.69,
      "adjClose": 211.77,
      "volume": 42432426
    },
    {
      "date": "2025-03-19",
      "open": 214.22,
      "high": 218.76,
      "low": 213.75,
      "close": 215.24,
      "adjClose": 214.31,
      "volume": 54385400
    },
    {
      "date": "2025-03-20",
      "open": 213.99,
      "high": 217.49,
      "low": 212.22,
      "close": 214.1,
      "adjClose": 213.17,
      "volume": 48862947
    },
    {
      "date": "2025-03-21",
      "open": 211.56,
      "high": 218.84,
      "low": 211.28,
      "close": 218.27,
      "adjClose": 217.32,
      "volume": 94127800
    },
    {
      "date": "2025-03-24",
      "open": 221,
      "high": 221.48,
      "low": 218.58,
      "close": 220.73,
      "adjClose": 219.77,
      "volume": 44299500
    },
    {
      "date": "2025-03-25",
      "open": 220.77,
      "high": 224.1,
      "low": 220.08,
      "close": 223.75,
      "adjClose": 222.78,
      "volume": 34493600
    },
    {
      "date": "2025-03-26",
      "open": 223.51,
      "high": 225.02,
      "low": 220.47,
      "close": 221.53,
      "adjClose": 220.57,
      "volume": 34532656
    },
    {
      "date": "2025-03-27",
      "open": 221.39,
      "high": 224.99,
      "low": 220.56,
      "close": 223.85,
      "adjClose": 222.88,
      "volume": 37094800
    },
    {
      "date": "2025-03-28",
      "open": 221.67,
      "high": 223.81,
      "low": 217.68,
      "close": 217.9,
      "adjClose": 216.96,
      "volume": 39818617
    },
    {
      "date": "2025-03-31",
      "open": 217.01,
      "high": 225.62,
      "low": 216.23,
      "close": 222.13,
      "adjClose": 221.17,
      "volume": 65299321
    },
    {
      "date": "2025-04-01",
      "open": 219.81,
      "high": 223.68,
      "low": 218.9,
      "close": 223.19,
      "adjClose": 222.22,
      "volume": 36412740
    },
    {
      "date": "2025-04-02",
      "open": 221.32,
      "high": 225.19,
      "low": 221.02,
      "close": 223.89,
      "adjClose": 222.92,
      "volume": 35905904
    },
    {
      "date": "2025-04-03",
      "open": 205.54,
      "high": 207.49,
      "low": 201.25,
      "close": 203.19,
      "adjClose": 202.31,
      "volume": 103419006
    },
    {
      "date": "2025-04-04",
      "open": 193.89,
      "high": 199.88,
      "low": 187.34,
      "close": 188.38,
      "adjClose": 187.56,
      "volume": 125910913
    },
    {
      "date": "2025-04-07",
      "open": 177.2,
      "high": 194.15,
      "low": 174.62,
      "close": 181.46,
      "adjClose": 180.67,
      "volume": 160466300
    },
    {
      "date": "2025-04-08",
      "open": 186.7,
      "high": 190.34,
      "low": 169.21,
      "close": 172.42,
      "adjClose": 171.67,
      "volume": 120859500
    },
    {
      "date": "2025-04-09",
      "open": 171.95,
      "high": 200.61,
      "low": 171.89,
      "close": 198.85,
      "adjClose": 197.99,
      "volume": 184395900
    },
    {
      "date": "2025-04-10",
      "open": 189.07,
      "high": 194.78,
      "low": 183,
      "close": 190.42,
      "adjClose": 189.6,
      "volume": 121880000
    },
    {
      "date": "2025-04-11",
      "open": 186.1,
      "high": 199.54,
      "low": 186.06,
      "close": 198.15,
      "adjClose": 197.29,
      "volume": 87435915
    },
    {
      "date": "2025-04-14",
      "open": 211.44,
      "high": 212.94,
      "low": 201.16,
      "close": 202.52,
      "adjClose": 201.64,
      "volume": 101352911
    },
    {
      "date": "2025-04-15",
      "open": 201.86,
      "high": 203.51,
      "low": 199.8,
      "close": 202.14,
      "adjClose": 201.26,
      "volume": 51343900
    },
    {
      "date": "2025-04-16",
      "open": 198.36,
      "high": 200.7,
      "low": 192.37,
      "close": 194.27,
      "adjClose": 193.43,
      "volume": 59732423
    },
    {
      "date": "2025-04-17",
      "open": 197.2,
      "high": 198.83,
      "low": 194.42,
      "close": 196.98,
      "adjClose": 196.13,
      "volume": 52164700
    },
    {
      "date": "2025-04-21",
      "open": 193.27,
      "high": 193.8,
      "low": 189.81,
      "close": 193.16,
      "adjClose": 192.32,
      "volume": 46742537
    },
    {
      "date": "2025-04-22",
      "open": 196.12,
      "high": 201.59,
      "low": 195.97,
      "close": 199.74,
      "adjClose": 198.88,
      "volume": 52976400
    },
    {
      "date": "2025-04-23",
      "open": 206,
      "high": 208,
      "low": 202.8,
      "close": 204.6,
      "adjClose": 203.71,
      "volume": 52929200
    },
    {
      "date": "2025-04-24",
      "open": 204.89,
      "high": 208.83,
      "low": 202.94,
      "close": 208.37,
      "adjClose": 207.47,
      "volume": 47311000
    },
    {
      "date": "2025-04-25",
      "open": 206.37,
      "high": 209.75,
      "low": 206.2,
      "close": 209.28,
      "adjClose": 208.37,
      "volume": 38222300
    },
    {
      "date": "2025-04-28",
      "open": 210,
      "high": 211.5,
      "low": 207.46,
      "close": 210.14,
      "adjClose": 209.23,
      "volume": 38743100
    },
    {
      "date": "2025-04-29",
      "open": 208.69,
      "high": 212.24,
      "low": 208.37,
      "close": 211.21,
      "adjClose": 210.3,
      "volume": 36827633
    },
    {
      "date": "2025-04-30",
      "open": 209.3,
      "high": 213.58,
      "low": 206.67,
      "close": 212.5,
      "adjClose": 211.58,
      "volume": 52286500
    },
    {
      "date": "2025-05-01",
      "open": 209.08,
      "high": 214.56,
      "low": 208.9,
      "close": 213.32,
      "adjClose": 212.4,
      "volume": 57365700
    },
    {
      "date": "2025-05-02",
      "open": 206.09,
      "high": 206.99,
      "low": 202.16,
      "close": 205.35,
      "adjClose": 204.46,
      "volume": 101010621
    },
    {
      "date": "2025-05-05",
      "open": 203.1,
      "high": 204.1,
      "low": 198.21,
      "close": 198.89,
      "adjClose": 198.03,
      "volume": 69018500
    },
    {
      "date": "2025-05-06",
      "open": 198.21,
      "high": 200.65,
      "low": 197.02,
      "close": 198.51,
      "adjClose": 197.65,
      "volume": 51216500
    },
    {
      "date": "2025-05-07",
      "open": 199.17,
      "high": 199.44,
      "low": 193.25,
      "close": 196.25,
      "adjClose": 195.4,
      "volume": 68616943
    },
    {
      "date": "2025-05-08",
      "open": 197.72,
      "high": 200.05,
      "low": 194.68,
      "close": 197.49,
      "adjClose": 196.63,
      "volume": 50478900
    },
    {
      "date": "2025-05-09",
      "open": 199,
      "high": 200.54,
      "low": 197.54,
      "close": 198.53,
      "adjClose": 197.67,
      "volume": 36453923
    },
    {
      "date": "2025-05-12",
      "open": 210.97,
      "high": 211.27,
      "low": 206.75,
      "close": 210.79,
      "adjClose": 210.15,
      "volume": 63775814
    },
    {
      "date": "2025-05-13",
      "open": 210.43,
      "high": 213.4,
      "low": 209,
      "close": 212.93,
      "adjClose": 212.28,
      "volume": 51909332
    },
    {
      "date": "2025-05-14",
      "open": 212.43,
      "high": 213.94,
      "low": 210.58,
      "close": 212.33,
      "adjClose": 211.68,
      "volume": 49325825
    },
    {
      "date": "2025-05-15",
      "open": 210.95,
      "high": 212.96,
      "low": 209.54,
      "close": 211.45,
      "adjClose": 210.81,
      "volume": 45029500
    },
    {
      "date": "2025-05-16",
      "open": 212.36,
      "high": 212.57,
      "low": 209.77,
      "close": 211.26,
      "adjClose": 210.62,
      "volume": 54737900
    },
    {
      "date": "2025-05-19",
      "open": 207.91,
      "high": 209.48,
      "low": 204.26,
      "close": 208.78,
      "adjClose": 208.14,
      "volume": 46140527
    },
    {
      "date": "2025-05-20",
      "open": 207.67,
      "high": 208.47,
      "low": 205.03,
      "close": 206.86,
      "adjClose": 206.23,
      "volume": 42496635
    },
    {
      "date": "2025-05-21",
      "open": 205.17,
      "high": 207.04,
      "low": 200.71,
      "close": 202.09,
      "adjClose": 201.47,
      "volume": 59211800
    },
    {
      "date": "2025-05-22",
      "open": 200.71,
      "high": 202.75,
      "low": 199.7,
      "close": 201.36,
      "adjClose": 200.75,
      "volume": 46742407
    },
    {
      "date": "2025-05-23",
      "open": 193.67,
      "high": 197.7,
      "low": 193.46,
      "close": 195.27,
      "adjClose": 194.67,
      "volume": 78432918
    },
    {
      "date": "2025-05-27",
      "open": 198.3,
      "high": 200.74,
      "low": 197.43,
      "close": 200.21,
      "adjClose": 199.6,
      "volume": 56288500
    },
    {
      "date": "2025-05-28",
      "open": 200.59,
      "high": 202.73,
      "low": 199.9,
      "close": 200.42,
      "adjClose": 199.81,
      "volume": 45339700
    },
    {
      "date": "2025-05-29",
      "open": 203.58,
      "high": 203.81,
      "low": 198.51,
      "close": 199.95,
      "adjClose": 199.34,
      "volume": 51477938
    },
    {
      "date": "2025-05-30",
      "open": 199.37,
      "high": 201.96,
      "low": 196.78,
      "close": 200.85,
      "adjClose": 200.24,
      "volume": 70819942
    },
    {
      "date": "2025-06-02",
      "open": 200.28,
      "high": 202.13,
      "low": 200.12,
      "close": 201.7,
      "adjClose": 201.08,
      "volume": 35423300
    },
    {
      "date": "2025-06-03",
      "open": 201.35,
      "high": 203.77,
      "low": 200.96,
      "close": 203.27,
      "adjClose": 202.65,
      "volume": 46381600
    },
    {
      "date": "2025-06-04",
      "open": 202.91,
      "high": 206.24,
      "low": 202.1,
      "close": 202.82,
      "adjClose": 202.2,
      "volume": 43604000
    },
    {
      "date": "2025-06-05",
      "open": 203.5,
      "high": 204.75,
      "low": 200.15,
      "close": 200.63,
      "adjClose": 200.02,
      "volume": 55221235
    },
    {
      "date": "2025-06-06",
      "open": 203,
      "high": 205.7,
      "low": 202.05,
      "close": 203.92,
      "adjClose": 203.3,
      "volume": 46607700
    },
    {
      "date": "2025-06-09",
      "open": 204.39,
      "high": 206,
      "low": 200.02,
      "close": 201.45,
      "adjClose": 200.84,
      "volume": 72862600
    },
    {
      "date": "2025-06-10",
      "open": 200.6,
      "high": 204.35,
      "low": 200.57,
      "close": 202.67,
      "adjClose": 202.05,
      "volume": 54672608
    },
    {
      "date": "2025-06-11",
      "open": 203.5,
      "high": 204.5,
      "low": 198.41,
      "close": 198.78,
      "adjClose": 198.17,
      "volume": 60989900
    },
    {
      "date": "2025-06-12",
      "open": 199.08,
      "high": 199.68,
      "low": 197.36,
      "close": 199.2,
      "adjClose": 198.59,
      "volume": 43904635
    },
    {
      "date": "2025-06-13",
      "open": 199.73,
      "high": 200.37,
      "low": 195.7,
      "close": 196.45,
      "adjClose": 195.85,
      "volume": 51447349
    },
    {
      "date": "2025-06-16",
      "open": 197.3,
      "high": 198.69,
      "low": 196.56,
      "close": 198.42,
      "adjClose": 197.81,
      "volume": 43020700
    },
    {
      "date": "2025-06-17",
      "open": 197.2,
      "high": 198.39,
      "low": 195.21,
      "close": 195.64,
      "adjClose": 195.04,
      "volume": 38856200
    },
    {
      "date": "2025-06-18",
      "open": 195.94,
      "high": 197.57,
      "low": 195.07,
      "close": 196.58,
      "adjClose": 195.98,
      "volume": 45394700
    },
    {
      "date": "2025-06-20",
      "open": 198.24,
      "high": 201.7,
      "low": 196.86,
      "close": 201,
      "adjClose": 200.39,
      "volume": 96813542
    },
    {
      "date": "2025-06-23",
      "open": 201.63,
      "high": 202.3,
      "low": 198.96,
      "close": 201.5,
      "adjClose": 200.89,
      "volume": 55814300
    },
    {
      "date": "2025-06-24",
      "open": 202.59,
      "high": 203.44,
      "low": 200.2,
      "close": 200.3,
      "adjClose": 199.69,
      "volume": 54064033
    },
    {
      "date": "2025-06-25",
      "open": 201.45,
      "high": 203.67,
      "low": 200.62,
      "close": 201.56,
      "adjClose": 200.95,
      "volume": 39525730
    },
    {
      "date": "2025-06-26",
      "open": 201.43,
      "high": 202.64,
      "low": 199.46,
      "close": 201,
      "adjClose": 200.39,
      "volume": 50799121
    },
    {
      "date": "2025-06-27",
      "open": 201.89,
      "high": 203.22,
      "low": 200,
      "close": 201.08,
      "adjClose": 200.47,
      "volume": 73188600
    },
    {
      "date": "2025-06-30",
      "open": 202.01,
      "high": 207.39,
      "low": 199.26,
      "close": 205.17,
      "adjClose": 204.54,
      "volume": 91912816
    },
    {
      "date": "2025-07-01",
      "open": 206.67,
      "high": 210.19,
      "low": 206.14,
      "close": 207.82,
      "adjClose": 207.19,
      "volume": 78788900
    },
    {
      "date": "2025-07-02",
      "open": 208.91,
      "high": 213.34,
      "low": 208.14,
      "close": 212.44,
      "adjClose": 211.79,
      "volume": 67941811
    },
    {
      "date": "2025-07-03",
      "open": 212.15,
      "high": 214.65,
      "low": 211.81,
      "close": 213.55,
      "adjClose": 212.9,
      "volume": 34955836
    },
    {
      "date": "2025-07-07",
      "open": 212.68,
      "high": 216.23,
      "low": 208.8,
      "close": 209.95,
      "adjClose": 209.31,
      "volume": 50229000
    },
    {
      "date": "2025-07-08",
      "open": 210.1,
      "high": 211.43,
      "low": 208.45,
      "close": 210.01,
      "adjClose": 209.37,
      "volume": 42848928
    },
    {
      "date": "2025-07-09",
      "open": 209.53,
      "high": 211.33,
      "low": 207.22,
      "close": 211.14,
      "adjClose": 210.5,
      "volume": 48749400
    },
    {
      "date": "2025-07-10",
      "open": 210.51,
      "high": 213.48,
      "low": 210.03,
      "close": 212.41,
      "adjClose": 211.76,
      "volume": 44443635
    },
    {
      "date": "2025-07-11",
      "open": 210.57,
      "high": 212.13,
      "low": 209.86,
      "close": 211.16,
      "adjClose": 210.52,
      "volume": 39765812
    },
    {
      "date": "2025-07-14",
      "open": 209.93,
      "high": 210.91,
      "low": 207.54,
      "close": 208.62,
      "adjClose": 207.98,
      "volume": 38840111
    },
    {
      "date": "2025-07-15",
      "open": 209.22,
      "high": 211.89,
      "low": 208.92,
      "close": 209.11,
      "adjClose": 208.47,
      "volume": 42296339
    },
    {
      "date": "2025-07-16",
      "open": 210.3,
      "high": 212.4,
      "low": 208.64,
      "close": 210.16,
      "adjClose": 209.52,
      "volume": 47490532
    },
    {
      "date": "2025-07-17",
      "open": 210.57,
      "high": 211.8,
      "low": 209.59,
      "close": 210.02,
      "adjClose": 209.38,
      "volume": 48068141
    },
    {
      "date": "2025-07-18",
      "open": 210.87,
      "high": 211.79,
      "low": 209.7,
      "close": 211.18,
      "adjClose": 210.54,
      "volume": 48974600
    },
    {
      "date": "2025-07-21",
      "open": 212.1,
      "high": 215.78,
      "low": 211.63,
      "close": 212.48,
      "adjClose": 211.83,
      "volume": 51377434
    },
    {
      "date": "2025-07-22",
      "open": 213.14,
      "high": 214.95,
      "low": 212.23,
      "close": 214.4,
      "adjClose": 213.75,
      "volume": 46404100
    },
    {
      "date": "2025-07-23",
      "open": 215,
      "high": 215.15,
      "low": 212.41,
      "close": 214.15,
      "adjClose": 213.5,
      "volume": 46989301
    },
    {
      "date": "2025-07-24",
      "open": 213.9,
      "high": 215.69,
      "low": 213.53,
      "close": 213.76,
      "adjClose": 213.11,
      "volume": 46022620
    },
    {
      "date": "2025-07-25",
      "open": 214.7,
      "high": 215.24,
      "low": 213.4,
      "close": 213.88,
      "adjClose": 213.23,
      "volume": 40268800
    },
    {
      "date": "2025-07-28",
      "open": 214.03,
      "high": 214.85,
      "low": 213.06,
      "close": 214.05,
      "adjClose": 213.4,
      "volume": 37858017
    },
    {
      "date": "2025-07-29",
      "open": 214.18,
      "high": 214.81,
      "low": 210.82,
      "close": 211.27,
      "adjClose": 210.63,
      "volume": 51411723
    },
    {
      "date": "2025-07-30",
      "open": 211.9,
      "high": 212.39,
      "low": 207.72,
      "close": 209.05,
      "adjClose": 208.41,
      "volume": 45512514
    },
    {
      "date": "2025-07-31",
      "open": 208.49,
      "high": 209.84,
      "low": 207.16,
      "close": 207.57,
      "adjClose": 206.94,
      "volume": 80698431
    },
    {
      "date": "2025-08-01",
      "open": 210.87,
      "high": 213.58,
      "low": 201.5,
      "close": 202.38,
      "adjClose": 201.76,
      "volume": 104434500
    },
    {
      "date": "2025-08-04",
      "open": 204.51,
      "high": 207.88,
      "low": 201.68,
      "close": 203.35,
      "adjClose": 202.73,
      "volume": 75109300
    },
    {
      "date": "2025-08-05",
      "open": 203.4,
      "high": 205.34,
      "low": 202.16,
      "close": 202.92,
      "adjClose": 202.3,
      "volume": 44155100
    },
    {
      "date": "2025-08-06",
      "open": 205.63,
      "high": 215.38,
      "low": 205.59,
      "close": 213.25,
      "adjClose": 212.6,
      "volume": 108483103
    },
    {
      "date": "2025-08-07",
      "open": 218.88,
      "high": 220.85,
      "low": 216.58,
      "close": 220.03,
      "adjClose": 219.36,
      "volume": 90224834
    },
    {
      "date": "2025-08-08",
      "open": 220.83,
      "high": 231,
      "low": 219.25,
      "close": 229.35,
      "adjClose": 228.65,
      "volume": 113854000
    },
    {
      "date": "2025-08-11",
      "open": 227.92,
      "high": 229.56,
      "low": 224.76,
      "close": 227.18,
      "adjClose": 226.75,
      "volume": 61806132
    },
    {
      "date": "2025-08-12",
      "open": 228.01,
      "high": 230.8,
      "low": 227.07,
      "close": 229.65,
      "adjClose": 229.21,
      "volume": 55672301
    },
    {
      "date": "2025-08-13",
      "open": 231.07,
      "high": 235,
      "low": 230.43,
      "close": 233.33,
      "adjClose": 232.89,
      "volume": 69878546
    },
    {
      "date": "2025-08-14",
      "open": 234.06,
      "high": 235.12,
      "low": 230.85,
      "close": 232.78,
      "adjClose": 232.34,
      "volume": 51916300
    },
    {
      "date": "2025-08-15",
      "open": 234,
      "high": 234.28,
      "low": 229.34,
      "close": 231.59,
      "adjClose": 231.15,
      "volume": 56038700
    },
    {
      "date": "2025-08-18",
      "open": 231.7,
      "high": 233.12,
      "low": 230.11,
      "close": 230.89,
      "adjClose": 230.45,
      "volume": 37476200
    },
    {
      "date": "2025-08-19",
      "open": 231.28,
      "high": 232.87,
      "low": 229.35,
      "close": 230.56,
      "adjClose": 230.12,
      "volume": 39402600
    },
    {
      "date": "2025-08-20",
      "open": 229.98,
      "high": 230.47,
      "low": 225.77,
      "close": 226.01,
      "adjClose": 225.58,
      "volume": 42263900
    },
    {
      "date": "2025-08-21",
      "open": 226.27,
      "high": 226.52,
      "low": 223.78,
      "close": 224.9,
      "adjClose": 224.47,
      "volume": 30621249
    },
    {
      "date": "2025-08-22",
      "open": 226.17,
      "high": 229.09,
      "low": 225.41,
      "close": 227.76,
      "adjClose": 227.33,
      "volume": 42477811
    },
    {
      "date": "2025-08-25",
      "open": 226.48,
      "high": 229.3,
      "low": 226.23,
      "close": 227.16,
      "adjClose": 226.73,
      "volume": 30983133
    },
    {
      "date": "2025-08-26",
      "open": 226.87,
      "high": 229.49,
      "low": 224.69,
      "close": 229.31,
      "adjClose": 228.87,
      "volume": 54575107
    },
    {
      "date": "2025-08-27",
      "open": 228.61,
      "high": 230.9,
      "low": 228.26,
      "close": 230.49,
      "adjClose": 230.05,
      "volume": 31259513
    },
    {
      "date": "2025-08-28",
      "open": 230.82,
      "high": 233.41,
      "low": 229.34,
      "close": 232.56,
      "adjClose": 232.12,
      "volume": 38074700
    },
    {
      "date": "2025-08-29",
      "open": 232.51,
      "high": 233.38,
      "low": 231.37,
      "close": 232.14,
      "adjClose": 231.7,
      "volume": 39418437
    },
    {
      "date": "2025-09-02",
      "open": 229.25,
      "high": 230.85,
      "low": 226.97,
      "close": 229.72,
      "adjClose": 229.28,
      "volume": 44075638
    },
    {
      "date": "2025-09-03",
      "open": 237.21,
      "high": 238.85,
      "low": 234.36,
      "close": 238.47,
      "adjClose": 238.02,
      "volume": 66427835
    },
    {
      "date": "2025-09-04",
      "open": 238.45,
      "high": 239.9,
      "low": 236.74,
      "close": 239.78,
      "adjClose": 239.32,
      "volume": 47549429
    },
    {
      "date": "2025-09-05",
      "open": 240,
      "high": 241.32,
      "low": 238.49,
      "close": 239.69,
      "adjClose": 239.23,
      "volume": 54870400
    },
    {
      "date": "2025-09-08",
      "open": 239.3,
      "high": 240.15,
      "low": 236.34,
      "close": 237.88,
      "adjClose": 237.43,
      "volume": 48999500
    },
    {
      "date": "2025-09-09",
      "open": 237,
      "high": 238.78,
      "low": 233.36,
      "close": 234.35,
      "adjClose": 233.9,
      "volume": 66313918
    },
    {
      "date": "2025-09-10",
      "open": 232.19,
      "high": 232.42,
      "low": 225.95,
      "close": 226.79,
      "adjClose": 226.36,
      "volume": 83440810
    },
    {
      "date": "2025-09-11",
      "open": 226.88,
      "high": 230.45,
      "low": 226.65,
      "close": 230.03,
      "adjClose": 229.59,
      "volume": 50208600
    },
    {
      "date": "2025-09-12",
      "open": 229.22,
      "high": 234.51,
      "low": 229.02,
      "close": 234.07,
      "adjClose": 233.63,
      "volume": 55824216
    },
    {
      "date": "2025-09-15",
      "open": 237,
      "high": 238.19,
      "low": 235.03,
      "close": 236.7,
      "adjClose": 236.25,
      "volume": 42699524
    },
    {
      "date": "2025-09-16",
      "open": 237.18,
      "high": 241.22,
      "low": 236.32,
      "close": 238.15,
      "adjClose": 237.7,
      "volume": 63421100
    },
    {
      "date": "2025-09-17",
      "open": 238.97,
      "high": 240.1,
      "low": 237.73,
      "close": 238.99,
      "adjClose": 238.54,
      "volume": 46508017
    },
    {
      "date": "2025-09-18",
      "open": 239.97,
      "high": 241.2,
      "low": 236.65,
      "close": 237.88,
      "adjClose": 237.43,
      "volume": 44249600
    },
    {
      "date": "2025-09-19",
      "open": 241.23,
      "high": 246.3,
      "low": 240.21,
      "close": 245.5,
      "adjClose": 245.03,
      "volume": 163741314
    },
    {
      "date": "2025-09-22",
      "open": 248.3,
      "high": 256.64,
      "low": 248.12,
      "close": 256.08,
      "adjClose": 255.59,
      "volume": 105517416
    },
    {
      "date": "2025-09-23",
      "open": 255.88,
      "high": 257.34,
      "low": 253.58,
      "close": 254.43,
      "adjClose": 253.95,
      "volume": 60275200
    },
    {
      "date": "2025-09-24",
      "open": 255.22,
      "high": 255.74,
      "low": 251.04,
      "close": 252.31,
      "adjClose": 251.83,
      "volume": 42303710
    },
    {
      "date": "2025-09-25",
      "open": 253.21,
      "high": 257.17,
      "low": 251.71,
      "close": 256.87,
      "adjClose": 256.38,
      "volume": 55202100
    },
    {
      "date": "2025-09-26",
      "open": 254.1,
      "high": 257.6,
      "low": 253.78,
      "close": 255.46,
      "adjClose": 254.97,
      "volume": 46076300
    },
    {
      "date": "2025-09-29",
      "open": 254.56,
      "high": 255,
      "low": 253.01,
      "close": 254.43,
      "adjClose": 253.95,
      "volume": 40127700
    },
    {
      "date": "2025-09-30",
      "open": 254.86,
      "high": 255.92,
      "low": 253.11,
      "close": 254.63,
      "adjClose": 254.15,
      "volume": 37704300
    },
    {
      "date": "2025-10-01",
      "open": 255.04,
      "high": 258.79,
      "low": 254.93,
      "close": 255.45,
      "adjClose": 254.96,
      "volume": 48713940
    },
    {
      "date": "2025-10-02",
      "open": 256.58,
      "high": 258.18,
      "low": 254.15,
      "close": 257.13,
      "adjClose": 256.64,
      "volume": 42630239
    },
    {
      "date": "2025-10-03",
      "open": 254.67,
      "high": 259.24,
      "low": 253.95,
      "close": 258.02,
      "adjClose": 257.53,
      "volume": 49155614
    },
    {
      "date": "2025-10-06",
      "open": 257.99,
      "high": 259.07,
      "low": 255.05,
      "close": 256.69,
      "adjClose": 256.2,
      "volume": 44664118
    },
    {
      "date": "2025-10-07",
      "open": 256.81,
      "high": 257.4,
      "low": 255.43,
      "close": 256.48,
      "adjClose": 255.99,
      "volume": 31955800
    },
    {
      "date": "2025-10-08",
      "open": 256.52,
      "high": 258.52,
      "low": 256.11,
      "close": 258.06,
      "adjClose": 257.57,
      "volume": 36496900
    },
    {
      "date": "2025-10-09",
      "open": 257.81,
      "high": 258,
      "low": 253.14,
      "close": 254.04,
      "adjClose": 253.56,
      "volume": 38322012
    },
    {
      "date": "2025-10-10",
      "open": 254.94,
      "high": 256.38,
      "low": 244,
      "close": 245.27,
      "adjClose": 244.8,
      "volume": 61999100
    },
    {
      "date": "2025-10-13",
      "open": 249.38,
      "high": 249.69,
      "low": 245.56,
      "close": 247.66,
      "adjClose": 247.19,
      "volume": 38142942
    },
    {
      "date": "2025-10-14",
      "open": 246.6,
      "high": 248.85,
      "low": 244.7,
      "close": 247.77,
      "adjClose": 247.3,
      "volume": 35478000
    },
    {
      "date": "2025-10-15",
      "open": 249.49,
      "high": 251.82,
      "low": 247.47,
      "close": 249.34,
      "adjClose": 248.87,
      "volume": 33893611
    },
    {
      "date": "2025-10-16",
      "open": 248.25,
      "high": 249.04,
      "low": 245.13,
      "close": 247.45,
      "adjClose": 246.98,
      "volume": 39777000
    },
    {
      "date": "2025-10-17",
      "open": 248.02,
      "high": 253.38,
      "low": 247.27,
      "close": 252.29,
      "adjClose": 251.81,
      "volume": 49147000
    },
    {
      "date": "2025-10-20",
      "open": 255.89,
      "high": 264.38,
      "low": 255.63,
      "close": 262.24,
      "adjClose": 261.74,
      "volume": 90483029
    },
    {
      "date": "2025-10-21",
      "open": 261.88,
      "high": 265.29,
      "low": 261.83,
      "close": 262.77,
      "adjClose": 262.27,
      "volume": 46695948
    },
    {
      "date": "2025-10-22",
      "open": 262.65,
      "high": 262.85,
      "low": 255.43,
      "close": 258.45,
      "adjClose": 257.96,
      "volume": 45015300
    },
    {
      "date": "2025-10-23",
      "open": 259.94,
      "high": 260.62,
      "low": 258.01,
      "close": 259.58,
      "adjClose": 259.09,
      "volume": 32754941
    },
    {
      "date": "2025-10-24",
      "open": 261.19,
      "high": 264.13,
      "low": 259.18,
      "close": 262.82,
      "adjClose": 262.32,
      "volume": 38253717
    },
    {
      "date": "2025-10-27",
      "open": 264.88,
      "high": 269.12,
      "low": 264.65,
      "close": 268.81,
      "adjClose": 268.3,
      "volume": 44888200
    },
    {
      "date": "2025-10-28",
      "open": 268.99,
      "high": 269.89,
      "low": 268.15,
      "close": 269,
      "adjClose": 268.49,
      "volume": 41534800
    },
    {
      "date": "2025-10-29",
      "open": 269.27,
      "high": 271.41,
      "low": 267.11,
      "close": 269.7,
      "adjClose": 269.19,
      "volume": 51086742
    },
    {
      "date": "2025-10-30",
      "open": 271.99,
      "high": 274.14,
      "low": 268.48,
      "close": 271.4,
      "adjClose": 270.88,
      "volume": 69886534
    },
    {
      "date": "2025-10-31",
      "open": 276.99,
      "high": 277.32,
      "low": 269.16,
      "close": 270.37,
      "adjClose": 269.86,
      "volume": 86167123
    },
    {
      "date": "2025-11-03",
      "open": 270.42,
      "high": 270.85,
      "low": 266.25,
      "close": 269.05,
      "adjClose": 268.54,
      "volume": 50194600
    },
    {
      "date": "2025-11-04",
      "open": 268.33,
      "high": 271.49,
      "low": 267.62,
      "close": 270.04,
      "adjClose": 269.53,
      "volume": 49274846
    },
    {
      "date": "2025-11-05",
      "open": 268.61,
      "high": 271.7,
      "low": 266.93,
      "close": 270.14,
      "adjClose": 269.63,
      "volume": 43683100
    },
    {
      "date": "2025-11-06",
      "open": 267.89,
      "high": 273.4,
      "low": 267.89,
      "close": 269.77,
      "adjClose": 269.26,
      "volume": 51204045
    },
    {
      "date": "2025-11-07",
      "open": 269.8,
      "high": 272.29,
      "low": 266.77,
      "close": 268.47,
      "adjClose": 267.96,
      "volume": 48227400
    },
    {
      "date": "2025-11-10",
      "open": 268.96,
      "high": 273.73,
      "low": 267.46,
      "close": 269.43,
      "adjClose": 269.18,
      "volume": 41312412
    },
    {
      "date": "2025-11-11",
      "open": 269.81,
      "high": 275.91,
      "low": 269.8,
      "close": 275.25,
      "adjClose": 274.99,
      "volume": 46208318
    },
    {
      "date": "2025-11-12",
      "open": 275,
      "high": 275.73,
      "low": 271.7,
      "close": 273.47,
      "adjClose": 273.22,
      "volume": 48398000
    },
    {
      "date": "2025-11-13",
      "open": 274.11,
      "high": 276.7,
      "low": 272.09,
      "close": 272.95,
      "adjClose": 272.7,
      "volume": 49602800
    },
    {
      "date": "2025-11-14",
      "open": 271.05,
      "high": 275.96,
      "low": 269.6,
      "close": 272.41,
      "adjClose": 272.16,
      "volume": 47431331
    },
    {
      "date": "2025-11-17",
      "open": 268.82,
      "high": 270.49,
      "low": 265.73,
      "close": 267.46,
      "adjClose": 267.21,
      "volume": 45018300
    },
    {
      "date": "2025-11-18",
      "open": 269.99,
      "high": 270.71,
      "low": 265.32,
      "close": 267.44,
      "adjClose": 267.19,
      "volume": 45677300
    },
    {
      "date": "2025-11-19",
      "open": 265.52,
      "high": 272.21,
      "low": 265.5,
      "close": 268.56,
      "adjClose": 268.31,
      "volume": 40424500
    },
    {
      "date": "2025-11-20",
      "open": 270.83,
      "high": 275.43,
      "low": 265.92,
      "close": 266.25,
      "adjClose": 266,
      "volume": 45823600
    },
    {
      "date": "2025-11-21",
      "open": 265.95,
      "high": 273.33,
      "low": 265.67,
      "close": 271.49,
      "adjClose": 271.24,
      "volume": 59030832
    },
    {
      "date": "2025-11-24",
      "open": 270.9,
      "high": 277,
      "low": 270.9,
      "close": 275.92,
      "adjClose": 275.66,
      "volume": 65585800
    },
    {
      "date": "2025-11-25",
      "open": 275.27,
      "high": 280.38,
      "low": 275.25,
      "close": 276.97,
      "adjClose": 276.71,
      "volume": 46914220
    },
    {
      "date": "2025-11-26",
      "open": 276.96,
      "high": 279.53,
      "low": 276.63,
      "close": 277.55,
      "adjClose": 277.29,
      "volume": 33431423
    },
    {
      "date": "2025-11-28",
      "open": 277.26,
      "high": 279,
      "low": 275.99,
      "close": 278.85,
      "adjClose": 278.59,
      "volume": 20135620
    },
    {
      "date": "2025-12-01",
      "open": 278.01,
      "high": 283.42,
      "low": 276.14,
      "close": 283.1,
      "adjClose": 282.84,
      "volume": 46587722
    },
    {
      "date": "2025-12-02",
      "open": 283,
      "high": 287.4,
      "low": 282.63,
      "close": 286.19,
      "adjClose": 285.92,
      "volume": 53669532
    },
    {
      "date": "2025-12-03",
      "open": 286.2,
      "high": 288.62,
      "low": 283.3,
      "close": 284.15,
      "adjClose": 283.89,
      "volume": 43538700
    },
    {
      "date": "2025-12-04",
      "open": 284.1,
      "high": 284.73,
      "low": 278.59,
      "close": 280.7,
      "adjClose": 280.44,
      "volume": 43989100
    },
    {
      "date": "2025-12-05",
      "open": 280.54,
      "high": 281.14,
      "low": 278.05,
      "close": 278.78,
      "adjClose": 278.52,
      "volume": 47265845
    },
    {
      "date": "2025-12-08",
      "open": 278.13,
      "high": 279.67,
      "low": 276.15,
      "close": 277.89,
      "adjClose": 277.63,
      "volume": 38211832
    },
    {
      "date": "2025-12-09",
      "open": 278.16,
      "high": 280.03,
      "low": 276.92,
      "close": 277.18,
      "adjClose": 276.92,
      "volume": 32193300
    },
    {
      "date": "2025-12-10",
      "open": 277.75,
      "high": 279.75,
      "low": 276.44,
      "close": 278.78,
      "adjClose": 278.52,
      "volume": 33038318
    },
    {
      "date": "2025-12-11",
      "open": 279.1,
      "high": 279.59,
      "low": 273.81,
      "close": 278.03,
      "adjClose": 277.77,
      "volume": 33248000
    },
    {
      "date": "2025-12-12",
      "open": 277.9,
      "high": 279.22,
      "low": 276.82,
      "close": 278.28,
      "adjClose": 278.02,
      "volume": 39532900
    },
    {
      "date": "2025-12-15",
      "open": 280.15,
      "high": 280.15,
      "low": 272.84,
      "close": 274.11,
      "adjClose": 273.86,
      "volume": 50409100
    },
    {
      "date": "2025-12-16",
      "open": 272.82,
      "high": 275.5,
      "low": 271.79,
      "close": 274.61,
      "adjClose": 274.35,
      "volume": 37648628
    },
    {
      "date": "2025-12-17",
      "open": 275.01,
      "high": 276.16,
      "low": 271.64,
      "close": 271.84,
      "adjClose": 271.59,
      "volume": 50138743
    },
    {
      "date": "2025-12-18",
      "open": 273.61,
      "high": 273.63,
      "low": 266.95,
      "close": 272.19,
      "adjClose": 271.94,
      "volume": 51630721
    },
    {
      "date": "2025-12-19",
      "open": 272.15,
      "high": 274.6,
      "low": 269.9,
      "close": 273.67,
      "adjClose": 273.42,
      "volume": 144632048
    },
    {
      "date": "2025-12-22",
      "open": 272.86,
      "high": 273.88,
      "low": 270.51,
      "close": 270.97,
      "adjClose": 270.72,
      "volume": 36571827
    },
    {
      "date": "2025-12-23",
      "open": 270.84,
      "high": 272.5,
      "low": 269.56,
      "close": 272.36,
      "adjClose": 272.11,
      "volume": 29642000
    },
    {
      "date": "2025-12-24",
      "open": 272.34,
      "high": 275.43,
      "low": 272.2,
      "close": 273.81,
      "adjClose": 273.56,
      "volume": 17910600
    },
    {
      "date": "2025-12-26",
      "open": 274.16,
      "high": 275.37,
      "low": 272.86,
      "close": 273.4,
      "adjClose": 273.15,
      "volume": 21521802
    },
    {
      "date": "2025-12-29",
      "open": 272.69,
      "high": 274.36,
      "low": 272.35,
      "close": 273.76,
      "adjClose": 273.51,
      "volume": 23715213
    },
    {
      "date": "2025-12-30",
      "open": 272.81,
      "high": 274.08,
      "low": 272.28,
      "close": 273.08,
      "adjClose": 272.83,
      "volume": 22139617
    },
    {
      "date": "2025-12-31",
      "open": 273.06,
      "high": 273.68,
      "low": 271.75,
      "close": 271.86,
      "adjClose": 271.61,
      "volume": 27293639
    },
    {
      "date": "2026-01-02",
      "open": 272.26,
      "high": 277.84,
      "low": 269,
      "close": 271.01,
      "adjClose": 270.76,
      "volume": 37838100
    },
    {
      "date": "2026-01-05",
      "open": 270.64,
      "high": 271.51,
      "low": 266.14,
      "close": 267.26,
      "adjClose": 267.01,
      "volume": 45647200
    },
    {
      "date": "2026-01-06",
      "open": 267,
      "high": 267.55,
      "low": 262.12,
      "close": 262.36,
      "adjClose": 262.12,
      "volume": 52352100
    },
    {
      "date": "2026-01-07",
      "open": 263.2,
      "high": 263.68,
      "low": 259.81,
      "close": 260.33,
      "adjClose": 260.09,
      "volume": 48309804
    },
    {
      "date": "2026-01-08",
      "open": 257.02,
      "high": 259.29,
      "low": 255.7,
      "close": 259.04,
      "adjClose": 258.8,
      "volume": 50419337
    },
    {
      "date": "2026-01-09",
      "open": 259.08,
      "high": 260.21,
      "low": 256.22,
      "close": 259.37,
      "adjClose": 259.13,
      "volume": 39997000
    },
    {
      "date": "2026-01-12",
      "open": 259.16,
      "high": 261.3,
      "low": 256.8,
      "close": 260.25,
      "adjClose": 260.01,
      "volume": 45263800
    },
    {
      "date": "2026-01-13",
      "open": 258.72,
      "high": 261.81,
      "low": 258.39,
      "close": 261.05,
      "adjClose": 260.81,
      "volume": 45730847
    },
    {
      "date": "2026-01-14",
      "open": 259.49,
      "high": 261.82,
      "low": 256.71,
      "close": 259.96,
      "adjClose": 259.72,
      "volume": 40019421
    },
    {
      "date": "2026-01-15",
      "open": 260.65,
      "high": 261.04,
      "low": 257.05,
      "close": 258.21,
      "adjClose": 257.97,
      "volume": 39388600
    },
    {
      "date": "2026-01-16",
      "open": 257.9,
      "high": 258.9,
      "low": 254.93,
      "close": 255.53,
      "adjClose": 255.29,
      "volume": 72142800
    },
    {
      "date": "2026-01-20",
      "open": 252.73,
      "high": 254.79,
      "low": 243.42,
      "close": 246.7,
      "adjClose": 246.47,
      "volume": 80267517
    },
    {
      "date": "2026-01-21",
      "open": 248.7,
      "high": 251.56,
      "low": 245.18,
      "close": 247.65,
      "adjClose": 247.42,
      "volume": 54641725
    },
    {
      "date": "2026-01-22",
      "open": 249.2,
      "high": 251,
      "low": 248.15,
      "close": 248.35,
      "adjClose": 248.12,
      "volume": 39708340
    },
    {
      "date": "2026-01-23",
      "open": 247.32,
      "high": 249.41,
      "low": 244.68,
      "close": 248.04,
      "adjClose": 247.81,
      "volume": 41689000
    },
    {
      "date": "2026-01-26",
      "open": 251.48,
      "high": 256.56,
      "low": 249.8,
      "close": 255.41,
      "adjClose": 255.17,
      "volume": 55969234
    },
    {
      "date": "2026-01-27",
      "open": 259.17,
      "high": 261.95,
      "low": 258.21,
      "close": 258.27,
      "adjClose": 258.03,
      "volume": 49648300
    },
    {
      "date": "2026-01-28",
      "open": 257.65,
      "high": 258.86,
      "low": 254.51,
      "close": 256.44,
      "adjClose": 256.2,
      "volume": 41288000
    },
    {
      "date": "2026-01-29",
      "open": 258,
      "high": 259.65,
      "low": 254.41,
      "close": 258.28,
      "adjClose": 258.04,
      "volume": 67253009
    },
    {
      "date": "2026-01-30",
      "open": 255.17,
      "high": 261.9,
      "low": 252.18,
      "close": 259.48,
      "adjClose": 259.24,
      "volume": 92443408
    },
    {
      "date": "2026-02-02",
      "open": 260.03,
      "high": 270.49,
      "low": 259.21,
      "close": 270.01,
      "adjClose": 269.76,
      "volume": 73913425
    },
    {
      "date": "2026-02-03",
      "open": 269.2,
      "high": 271.88,
      "low": 267.61,
      "close": 269.48,
      "adjClose": 269.23,
      "volume": 64394700
    },
    {
      "date": "2026-02-04",
      "open": 272.29,
      "high": 278.95,
      "low": 272.29,
      "close": 276.49,
      "adjClose": 276.23,
      "volume": 90545710
    },
    {
      "date": "2026-02-05",
      "open": 278.13,
      "high": 279.5,
      "low": 273.23,
      "close": 275.91,
      "adjClose": 275.65,
      "volume": 52977441
    },
    {
      "date": "2026-02-06",
      "open": 277.12,
      "high": 280.9,
      "low": 276.93,
      "close": 278.12,
      "adjClose": 277.86,
      "volume": 50453414
    },
    {
      "date": "2026-02-09",
      "open": 277.9,
      "high": 278.2,
      "low": 271.7,
      "close": 274.62,
      "adjClose": 274.62,
      "volume": 44623400
    },
    {
      "date": "2026-02-10",
      "open": 274.89,
      "high": 275.37,
      "low": 272.94,
      "close": 273.68,
      "adjClose": 273.68,
      "volume": 34376900
    },
    {
      "date": "2026-02-11",
      "open": 274.7,
      "high": 280.18,
      "low": 274.45,
      "close": 275.5,
      "adjClose": 275.5,
      "volume": 51931300
    },
    {
      "date": "2026-02-12",
      "open": 275.59,
      "high": 275.72,
      "low": 260.18,
      "close": 261.73,
      "adjClose": 261.73,
      "volume": 81077229
    },
    {
      "date": "2026-02-13",
      "open": 262.01,
      "high": 262.23,
      "low": 255.45,
      "close": 255.78,
      "adjClose": 255.78,
      "volume": 56290700
    },
    {
      "date": "2026-02-17",
      "open": 258.05,
      "high": 266.29,
      "low": 255.54,
      "close": 263.88,
      "adjClose": 263.88,
      "volume": 58469100
    },
    {
      "date": "2026-02-18",
      "open": 263.6,
      "high": 266.82,
      "low": 262.45,
      "close": 264.35,
      "adjClose": 264.35,
      "volume": 34203337
    },
    {
      "date": "2026-02-19",
      "open": 262.6,
      "high": 264.48,
      "low": 260.05,
      "close": 260.58,
      "adjClose": 260.58,
      "volume": 30845300
    },
    {
      "date": "2026-02-20",
      "open": 258.97,
      "high": 264.75,
      "low": 258.16,
      "close": 264.58,
      "adjClose": 264.58,
      "volume": 42070500
    },
    {
      "date": "2026-02-23",
      "open": 263.49,
      "high": 269.43,
      "low": 263.38,
      "close": 266.18,
      "adjClose": 266.18,
      "volume": 37308200
    },
    {
      "date": "2026-02-24",
      "open": 267.86,
      "high": 274.89,
      "low": 267.71,
      "close": 272.14,
      "adjClose": 272.14,
      "volume": 47014619
    },
    {
      "date": "2026-02-25",
      "open": 271.78,
      "high": 274.94,
      "low": 271.05,
      "close": 274.23,
      "adjClose": 274.23,
      "volume": 33714342
    },
    {
      "date": "2026-02-26",
      "open": 274.95,
      "high": 276.11,
      "low": 270.8,
      "close": 272.95,
      "adjClose": 272.95,
      "volume": 32345114
    },
    {
      "date": "2026-02-27",
      "open": 272.81,
      "high": 272.81,
      "low": 262.89,
      "close": 264.18,
      "adjClose": 264.18,
      "volume": 72366505
    },
    {
      "date": "2026-03-02",
      "open": 262.41,
      "high": 266.53,
      "low": 260.2,
      "close": 264.72,
      "adjClose": 264.72,
      "volume": 41827946
    },
    {
      "date": "2026-03-03",
      "open": 263.48,
      "high": 265.56,
      "low": 260.13,
      "close": 263.75,
      "adjClose": 263.75,
      "volume": 38568921
    },
    {
      "date": "2026-03-04",
      "open": 264.65,
      "high": 266.15,
      "low": 261.42,
      "close": 262.52,
      "adjClose": 262.52,
      "volume": 39803119
    },
    {
      "date": "2026-03-05",
      "open": 260.79,
      "high": 261.56,
      "low": 257.25,
      "close": 260.29,
      "adjClose": 260.29,
      "volume": 49658626
    },
    {
      "date": "2026-03-06",
      "open": 258.63,
      "high": 258.77,
      "low": 254.37,
      "close": 257.46,
      "adjClose": 257.46,
      "volume": 41120042
    },
    {
      "date": "2026-03-09",
      "open": 255.69,
      "high": 261.15,
      "low": 253.68,
      "close": 259.88,
      "adjClose": 259.88,
      "volume": 38218533
    },
    {
      "date": "2026-03-10",
      "open": 257.65,
      "high": 262.48,
      "low": 256.95,
      "close": 260.83,
      "adjClose": 260.83,
      "volume": 30590800
    },
    {
      "date": "2026-03-11",
      "open": 261.09,
      "high": 262.13,
      "low": 259.55,
      "close": 260.81,
      "adjClose": 260.81,
      "volume": 26218927
    },
    {
      "date": "2026-03-12",
      "open": 258.66,
      "high": 258.95,
      "low": 254.18,
      "close": 255.76,
      "adjClose": 255.76,
      "volume": 40794020
    },
    {
      "date": "2026-03-13",
      "open": 255.48,
      "high": 256.33,
      "low": 249.52,
      "close": 250.12,
      "adjClose": 250.12,
      "volume": 36930000
    },
    {
      "date": "2026-03-16",
      "open": 252.11,
      "high": 253.89,
      "low": 249.88,
      "close": 252.82,
      "adjClose": 252.82,
      "volume": 32074209
    },
    {
      "date": "2026-03-17",
      "open": 252.96,
      "high": 255.13,
      "low": 252.18,
      "close": 254.23,
      "adjClose": 254.23,
      "volume": 32361607
    },
    {
      "date": "2026-03-18",
      "open": 252.63,
      "high": 254.94,
      "low": 249,
      "close": 249.94,
      "adjClose": 249.94,
      "volume": 35757900
    },
    {
      "date": "2026-03-19",
      "open": 249.4,
      "high": 251.83,
      "low": 247.3,
      "close": 248.96,
      "adjClose": 248.96,
      "volume": 34864100
    },
    {
      "date": "2026-03-20",
      "open": 247.98,
      "high": 249.2,
      "low": 246,
      "close": 247.99,
      "adjClose": 247.99,
      "volume": 88331100
    },
    {
      "date": "2026-03-23",
      "open": 253.97,
      "high": 254.6,
      "low": 250.28,
      "close": 251.49,
      "adjClose": 251.49,
      "volume": 40546109
    },
    {
      "date": "2026-03-24",
      "open": 250.35,
      "high": 254.83,
      "low": 249.55,
      "close": 251.64,
      "adjClose": 251.64,
      "volume": 45152300
    },
    {
      "date": "2026-03-25",
      "open": 254.1,
      "high": 255,
      "low": 251.6,
      "close": 252.62,
      "adjClose": 252.62,
      "volume": 28476668
    },
    {
      "date": "2026-03-26",
      "open": 252.115,
      "high": 256.99,
      "low": 250.775,
      "close": 256.505,
      "adjClose": 256.505,
      "volume": 14561970
    }
  ],
  "HistoricalDataDaily": [
    {
      "date": "1980-12-12",
      "open": 0.12835,
      "high": 0.12835,
      "low": 0.12835,
      "close": 0.12835,
      "adjClose": 0.09827503,
      "volume": 469034068
    },
    {
      "date": "1980-12-15",
      "open": 0.12165,
      "high": 0.12165,
      "low": 0.12165,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 175884971
    },
    {
      "date": "1980-12-16",
      "open": 0.11272,
      "high": 0.11272,
      "low": 0.11272,
      "close": 0.11272,
      "adjClose": 0.08630745,
      "volume": 105728103
    },
    {
      "date": "1980-12-17",
      "open": 0.11551,
      "high": 0.11551,
      "low": 0.11551,
      "close": 0.11551,
      "adjClose": 0.0884437,
      "volume": 86441684
    },
    {
      "date": "1980-12-18",
      "open": 0.11886,
      "high": 0.11886,
      "low": 0.11886,
      "close": 0.11886,
      "adjClose": 0.09100872,
      "volume": 73449671
    },
    {
      "date": "1980-12-19",
      "open": 0.12612,
      "high": 0.12612,
      "low": 0.12612,
      "close": 0.12612,
      "adjClose": 0.09656756,
      "volume": 48630447
    },
    {
      "date": "1980-12-22",
      "open": 0.13225,
      "high": 0.13225,
      "low": 0.13225,
      "close": 0.13225,
      "adjClose": 0.10126,
      "volume": 37363236
    },
    {
      "date": "1980-12-23",
      "open": 0.13784,
      "high": 0.13784,
      "low": 0.13784,
      "close": 0.13784,
      "adjClose": 0.10554,
      "volume": 46950444
    },
    {
      "date": "1980-12-24",
      "open": 0.14509,
      "high": 0.14509,
      "low": 0.14509,
      "close": 0.14509,
      "adjClose": 0.11109,
      "volume": 48003248
    },
    {
      "date": "1980-12-26",
      "open": 0.15848,
      "high": 0.15848,
      "low": 0.15848,
      "close": 0.15848,
      "adjClose": 0.12134,
      "volume": 55574451
    },
    {
      "date": "1980-12-29",
      "open": 0.16071,
      "high": 0.16071,
      "low": 0.16071,
      "close": 0.16071,
      "adjClose": 0.12305,
      "volume": 93161691
    },
    {
      "date": "1980-12-30",
      "open": 0.15681,
      "high": 0.15681,
      "low": 0.15681,
      "close": 0.15681,
      "adjClose": 0.12007,
      "volume": 68880068
    },
    {
      "date": "1980-12-31",
      "open": 0.15234,
      "high": 0.15234,
      "low": 0.15234,
      "close": 0.15234,
      "adjClose": 0.11664,
      "volume": 35750432
    },
    {
      "date": "1981-01-02",
      "open": 0.15402,
      "high": 0.15402,
      "low": 0.15402,
      "close": 0.15402,
      "adjClose": 0.11793,
      "volume": 21660820
    },
    {
      "date": "1981-01-05",
      "open": 0.15067,
      "high": 0.15067,
      "low": 0.15067,
      "close": 0.15067,
      "adjClose": 0.11537,
      "volume": 35728032
    },
    {
      "date": "1981-01-06",
      "open": 0.14397,
      "high": 0.14397,
      "low": 0.14397,
      "close": 0.14397,
      "adjClose": 0.11023,
      "volume": 45158443
    },
    {
      "date": "1981-01-07",
      "open": 0.13784,
      "high": 0.13784,
      "low": 0.13784,
      "close": 0.13784,
      "adjClose": 0.10554,
      "volume": 55686452
    },
    {
      "date": "1981-01-08",
      "open": 0.13505,
      "high": 0.13505,
      "low": 0.13505,
      "close": 0.13505,
      "adjClose": 0.10341,
      "volume": 39827236
    },
    {
      "date": "1981-01-09",
      "open": 0.1423,
      "high": 0.1423,
      "low": 0.1423,
      "close": 0.1423,
      "adjClose": 0.10896,
      "volume": 21504020
    },
    {
      "date": "1981-01-12",
      "open": 0.14118,
      "high": 0.14118,
      "low": 0.14118,
      "close": 0.14118,
      "adjClose": 0.1081,
      "volume": 23699220
    },
    {
      "date": "1981-01-13",
      "open": 0.13616,
      "high": 0.13616,
      "low": 0.13616,
      "close": 0.13616,
      "adjClose": 0.10425,
      "volume": 23049620
    },
    {
      "date": "1981-01-14",
      "open": 0.13672,
      "high": 0.13672,
      "low": 0.13672,
      "close": 0.13672,
      "adjClose": 0.10468,
      "volume": 14291212
    },
    {
      "date": "1981-01-15",
      "open": 0.13951,
      "high": 0.13951,
      "low": 0.13951,
      "close": 0.13951,
      "adjClose": 0.10682,
      "volume": 14067212
    },
    {
      "date": "1981-01-16",
      "open": 0.13839,
      "high": 0.13839,
      "low": 0.13839,
      "close": 0.13839,
      "adjClose": 0.10596,
      "volume": 13395212
    },
    {
      "date": "1981-01-19",
      "open": 0.14676,
      "high": 0.14676,
      "low": 0.14676,
      "close": 0.14676,
      "adjClose": 0.11237,
      "volume": 41574440
    },
    {
      "date": "1981-01-20",
      "open": 0.1423,
      "high": 0.1423,
      "low": 0.1423,
      "close": 0.1423,
      "adjClose": 0.10896,
      "volume": 30083228
    },
    {
      "date": "1981-01-21",
      "open": 0.14509,
      "high": 0.14509,
      "low": 0.14509,
      "close": 0.14509,
      "adjClose": 0.11109,
      "volume": 15904012
    },
    {
      "date": "1981-01-22",
      "open": 0.14676,
      "high": 0.14676,
      "low": 0.14676,
      "close": 0.14676,
      "adjClose": 0.11237,
      "volume": 35548832
    },
    {
      "date": "1981-01-23",
      "open": 0.14621,
      "high": 0.14621,
      "low": 0.14621,
      "close": 0.14621,
      "adjClose": 0.11195,
      "volume": 11222408
    },
    {
      "date": "1981-01-26",
      "open": 0.14397,
      "high": 0.14397,
      "low": 0.14397,
      "close": 0.14397,
      "adjClose": 0.11023,
      "volume": 24640024
    },
    {
      "date": "1981-01-27",
      "open": 0.14286,
      "high": 0.14286,
      "low": 0.14286,
      "close": 0.14286,
      "adjClose": 0.10939,
      "volume": 23699220
    },
    {
      "date": "1981-01-28",
      "open": 0.13839,
      "high": 0.13839,
      "low": 0.13839,
      "close": 0.13839,
      "adjClose": 0.10596,
      "volume": 28156828
    },
    {
      "date": "1981-01-29",
      "open": 0.13337,
      "high": 0.13337,
      "low": 0.13337,
      "close": 0.13337,
      "adjClose": 0.10212,
      "volume": 43904040
    },
    {
      "date": "1981-01-30",
      "open": 0.12612,
      "high": 0.12612,
      "low": 0.12612,
      "close": 0.12612,
      "adjClose": 0.09656756,
      "volume": 46188844
    },
    {
      "date": "1981-02-02",
      "open": 0.11886,
      "high": 0.11886,
      "low": 0.11886,
      "close": 0.11886,
      "adjClose": 0.09100872,
      "volume": 23766420
    },
    {
      "date": "1981-02-03",
      "open": 0.12333,
      "high": 0.12333,
      "low": 0.12333,
      "close": 0.12333,
      "adjClose": 0.09443131,
      "volume": 19152016
    },
    {
      "date": "1981-02-04",
      "open": 0.12779,
      "high": 0.12779,
      "low": 0.12779,
      "close": 0.12779,
      "adjClose": 0.09784625,
      "volume": 27865624
    },
    {
      "date": "1981-02-05",
      "open": 0.12779,
      "high": 0.12779,
      "low": 0.12779,
      "close": 0.12779,
      "adjClose": 0.09784625,
      "volume": 7929604
    },
    {
      "date": "1981-02-06",
      "open": 0.12835,
      "high": 0.12835,
      "low": 0.12835,
      "close": 0.12835,
      "adjClose": 0.09827503,
      "volume": 13865612
    },
    {
      "date": "1981-02-09",
      "open": 0.12165,
      "high": 0.12165,
      "low": 0.12165,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 16755216
    },
    {
      "date": "1981-02-10",
      "open": 0.12165,
      "high": 0.12165,
      "low": 0.12165,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 18345616
    },
    {
      "date": "1981-02-11",
      "open": 0.11775,
      "high": 0.11775,
      "low": 0.11775,
      "close": 0.11775,
      "adjClose": 0.09015882,
      "volume": 13843212
    },
    {
      "date": "1981-02-12",
      "open": 0.11663,
      "high": 0.11663,
      "low": 0.11663,
      "close": 0.11663,
      "adjClose": 0.08930126,
      "volume": 14560012
    },
    {
      "date": "1981-02-13",
      "open": 0.11384,
      "high": 0.11384,
      "low": 0.11384,
      "close": 0.11384,
      "adjClose": 0.08716501,
      "volume": 11155208
    },
    {
      "date": "1981-02-17",
      "open": 0.11663,
      "high": 0.11663,
      "low": 0.11663,
      "close": 0.11663,
      "adjClose": 0.08930126,
      "volume": 12275212
    },
    {
      "date": "1981-02-18",
      "open": 0.12165,
      "high": 0.12165,
      "low": 0.12165,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 19241616
    },
    {
      "date": "1981-02-19",
      "open": 0.1144,
      "high": 0.1144,
      "low": 0.1144,
      "close": 0.1144,
      "adjClose": 0.08759379,
      "volume": 22310420
    },
    {
      "date": "1981-02-20",
      "open": 0.10826,
      "high": 0.10826,
      "low": 0.10826,
      "close": 0.10826,
      "adjClose": 0.08289252,
      "volume": 24371224
    },
    {
      "date": "1981-02-23",
      "open": 0.10993,
      "high": 0.10993,
      "low": 0.10993,
      "close": 0.10993,
      "adjClose": 0.0841712,
      "volume": 14112012
    },
    {
      "date": "1981-02-24",
      "open": 0.10603,
      "high": 0.10603,
      "low": 0.10603,
      "close": 0.10603,
      "adjClose": 0.08118505,
      "volume": 16979216
    },
    {
      "date": "1981-02-25",
      "open": 0.11272,
      "high": 0.11272,
      "low": 0.11272,
      "close": 0.11272,
      "adjClose": 0.08630745,
      "volume": 19488016
    },
    {
      "date": "1981-02-26",
      "open": 0.1144,
      "high": 0.1144,
      "low": 0.1144,
      "close": 0.1144,
      "adjClose": 0.08759379,
      "volume": 10841608
    },
    {
      "date": "1981-02-27",
      "open": 0.1183,
      "high": 0.1183,
      "low": 0.1183,
      "close": 0.1183,
      "adjClose": 0.09057994,
      "volume": 14761612
    },
    {
      "date": "1981-03-02",
      "open": 0.11886,
      "high": 0.11886,
      "low": 0.11886,
      "close": 0.11886,
      "adjClose": 0.09100872,
      "volume": 11760008
    },
    {
      "date": "1981-03-03",
      "open": 0.11719,
      "high": 0.11719,
      "low": 0.11719,
      "close": 0.11719,
      "adjClose": 0.08973004,
      "volume": 16172816
    },
    {
      "date": "1981-03-04",
      "open": 0.11607,
      "high": 0.11607,
      "low": 0.11607,
      "close": 0.11607,
      "adjClose": 0.08887248,
      "volume": 13708812
    },
    {
      "date": "1981-03-05",
      "open": 0.11551,
      "high": 0.11551,
      "low": 0.11551,
      "close": 0.11551,
      "adjClose": 0.0884437,
      "volume": 5376004
    },
    {
      "date": "1981-03-06",
      "open": 0.1144,
      "high": 0.1144,
      "low": 0.1144,
      "close": 0.1144,
      "adjClose": 0.08759379,
      "volume": 11603208
    },
    {
      "date": "1981-03-09",
      "open": 0.10547,
      "high": 0.10547,
      "low": 0.10547,
      "close": 0.10547,
      "adjClose": 0.08075627,
      "volume": 15321612
    },
    {
      "date": "1981-03-10",
      "open": 0.10045,
      "high": 0.10045,
      "low": 0.10045,
      "close": 0.10045,
      "adjClose": 0.07691256,
      "volume": 28380828
    },
    {
      "date": "1981-03-11",
      "open": 0.09654,
      "high": 0.09654,
      "low": 0.09654,
      "close": 0.09654,
      "adjClose": 0.07391875,
      "volume": 29859227
    },
    {
      "date": "1981-03-12",
      "open": 0.10045,
      "high": 0.10045,
      "low": 0.10045,
      "close": 0.10045,
      "adjClose": 0.07691256,
      "volume": 59248056
    },
    {
      "date": "1981-03-13",
      "open": 0.09933,
      "high": 0.09933,
      "low": 0.09933,
      "close": 0.09933,
      "adjClose": 0.07605499,
      "volume": 231302628
    },
    {
      "date": "1981-03-16",
      "open": 0.10324,
      "high": 0.10324,
      "low": 0.10324,
      "close": 0.10324,
      "adjClose": 0.0790488,
      "volume": 37228836
    },
    {
      "date": "1981-03-17",
      "open": 0.10826,
      "high": 0.10826,
      "low": 0.10826,
      "close": 0.10826,
      "adjClose": 0.08289252,
      "volume": 43747240
    },
    {
      "date": "1981-03-18",
      "open": 0.11496,
      "high": 0.11496,
      "low": 0.11496,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 36937636
    },
    {
      "date": "1981-03-19",
      "open": 0.11384,
      "high": 0.11384,
      "low": 0.11384,
      "close": 0.11384,
      "adjClose": 0.08716501,
      "volume": 37811236
    },
    {
      "date": "1981-03-20",
      "open": 0.11496,
      "high": 0.11496,
      "low": 0.11496,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 14604812
    },
    {
      "date": "1981-03-23",
      "open": 0.11942,
      "high": 0.11942,
      "low": 0.11942,
      "close": 0.11942,
      "adjClose": 0.09143751,
      "volume": 22019220
    },
    {
      "date": "1981-03-24",
      "open": 0.11886,
      "high": 0.11886,
      "low": 0.11886,
      "close": 0.11886,
      "adjClose": 0.09100872,
      "volume": 28156828
    },
    {
      "date": "1981-03-25",
      "open": 0.11663,
      "high": 0.11663,
      "low": 0.11663,
      "close": 0.11663,
      "adjClose": 0.08930126,
      "volume": 7056004
    },
    {
      "date": "1981-03-26",
      "open": 0.1144,
      "high": 0.1144,
      "low": 0.1144,
      "close": 0.1144,
      "adjClose": 0.08759379,
      "volume": 12275212
    },
    {
      "date": "1981-03-27",
      "open": 0.11049,
      "high": 0.11049,
      "low": 0.11049,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 12252812
    },
    {
      "date": "1981-03-30",
      "open": 0.11049,
      "high": 0.11049,
      "low": 0.11049,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 9900808
    },
    {
      "date": "1981-03-31",
      "open": 0.10938,
      "high": 0.10938,
      "low": 0.10938,
      "close": 0.10938,
      "adjClose": 0.08375008,
      "volume": 15993612
    },
    {
      "date": "1981-04-01",
      "open": 0.10826,
      "high": 0.10826,
      "low": 0.10826,
      "close": 0.10826,
      "adjClose": 0.08289252,
      "volume": 34070432
    },
    {
      "date": "1981-04-02",
      "open": 0.11775,
      "high": 0.11775,
      "low": 0.11775,
      "close": 0.11775,
      "adjClose": 0.09015882,
      "volume": 31404828
    },
    {
      "date": "1981-04-03",
      "open": 0.1183,
      "high": 0.1183,
      "low": 0.1183,
      "close": 0.1183,
      "adjClose": 0.09057994,
      "volume": 16486416
    },
    {
      "date": "1981-04-06",
      "open": 0.11607,
      "high": 0.11607,
      "low": 0.11607,
      "close": 0.11607,
      "adjClose": 0.08887248,
      "volume": 22803220
    },
    {
      "date": "1981-04-07",
      "open": 0.11496,
      "high": 0.11496,
      "low": 0.11496,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 10684808
    },
    {
      "date": "1981-04-08",
      "open": 0.12054,
      "high": 0.12054,
      "low": 0.12054,
      "close": 0.12054,
      "adjClose": 0.09229507,
      "volume": 21952020
    },
    {
      "date": "1981-04-09",
      "open": 0.12277,
      "high": 0.12277,
      "low": 0.12277,
      "close": 0.12277,
      "adjClose": 0.09400253,
      "volume": 12499212
    },
    {
      "date": "1981-04-10",
      "open": 0.12444,
      "high": 0.12444,
      "low": 0.12444,
      "close": 0.12444,
      "adjClose": 0.09528122,
      "volume": 33465632
    },
    {
      "date": "1981-04-13",
      "open": 0.12444,
      "high": 0.12444,
      "low": 0.12444,
      "close": 0.12444,
      "adjClose": 0.09528122,
      "volume": 16060816
    },
    {
      "date": "1981-04-14",
      "open": 0.12444,
      "high": 0.12444,
      "low": 0.12444,
      "close": 0.12444,
      "adjClose": 0.09528122,
      "volume": 6652804
    },
    {
      "date": "1981-04-15",
      "open": 0.1183,
      "high": 0.1183,
      "low": 0.1183,
      "close": 0.1183,
      "adjClose": 0.09057994,
      "volume": 34048032
    },
    {
      "date": "1981-04-16",
      "open": 0.11161,
      "high": 0.11161,
      "low": 0.11161,
      "close": 0.11161,
      "adjClose": 0.08545754,
      "volume": 23878420
    },
    {
      "date": "1981-04-20",
      "open": 0.11496,
      "high": 0.11496,
      "low": 0.11496,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 35347232
    },
    {
      "date": "1981-04-21",
      "open": 0.12277,
      "high": 0.12277,
      "low": 0.12277,
      "close": 0.12277,
      "adjClose": 0.09400253,
      "volume": 28537628
    },
    {
      "date": "1981-04-22",
      "open": 0.12723,
      "high": 0.12723,
      "low": 0.12723,
      "close": 0.12723,
      "adjClose": 0.09741747,
      "volume": 18995216
    },
    {
      "date": "1981-04-23",
      "open": 0.13058,
      "high": 0.13058,
      "low": 0.13058,
      "close": 0.13058,
      "adjClose": 0.09998249,
      "volume": 58016055
    },
    {
      "date": "1981-04-24",
      "open": 0.12946,
      "high": 0.12946,
      "low": 0.12946,
      "close": 0.12946,
      "adjClose": 0.09912493,
      "volume": 35056032
    },
    {
      "date": "1981-04-27",
      "open": 0.12835,
      "high": 0.12835,
      "low": 0.12835,
      "close": 0.12835,
      "adjClose": 0.09827503,
      "volume": 38528036
    },
    {
      "date": "1981-04-28",
      "open": 0.12612,
      "high": 0.12612,
      "low": 0.12612,
      "close": 0.12612,
      "adjClose": 0.09656756,
      "volume": 32188832
    },
    {
      "date": "1981-04-29",
      "open": 0.12444,
      "high": 0.12444,
      "low": 0.12444,
      "close": 0.12444,
      "adjClose": 0.09528122,
      "volume": 13641612
    },
    {
      "date": "1981-04-30",
      "open": 0.12667,
      "high": 0.12667,
      "low": 0.12667,
      "close": 0.12667,
      "adjClose": 0.09698869,
      "volume": 12611212
    },
    {
      "date": "1981-05-01",
      "open": 0.12667,
      "high": 0.12667,
      "low": 0.12667,
      "close": 0.12667,
      "adjClose": 0.09698869,
      "volume": 16553616
    },
    {
      "date": "1981-05-04",
      "open": 0.12612,
      "high": 0.12612,
      "low": 0.12612,
      "close": 0.12612,
      "adjClose": 0.09656756,
      "volume": 14448012
    },
    {
      "date": "1981-05-05",
      "open": 0.12556,
      "high": 0.12556,
      "low": 0.12556,
      "close": 0.12556,
      "adjClose": 0.09613878,
      "volume": 17539216
    },
    {
      "date": "1981-05-06",
      "open": 0.12221,
      "high": 0.12221,
      "low": 0.12221,
      "close": 0.12221,
      "adjClose": 0.09357375,
      "volume": 18950416
    },
    {
      "date": "1981-05-07",
      "open": 0.12388,
      "high": 0.12388,
      "low": 0.12388,
      "close": 0.12388,
      "adjClose": 0.09485244,
      "volume": 9363208
    },
    {
      "date": "1981-05-08",
      "open": 0.125,
      "high": 0.125,
      "low": 0.125,
      "close": 0.125,
      "adjClose": 0.09571,
      "volume": 7907204
    },
    {
      "date": "1981-05-11",
      "open": 0.12221,
      "high": 0.12221,
      "low": 0.12221,
      "close": 0.12221,
      "adjClose": 0.09357375,
      "volume": 11939208
    },
    {
      "date": "1981-05-12",
      "open": 0.12221,
      "high": 0.12221,
      "low": 0.12221,
      "close": 0.12221,
      "adjClose": 0.09357375,
      "volume": 4256004
    },
    {
      "date": "1981-05-13",
      "open": 0.12165,
      "high": 0.12165,
      "low": 0.12165,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 4905604
    },
    {
      "date": "1981-05-14",
      "open": 0.11998,
      "high": 0.11998,
      "low": 0.11998,
      "close": 0.11998,
      "adjClose": 0.09186629,
      "volume": 4928004
    },
    {
      "date": "1981-05-15",
      "open": 0.12277,
      "high": 0.12277,
      "low": 0.12277,
      "close": 0.12277,
      "adjClose": 0.09400253,
      "volume": 4905604
    },
    {
      "date": "1981-05-18",
      "open": 0.125,
      "high": 0.125,
      "low": 0.125,
      "close": 0.125,
      "adjClose": 0.09571,
      "volume": 4166404
    },
    {
      "date": "1981-05-19",
      "open": 0.12277,
      "high": 0.12277,
      "low": 0.12277,
      "close": 0.12277,
      "adjClose": 0.09400253,
      "volume": 25424024
    },
    {
      "date": "1981-05-20",
      "open": 0.12667,
      "high": 0.12667,
      "low": 0.12667,
      "close": 0.12667,
      "adjClose": 0.09698869,
      "volume": 13283212
    },
    {
      "date": "1981-05-21",
      "open": 0.13393,
      "high": 0.13393,
      "low": 0.13393,
      "close": 0.13393,
      "adjClose": 0.10255,
      "volume": 32211232
    },
    {
      "date": "1981-05-22",
      "open": 0.14007,
      "high": 0.14007,
      "low": 0.14007,
      "close": 0.14007,
      "adjClose": 0.10725,
      "volume": 31427228
    },
    {
      "date": "1981-05-26",
      "open": 0.13951,
      "high": 0.13951,
      "low": 0.13951,
      "close": 0.13951,
      "adjClose": 0.10682,
      "volume": 85344084
    },
    {
      "date": "1981-05-27",
      "open": 0.14732,
      "high": 0.14732,
      "low": 0.14732,
      "close": 0.14732,
      "adjClose": 0.1128,
      "volume": 149497747
    },
    {
      "date": "1981-05-28",
      "open": 0.14732,
      "high": 0.14732,
      "low": 0.14732,
      "close": 0.14732,
      "adjClose": 0.1128,
      "volume": 73987272
    },
    {
      "date": "1981-05-29",
      "open": 0.14788,
      "high": 0.14788,
      "low": 0.14788,
      "close": 0.14788,
      "adjClose": 0.11323,
      "volume": 59382455
    },
    {
      "date": "1981-06-01",
      "open": 0.14788,
      "high": 0.14788,
      "low": 0.14788,
      "close": 0.14788,
      "adjClose": 0.11323,
      "volume": 51251248
    },
    {
      "date": "1981-06-02",
      "open": 0.14063,
      "high": 0.14063,
      "low": 0.14063,
      "close": 0.14063,
      "adjClose": 0.10768,
      "volume": 40432040
    },
    {
      "date": "1981-06-03",
      "open": 0.14063,
      "high": 0.14063,
      "low": 0.14063,
      "close": 0.14063,
      "adjClose": 0.10768,
      "volume": 39446436
    },
    {
      "date": "1981-06-04",
      "open": 0.14341,
      "high": 0.14341,
      "low": 0.14341,
      "close": 0.14341,
      "adjClose": 0.10981,
      "volume": 56067255
    },
    {
      "date": "1981-06-05",
      "open": 0.14118,
      "high": 0.14118,
      "low": 0.14118,
      "close": 0.14118,
      "adjClose": 0.1081,
      "volume": 57680056
    },
    {
      "date": "1981-06-08",
      "open": 0.13616,
      "high": 0.13616,
      "low": 0.13616,
      "close": 0.13616,
      "adjClose": 0.10425,
      "volume": 93497691
    },
    {
      "date": "1981-06-09",
      "open": 0.13895,
      "high": 0.13895,
      "low": 0.13895,
      "close": 0.13895,
      "adjClose": 0.10639,
      "volume": 119593716
    },
    {
      "date": "1981-06-10",
      "open": 0.14063,
      "high": 0.14063,
      "low": 0.14063,
      "close": 0.14063,
      "adjClose": 0.10768,
      "volume": 25222423
    },
    {
      "date": "1981-06-11",
      "open": 0.14676,
      "high": 0.14676,
      "low": 0.14676,
      "close": 0.14676,
      "adjClose": 0.11237,
      "volume": 38976036
    },
    {
      "date": "1981-06-12",
      "open": 0.14509,
      "high": 0.14509,
      "low": 0.14509,
      "close": 0.14509,
      "adjClose": 0.11109,
      "volume": 25804824
    },
    {
      "date": "1981-06-15",
      "open": 0.14453,
      "high": 0.14453,
      "low": 0.14453,
      "close": 0.14453,
      "adjClose": 0.11066,
      "volume": 143763339
    },
    {
      "date": "1981-06-16",
      "open": 0.14174,
      "high": 0.14174,
      "low": 0.14174,
      "close": 0.14174,
      "adjClose": 0.10853,
      "volume": 37251236
    },
    {
      "date": "1981-06-17",
      "open": 0.13951,
      "high": 0.13951,
      "low": 0.13951,
      "close": 0.13951,
      "adjClose": 0.10682,
      "volume": 27574424
    },
    {
      "date": "1981-06-18",
      "open": 0.13895,
      "high": 0.13895,
      "low": 0.13895,
      "close": 0.13895,
      "adjClose": 0.10639,
      "volume": 23049620
    },
    {
      "date": "1981-06-19",
      "open": 0.13505,
      "high": 0.13505,
      "low": 0.13505,
      "close": 0.13505,
      "adjClose": 0.10341,
      "volume": 27507224
    },
    {
      "date": "1981-06-22",
      "open": 0.13002,
      "high": 0.13002,
      "low": 0.13002,
      "close": 0.13002,
      "adjClose": 0.09955371,
      "volume": 10841608
    },
    {
      "date": "1981-06-23",
      "open": 0.13225,
      "high": 0.13225,
      "low": 0.13225,
      "close": 0.13225,
      "adjClose": 0.10126,
      "volume": 15030412
    },
    {
      "date": "1981-06-24",
      "open": 0.12891,
      "high": 0.12891,
      "low": 0.12891,
      "close": 0.12891,
      "adjClose": 0.09870381,
      "volume": 23027219
    },
    {
      "date": "1981-06-25",
      "open": 0.1317,
      "high": 0.1317,
      "low": 0.1317,
      "close": 0.1317,
      "adjClose": 0.10084,
      "volume": 24259224
    },
    {
      "date": "1981-06-26",
      "open": 0.13002,
      "high": 0.13002,
      "low": 0.13002,
      "close": 0.13002,
      "adjClose": 0.09955371,
      "volume": 23788820
    },
    {
      "date": "1981-06-29",
      "open": 0.12556,
      "high": 0.12556,
      "low": 0.12556,
      "close": 0.12556,
      "adjClose": 0.09613878,
      "volume": 10595208
    },
    {
      "date": "1981-06-30",
      "open": 0.11607,
      "high": 0.11607,
      "low": 0.11607,
      "close": 0.11607,
      "adjClose": 0.08887248,
      "volume": 35907232
    },
    {
      "date": "1981-07-01",
      "open": 0.11496,
      "high": 0.11496,
      "low": 0.11496,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 170464168
    },
    {
      "date": "1981-07-02",
      "open": 0.11496,
      "high": 0.11496,
      "low": 0.11496,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 30284828
    },
    {
      "date": "1981-07-06",
      "open": 0.11105,
      "high": 0.11105,
      "low": 0.11105,
      "close": 0.11105,
      "adjClose": 0.08502876,
      "volume": 16531216
    },
    {
      "date": "1981-07-07",
      "open": 0.11217,
      "high": 0.11217,
      "low": 0.11217,
      "close": 0.11217,
      "adjClose": 0.08588633,
      "volume": 15836812
    },
    {
      "date": "1981-07-08",
      "open": 0.11663,
      "high": 0.11663,
      "low": 0.11663,
      "close": 0.11663,
      "adjClose": 0.08930126,
      "volume": 16620816
    },
    {
      "date": "1981-07-09",
      "open": 0.1077,
      "high": 0.1077,
      "low": 0.1077,
      "close": 0.1077,
      "adjClose": 0.08246374,
      "volume": 32883232
    },
    {
      "date": "1981-07-10",
      "open": 0.09933,
      "high": 0.09933,
      "low": 0.09933,
      "close": 0.09933,
      "adjClose": 0.07605499,
      "volume": 55171252
    },
    {
      "date": "1981-07-13",
      "open": 0.10156,
      "high": 0.10156,
      "low": 0.10156,
      "close": 0.10156,
      "adjClose": 0.07776246,
      "volume": 45740843
    },
    {
      "date": "1981-07-14",
      "open": 0.10603,
      "high": 0.10603,
      "low": 0.10603,
      "close": 0.10603,
      "adjClose": 0.08118505,
      "volume": 19779216
    },
    {
      "date": "1981-07-15",
      "open": 0.10882,
      "high": 0.10882,
      "low": 0.10882,
      "close": 0.10882,
      "adjClose": 0.0833213,
      "volume": 10953608
    },
    {
      "date": "1981-07-16",
      "open": 0.11161,
      "high": 0.11161,
      "low": 0.11161,
      "close": 0.11161,
      "adjClose": 0.08545754,
      "volume": 15232012
    },
    {
      "date": "1981-07-17",
      "open": 0.11551,
      "high": 0.11551,
      "low": 0.11551,
      "close": 0.11551,
      "adjClose": 0.0884437,
      "volume": 19824016
    },
    {
      "date": "1981-07-20",
      "open": 0.1077,
      "high": 0.1077,
      "low": 0.1077,
      "close": 0.1077,
      "adjClose": 0.08246374,
      "volume": 23654420
    },
    {
      "date": "1981-07-21",
      "open": 0.10714,
      "high": 0.10714,
      "low": 0.10714,
      "close": 0.10714,
      "adjClose": 0.08203496,
      "volume": 31942428
    },
    {
      "date": "1981-07-22",
      "open": 0.101,
      "high": 0.101,
      "low": 0.101,
      "close": 0.101,
      "adjClose": 0.07733368,
      "volume": 22668820
    },
    {
      "date": "1981-07-23",
      "open": 0.1038,
      "high": 0.1038,
      "low": 0.1038,
      "close": 0.1038,
      "adjClose": 0.07947758,
      "volume": 34451232
    },
    {
      "date": "1981-07-24",
      "open": 0.10714,
      "high": 0.10714,
      "low": 0.10714,
      "close": 0.10714,
      "adjClose": 0.08203496,
      "volume": 28851228
    },
    {
      "date": "1981-07-27",
      "open": 0.11161,
      "high": 0.11161,
      "low": 0.11161,
      "close": 0.11161,
      "adjClose": 0.08545754,
      "volume": 17337616
    },
    {
      "date": "1981-07-28",
      "open": 0.1077,
      "high": 0.1077,
      "low": 0.1077,
      "close": 0.1077,
      "adjClose": 0.08246374,
      "volume": 22848020
    },
    {
      "date": "1981-07-29",
      "open": 0.10603,
      "high": 0.10603,
      "low": 0.10603,
      "close": 0.10603,
      "adjClose": 0.08118505,
      "volume": 15500812
    },
    {
      "date": "1981-07-30",
      "open": 0.10993,
      "high": 0.10993,
      "low": 0.10993,
      "close": 0.10993,
      "adjClose": 0.0841712,
      "volume": 9900808
    },
    {
      "date": "1981-07-31",
      "open": 0.11161,
      "high": 0.11161,
      "low": 0.11161,
      "close": 0.11161,
      "adjClose": 0.08545754,
      "volume": 10953608
    },
    {
      "date": "1981-08-03",
      "open": 0.11049,
      "high": 0.11049,
      "low": 0.11049,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 12432012
    },
    {
      "date": "1981-08-04",
      "open": 0.11217,
      "high": 0.11217,
      "low": 0.11217,
      "close": 0.11217,
      "adjClose": 0.08588633,
      "volume": 31673628
    },
    {
      "date": "1981-08-05",
      "open": 0.11551,
      "high": 0.11551,
      "low": 0.11551,
      "close": 0.11551,
      "adjClose": 0.0884437,
      "volume": 17494416
    },
    {
      "date": "1981-08-06",
      "open": 0.11272,
      "high": 0.11272,
      "low": 0.11272,
      "close": 0.11272,
      "adjClose": 0.08630745,
      "volume": 10528008
    },
    {
      "date": "1981-08-07",
      "open": 0.11272,
      "high": 0.11272,
      "low": 0.11272,
      "close": 0.11272,
      "adjClose": 0.08630745,
      "volume": 9206408
    },
    {
      "date": "1981-08-10",
      "open": 0.11272,
      "high": 0.11272,
      "low": 0.11272,
      "close": 0.11272,
      "adjClose": 0.08630745,
      "volume": 0
    },
    {
      "date": "1981-08-11",
      "open": 0.10938,
      "high": 0.10938,
      "low": 0.10938,
      "close": 0.10938,
      "adjClose": 0.08375008,
      "volume": 71456067
    },
    {
      "date": "1981-08-12",
      "open": 0.10714,
      "high": 0.10714,
      "low": 0.10714,
      "close": 0.10714,
      "adjClose": 0.08203496,
      "volume": 26275224
    },
    {
      "date": "1981-08-13",
      "open": 0.1038,
      "high": 0.1038,
      "low": 0.1038,
      "close": 0.1038,
      "adjClose": 0.07947758,
      "volume": 27484824
    },
    {
      "date": "1981-08-14",
      "open": 0.10212,
      "high": 0.10212,
      "low": 0.10212,
      "close": 0.10212,
      "adjClose": 0.07819124,
      "volume": 24192024
    },
    {
      "date": "1981-08-17",
      "open": 0.098772,
      "high": 0.098772,
      "low": 0.098772,
      "close": 0.098772,
      "adjClose": 0.07562774,
      "volume": 18905616
    },
    {
      "date": "1981-08-18",
      "open": 0.09654,
      "high": 0.09654,
      "low": 0.09654,
      "close": 0.09654,
      "adjClose": 0.07391875,
      "volume": 17001616
    },
    {
      "date": "1981-08-19",
      "open": 0.095424,
      "high": 0.095424,
      "low": 0.095424,
      "close": 0.095424,
      "adjClose": 0.07306425,
      "volume": 20675220
    },
    {
      "date": "1981-08-20",
      "open": 0.09654,
      "high": 0.09654,
      "low": 0.09654,
      "close": 0.09654,
      "adjClose": 0.07391875,
      "volume": 17113616
    },
    {
      "date": "1981-08-21",
      "open": 0.089844,
      "high": 0.089844,
      "low": 0.089844,
      "close": 0.089844,
      "adjClose": 0.06879175,
      "volume": 41910439
    },
    {
      "date": "1981-08-24",
      "open": 0.084263,
      "high": 0.084263,
      "low": 0.084263,
      "close": 0.084263,
      "adjClose": 0.06451849,
      "volume": 23072020
    },
    {
      "date": "1981-08-25",
      "open": 0.086495,
      "high": 0.086495,
      "low": 0.086495,
      "close": 0.086495,
      "adjClose": 0.06622749,
      "volume": 40700840
    },
    {
      "date": "1981-08-26",
      "open": 0.084821,
      "high": 0.084821,
      "low": 0.084821,
      "close": 0.084821,
      "adjClose": 0.06494574,
      "volume": 33600032
    },
    {
      "date": "1981-08-27",
      "open": 0.085379,
      "high": 0.085379,
      "low": 0.085379,
      "close": 0.085379,
      "adjClose": 0.06537299,
      "volume": 25916824
    },
    {
      "date": "1981-08-28",
      "open": 0.089844,
      "high": 0.089844,
      "low": 0.089844,
      "close": 0.089844,
      "adjClose": 0.06879175,
      "volume": 38035235
    },
    {
      "date": "1981-08-31",
      "open": 0.089844,
      "high": 0.089844,
      "low": 0.089844,
      "close": 0.089844,
      "adjClose": 0.06879175,
      "volume": 40947239
    },
    {
      "date": "1981-09-01",
      "open": 0.095424,
      "high": 0.095424,
      "low": 0.095424,
      "close": 0.095424,
      "adjClose": 0.07306425,
      "volume": 37027236
    },
    {
      "date": "1981-09-02",
      "open": 0.097098,
      "high": 0.097098,
      "low": 0.097098,
      "close": 0.097098,
      "adjClose": 0.074346,
      "volume": 19376016
    },
    {
      "date": "1981-09-03",
      "open": 0.092076,
      "high": 0.092076,
      "low": 0.092076,
      "close": 0.092076,
      "adjClose": 0.07050075,
      "volume": 37475235
    },
    {
      "date": "1981-09-04",
      "open": 0.09096,
      "high": 0.09096,
      "low": 0.09096,
      "close": 0.09096,
      "adjClose": 0.06964625,
      "volume": 15254412
    },
    {
      "date": "1981-09-08",
      "open": 0.08817,
      "high": 0.08817,
      "low": 0.08817,
      "close": 0.08817,
      "adjClose": 0.06751001,
      "volume": 25446424
    },
    {
      "date": "1981-09-09",
      "open": 0.08817,
      "high": 0.08817,
      "low": 0.08817,
      "close": 0.08817,
      "adjClose": 0.06751001,
      "volume": 30531227
    },
    {
      "date": "1981-09-10",
      "open": 0.088728,
      "high": 0.088728,
      "low": 0.088728,
      "close": 0.088728,
      "adjClose": 0.06793726,
      "volume": 34809632
    },
    {
      "date": "1981-09-11",
      "open": 0.087612,
      "high": 0.087612,
      "low": 0.087612,
      "close": 0.087612,
      "adjClose": 0.06708276,
      "volume": 17539216
    },
    {
      "date": "1981-09-14",
      "open": 0.084821,
      "high": 0.084821,
      "low": 0.084821,
      "close": 0.084821,
      "adjClose": 0.06494574,
      "volume": 27686424
    },
    {
      "date": "1981-09-15",
      "open": 0.082589,
      "high": 0.082589,
      "low": 0.082589,
      "close": 0.082589,
      "adjClose": 0.06323675,
      "volume": 19510416
    },
    {
      "date": "1981-09-16",
      "open": 0.080915,
      "high": 0.080915,
      "low": 0.080915,
      "close": 0.080915,
      "adjClose": 0.061955,
      "volume": 19353616
    },
    {
      "date": "1981-09-17",
      "open": 0.078683,
      "high": 0.078683,
      "low": 0.078683,
      "close": 0.078683,
      "adjClose": 0.060246,
      "volume": 19376016
    },
    {
      "date": "1981-09-18",
      "open": 0.079241,
      "high": 0.079241,
      "low": 0.079241,
      "close": 0.079241,
      "adjClose": 0.06067325,
      "volume": 26320024
    },
    {
      "date": "1981-09-21",
      "open": 0.079799,
      "high": 0.079799,
      "low": 0.079799,
      "close": 0.079799,
      "adjClose": 0.0611005,
      "volume": 49033647
    },
    {
      "date": "1981-09-22",
      "open": 0.075335,
      "high": 0.075335,
      "low": 0.075335,
      "close": 0.075335,
      "adjClose": 0.0576825,
      "volume": 47420844
    },
    {
      "date": "1981-09-23",
      "open": 0.073661,
      "high": 0.073661,
      "low": 0.073661,
      "close": 0.073661,
      "adjClose": 0.05640075,
      "volume": 28201628
    },
    {
      "date": "1981-09-24",
      "open": 0.073103,
      "high": 0.073103,
      "low": 0.073103,
      "close": 0.073103,
      "adjClose": 0.05597351,
      "volume": 18300816
    },
    {
      "date": "1981-09-25",
      "open": 0.063616,
      "high": 0.063616,
      "low": 0.063616,
      "close": 0.063616,
      "adjClose": 0.0487095,
      "volume": 34608032
    },
    {
      "date": "1981-09-28",
      "open": 0.064174,
      "high": 0.064174,
      "low": 0.064174,
      "close": 0.064174,
      "adjClose": 0.04913675,
      "volume": 91728087
    },
    {
      "date": "1981-09-29",
      "open": 0.067522,
      "high": 0.067522,
      "low": 0.067522,
      "close": 0.067522,
      "adjClose": 0.05170024,
      "volume": 94684891
    },
    {
      "date": "1981-09-30",
      "open": 0.06808,
      "high": 0.06808,
      "low": 0.06808,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 49996848
    },
    {
      "date": "1981-10-01",
      "open": 0.06808,
      "high": 0.06808,
      "low": 0.06808,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 61129660
    },
    {
      "date": "1981-10-02",
      "open": 0.073661,
      "high": 0.073661,
      "low": 0.073661,
      "close": 0.073661,
      "adjClose": 0.05640075,
      "volume": 45046444
    },
    {
      "date": "1981-10-05",
      "open": 0.075893,
      "high": 0.075893,
      "low": 0.075893,
      "close": 0.075893,
      "adjClose": 0.05810975,
      "volume": 43097639
    },
    {
      "date": "1981-10-06",
      "open": 0.075335,
      "high": 0.075335,
      "low": 0.075335,
      "close": 0.075335,
      "adjClose": 0.0576825,
      "volume": 28358428
    },
    {
      "date": "1981-10-07",
      "open": 0.079799,
      "high": 0.079799,
      "low": 0.079799,
      "close": 0.079799,
      "adjClose": 0.0611005,
      "volume": 38841635
    },
    {
      "date": "1981-10-08",
      "open": 0.082589,
      "high": 0.082589,
      "low": 0.082589,
      "close": 0.082589,
      "adjClose": 0.06323675,
      "volume": 31091228
    },
    {
      "date": "1981-10-09",
      "open": 0.083147,
      "high": 0.083147,
      "low": 0.083147,
      "close": 0.083147,
      "adjClose": 0.06366399,
      "volume": 54521652
    },
    {
      "date": "1981-10-12",
      "open": 0.085937,
      "high": 0.085937,
      "low": 0.085937,
      "close": 0.085937,
      "adjClose": 0.06580024,
      "volume": 27350424
    },
    {
      "date": "1981-10-13",
      "open": 0.085937,
      "high": 0.085937,
      "low": 0.085937,
      "close": 0.085937,
      "adjClose": 0.06580024,
      "volume": 44195244
    },
    {
      "date": "1981-10-14",
      "open": 0.080915,
      "high": 0.080915,
      "low": 0.080915,
      "close": 0.080915,
      "adjClose": 0.061955,
      "volume": 30979228
    },
    {
      "date": "1981-10-15",
      "open": 0.082589,
      "high": 0.082589,
      "low": 0.082589,
      "close": 0.082589,
      "adjClose": 0.06323675,
      "volume": 29433628
    },
    {
      "date": "1981-10-16",
      "open": 0.081473,
      "high": 0.081473,
      "low": 0.081473,
      "close": 0.081473,
      "adjClose": 0.06238225,
      "volume": 36467235
    },
    {
      "date": "1981-10-19",
      "open": 0.083147,
      "high": 0.083147,
      "low": 0.083147,
      "close": 0.083147,
      "adjClose": 0.06366399,
      "volume": 20585620
    },
    {
      "date": "1981-10-20",
      "open": 0.087612,
      "high": 0.087612,
      "low": 0.087612,
      "close": 0.087612,
      "adjClose": 0.06708276,
      "volume": 35728032
    },
    {
      "date": "1981-10-21",
      "open": 0.087612,
      "high": 0.087612,
      "low": 0.087612,
      "close": 0.087612,
      "adjClose": 0.06708276,
      "volume": 76899276
    },
    {
      "date": "1981-10-22",
      "open": 0.087053,
      "high": 0.087053,
      "low": 0.087053,
      "close": 0.087053,
      "adjClose": 0.06665474,
      "volume": 32278432
    },
    {
      "date": "1981-10-23",
      "open": 0.084821,
      "high": 0.084821,
      "low": 0.084821,
      "close": 0.084821,
      "adjClose": 0.06494574,
      "volume": 27910424
    },
    {
      "date": "1981-10-26",
      "open": 0.084821,
      "high": 0.084821,
      "low": 0.084821,
      "close": 0.084821,
      "adjClose": 0.06494574,
      "volume": 27283224
    },
    {
      "date": "1981-10-27",
      "open": 0.086495,
      "high": 0.086495,
      "low": 0.086495,
      "close": 0.086495,
      "adjClose": 0.06622749,
      "volume": 85590484
    },
    {
      "date": "1981-10-28",
      "open": 0.089286,
      "high": 0.089286,
      "low": 0.089286,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 44172844
    },
    {
      "date": "1981-10-29",
      "open": 0.08817,
      "high": 0.08817,
      "low": 0.08817,
      "close": 0.08817,
      "adjClose": 0.06751001,
      "volume": 30486428
    },
    {
      "date": "1981-10-30",
      "open": 0.089286,
      "high": 0.089286,
      "low": 0.089286,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 52729652
    },
    {
      "date": "1981-11-02",
      "open": 0.089286,
      "high": 0.089286,
      "low": 0.089286,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 36915235
    },
    {
      "date": "1981-11-03",
      "open": 0.08817,
      "high": 0.08817,
      "low": 0.08817,
      "close": 0.08817,
      "adjClose": 0.06751001,
      "volume": 28380828
    },
    {
      "date": "1981-11-04",
      "open": 0.085937,
      "high": 0.085937,
      "low": 0.085937,
      "close": 0.085937,
      "adjClose": 0.06580024,
      "volume": 23811220
    },
    {
      "date": "1981-11-05",
      "open": 0.079799,
      "high": 0.079799,
      "low": 0.079799,
      "close": 0.079799,
      "adjClose": 0.0611005,
      "volume": 23363220
    },
    {
      "date": "1981-11-06",
      "open": 0.080357,
      "high": 0.080357,
      "low": 0.080357,
      "close": 0.080357,
      "adjClose": 0.06152775,
      "volume": 24595224
    },
    {
      "date": "1981-11-09",
      "open": 0.081473,
      "high": 0.081473,
      "low": 0.081473,
      "close": 0.081473,
      "adjClose": 0.06238225,
      "volume": 20384020
    },
    {
      "date": "1981-11-10",
      "open": 0.082031,
      "high": 0.082031,
      "low": 0.082031,
      "close": 0.082031,
      "adjClose": 0.0628095,
      "volume": 16755216
    },
    {
      "date": "1981-11-11",
      "open": 0.084263,
      "high": 0.084263,
      "low": 0.084263,
      "close": 0.084263,
      "adjClose": 0.06451849,
      "volume": 27440024
    },
    {
      "date": "1981-11-12",
      "open": 0.087053,
      "high": 0.087053,
      "low": 0.087053,
      "close": 0.087053,
      "adjClose": 0.06665474,
      "volume": 39916836
    },
    {
      "date": "1981-11-13",
      "open": 0.080915,
      "high": 0.080915,
      "low": 0.080915,
      "close": 0.080915,
      "adjClose": 0.061955,
      "volume": 21011220
    },
    {
      "date": "1981-11-16",
      "open": 0.079799,
      "high": 0.079799,
      "low": 0.079799,
      "close": 0.079799,
      "adjClose": 0.0611005,
      "volume": 22556820
    },
    {
      "date": "1981-11-17",
      "open": 0.081473,
      "high": 0.081473,
      "low": 0.081473,
      "close": 0.081473,
      "adjClose": 0.06238225,
      "volume": 35414431
    },
    {
      "date": "1981-11-18",
      "open": 0.084263,
      "high": 0.084263,
      "low": 0.084263,
      "close": 0.084263,
      "adjClose": 0.06451849,
      "volume": 29142428
    },
    {
      "date": "1981-11-19",
      "open": 0.084263,
      "high": 0.084263,
      "low": 0.084263,
      "close": 0.084263,
      "adjClose": 0.06451849,
      "volume": 40006440
    },
    {
      "date": "1981-11-20",
      "open": 0.084821,
      "high": 0.084821,
      "low": 0.084821,
      "close": 0.084821,
      "adjClose": 0.06494574,
      "volume": 38102436
    },
    {
      "date": "1981-11-23",
      "open": 0.080915,
      "high": 0.080915,
      "low": 0.080915,
      "close": 0.080915,
      "adjClose": 0.061955,
      "volume": 22960020
    },
    {
      "date": "1981-11-24",
      "open": 0.080357,
      "high": 0.080357,
      "low": 0.080357,
      "close": 0.080357,
      "adjClose": 0.06152775,
      "volume": 22153620
    },
    {
      "date": "1981-11-25",
      "open": 0.082031,
      "high": 0.082031,
      "low": 0.082031,
      "close": 0.082031,
      "adjClose": 0.0628095,
      "volume": 52550452
    },
    {
      "date": "1981-11-27",
      "open": 0.084263,
      "high": 0.084263,
      "low": 0.084263,
      "close": 0.084263,
      "adjClose": 0.06451849,
      "volume": 37251236
    },
    {
      "date": "1981-11-30",
      "open": 0.083147,
      "high": 0.083147,
      "low": 0.083147,
      "close": 0.083147,
      "adjClose": 0.06366399,
      "volume": 23968020
    },
    {
      "date": "1981-12-01",
      "open": 0.083147,
      "high": 0.083147,
      "low": 0.083147,
      "close": 0.083147,
      "adjClose": 0.06366399,
      "volume": 23385620
    },
    {
      "date": "1981-12-02",
      "open": 0.083705,
      "high": 0.083705,
      "low": 0.083705,
      "close": 0.083705,
      "adjClose": 0.06409124,
      "volume": 37564835
    },
    {
      "date": "1981-12-03",
      "open": 0.082589,
      "high": 0.082589,
      "low": 0.082589,
      "close": 0.082589,
      "adjClose": 0.06323675,
      "volume": 20428820
    },
    {
      "date": "1981-12-04",
      "open": 0.084821,
      "high": 0.084821,
      "low": 0.084821,
      "close": 0.084821,
      "adjClose": 0.06494574,
      "volume": 137155336
    },
    {
      "date": "1981-12-07",
      "open": 0.085379,
      "high": 0.085379,
      "low": 0.085379,
      "close": 0.085379,
      "adjClose": 0.06537299,
      "volume": 59292855
    },
    {
      "date": "1981-12-08",
      "open": 0.083705,
      "high": 0.083705,
      "low": 0.083705,
      "close": 0.083705,
      "adjClose": 0.06409124,
      "volume": 50624048
    },
    {
      "date": "1981-12-09",
      "open": 0.084263,
      "high": 0.084263,
      "low": 0.084263,
      "close": 0.084263,
      "adjClose": 0.06451849,
      "volume": 34272032
    },
    {
      "date": "1981-12-10",
      "open": 0.084263,
      "high": 0.084263,
      "low": 0.084263,
      "close": 0.084263,
      "adjClose": 0.06451849,
      "volume": 37408036
    },
    {
      "date": "1981-12-11",
      "open": 0.083705,
      "high": 0.083705,
      "low": 0.083705,
      "close": 0.083705,
      "adjClose": 0.06409124,
      "volume": 76092876
    },
    {
      "date": "1981-12-14",
      "open": 0.080915,
      "high": 0.080915,
      "low": 0.080915,
      "close": 0.080915,
      "adjClose": 0.061955,
      "volume": 25244824
    },
    {
      "date": "1981-12-15",
      "open": 0.083147,
      "high": 0.083147,
      "low": 0.083147,
      "close": 0.083147,
      "adjClose": 0.06366399,
      "volume": 31315228
    },
    {
      "date": "1981-12-16",
      "open": 0.087053,
      "high": 0.087053,
      "low": 0.087053,
      "close": 0.087053,
      "adjClose": 0.06665474,
      "volume": 65452864
    },
    {
      "date": "1981-12-17",
      "open": 0.094308,
      "high": 0.094308,
      "low": 0.094308,
      "close": 0.094308,
      "adjClose": 0.07220975,
      "volume": 51452848
    },
    {
      "date": "1981-12-18",
      "open": 0.10212,
      "high": 0.10212,
      "low": 0.10212,
      "close": 0.10212,
      "adjClose": 0.07819124,
      "volume": 71724868
    },
    {
      "date": "1981-12-21",
      "open": 0.097656,
      "high": 0.097656,
      "low": 0.097656,
      "close": 0.097656,
      "adjClose": 0.07477325,
      "volume": 56403255
    },
    {
      "date": "1981-12-22",
      "open": 0.09933,
      "high": 0.09933,
      "low": 0.09933,
      "close": 0.09933,
      "adjClose": 0.07605499,
      "volume": 53827252
    },
    {
      "date": "1981-12-23",
      "open": 0.097098,
      "high": 0.097098,
      "low": 0.097098,
      "close": 0.097098,
      "adjClose": 0.074346,
      "volume": 28896027
    },
    {
      "date": "1981-12-24",
      "open": 0.097656,
      "high": 0.097656,
      "low": 0.097656,
      "close": 0.097656,
      "adjClose": 0.07477325,
      "volume": 28918428
    },
    {
      "date": "1981-12-28",
      "open": 0.093192,
      "high": 0.093192,
      "low": 0.093192,
      "close": 0.093192,
      "adjClose": 0.07135525,
      "volume": 36579235
    },
    {
      "date": "1981-12-29",
      "open": 0.094866,
      "high": 0.094866,
      "low": 0.094866,
      "close": 0.094866,
      "adjClose": 0.072637,
      "volume": 24236824
    },
    {
      "date": "1981-12-30",
      "open": 0.098772,
      "high": 0.098772,
      "low": 0.098772,
      "close": 0.098772,
      "adjClose": 0.07562774,
      "volume": 32188832
    },
    {
      "date": "1981-12-31",
      "open": 0.098772,
      "high": 0.098772,
      "low": 0.098772,
      "close": 0.098772,
      "adjClose": 0.07562774,
      "volume": 54656051
    },
    {
      "date": "1982-01-04",
      "open": 0.098214,
      "high": 0.098214,
      "low": 0.098214,
      "close": 0.098214,
      "adjClose": 0.0752005,
      "volume": 71254468
    },
    {
      "date": "1982-01-05",
      "open": 0.093192,
      "high": 0.093192,
      "low": 0.093192,
      "close": 0.093192,
      "adjClose": 0.07135525,
      "volume": 35840032
    },
    {
      "date": "1982-01-06",
      "open": 0.092076,
      "high": 0.092076,
      "low": 0.092076,
      "close": 0.092076,
      "adjClose": 0.07050075,
      "volume": 66080063
    },
    {
      "date": "1982-01-07",
      "open": 0.084821,
      "high": 0.084821,
      "low": 0.084821,
      "close": 0.084821,
      "adjClose": 0.06494574,
      "volume": 70044868
    },
    {
      "date": "1982-01-08",
      "open": 0.088728,
      "high": 0.088728,
      "low": 0.088728,
      "close": 0.088728,
      "adjClose": 0.06793726,
      "volume": 56604856
    },
    {
      "date": "1982-01-11",
      "open": 0.083147,
      "high": 0.083147,
      "low": 0.083147,
      "close": 0.083147,
      "adjClose": 0.06366399,
      "volume": 33331232
    },
    {
      "date": "1982-01-12",
      "open": 0.080357,
      "high": 0.080357,
      "low": 0.080357,
      "close": 0.080357,
      "adjClose": 0.06152775,
      "volume": 59920055
    },
    {
      "date": "1982-01-13",
      "open": 0.079799,
      "high": 0.079799,
      "low": 0.079799,
      "close": 0.079799,
      "adjClose": 0.0611005,
      "volume": 41753640
    },
    {
      "date": "1982-01-14",
      "open": 0.083705,
      "high": 0.083705,
      "low": 0.083705,
      "close": 0.083705,
      "adjClose": 0.06409124,
      "volume": 25715224
    },
    {
      "date": "1982-01-15",
      "open": 0.089286,
      "high": 0.089286,
      "low": 0.089286,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 46704044
    },
    {
      "date": "1982-01-18",
      "open": 0.09096,
      "high": 0.09096,
      "low": 0.09096,
      "close": 0.09096,
      "adjClose": 0.06964625,
      "volume": 28000028
    },
    {
      "date": "1982-01-19",
      "open": 0.088728,
      "high": 0.088728,
      "low": 0.088728,
      "close": 0.088728,
      "adjClose": 0.06793726,
      "volume": 55507252
    },
    {
      "date": "1982-01-20",
      "open": 0.090402,
      "high": 0.090402,
      "low": 0.090402,
      "close": 0.090402,
      "adjClose": 0.069219,
      "volume": 25827224
    },
    {
      "date": "1982-01-21",
      "open": 0.092076,
      "high": 0.092076,
      "low": 0.092076,
      "close": 0.092076,
      "adjClose": 0.07050075,
      "volume": 33331232
    },
    {
      "date": "1982-01-22",
      "open": 0.092634,
      "high": 0.092634,
      "low": 0.092634,
      "close": 0.092634,
      "adjClose": 0.070928,
      "volume": 24259224
    },
    {
      "date": "1982-01-25",
      "open": 0.089844,
      "high": 0.089844,
      "low": 0.089844,
      "close": 0.089844,
      "adjClose": 0.06879175,
      "volume": 44710444
    },
    {
      "date": "1982-01-26",
      "open": 0.086495,
      "high": 0.086495,
      "low": 0.086495,
      "close": 0.086495,
      "adjClose": 0.06622749,
      "volume": 21212820
    },
    {
      "date": "1982-01-27",
      "open": 0.087053,
      "high": 0.087053,
      "low": 0.087053,
      "close": 0.087053,
      "adjClose": 0.06665474,
      "volume": 31360028
    },
    {
      "date": "1982-01-28",
      "open": 0.089844,
      "high": 0.089844,
      "low": 0.089844,
      "close": 0.089844,
      "adjClose": 0.06879175,
      "volume": 39603235
    },
    {
      "date": "1982-01-29",
      "open": 0.09096,
      "high": 0.09096,
      "low": 0.09096,
      "close": 0.09096,
      "adjClose": 0.06964625,
      "volume": 53155252
    },
    {
      "date": "1982-02-01",
      "open": 0.089844,
      "high": 0.089844,
      "low": 0.089844,
      "close": 0.089844,
      "adjClose": 0.06879175,
      "volume": 38528036
    },
    {
      "date": "1982-02-02",
      "open": 0.090402,
      "high": 0.090402,
      "low": 0.090402,
      "close": 0.090402,
      "adjClose": 0.069219,
      "volume": 54275252
    },
    {
      "date": "1982-02-03",
      "open": 0.090402,
      "high": 0.090402,
      "low": 0.090402,
      "close": 0.090402,
      "adjClose": 0.069219,
      "volume": 31472028
    },
    {
      "date": "1982-02-04",
      "open": 0.08817,
      "high": 0.08817,
      "low": 0.08817,
      "close": 0.08817,
      "adjClose": 0.06751001,
      "volume": 22041620
    },
    {
      "date": "1982-02-05",
      "open": 0.08817,
      "high": 0.08817,
      "low": 0.08817,
      "close": 0.08817,
      "adjClose": 0.06751001,
      "volume": 40297639
    },
    {
      "date": "1982-02-08",
      "open": 0.082589,
      "high": 0.082589,
      "low": 0.082589,
      "close": 0.082589,
      "adjClose": 0.06323675,
      "volume": 31696028
    },
    {
      "date": "1982-02-09",
      "open": 0.082589,
      "high": 0.082589,
      "low": 0.082589,
      "close": 0.082589,
      "adjClose": 0.06323675,
      "volume": 57904056
    },
    {
      "date": "1982-02-10",
      "open": 0.083705,
      "high": 0.083705,
      "low": 0.083705,
      "close": 0.083705,
      "adjClose": 0.06409124,
      "volume": 38796836
    },
    {
      "date": "1982-02-11",
      "open": 0.082589,
      "high": 0.082589,
      "low": 0.082589,
      "close": 0.082589,
      "adjClose": 0.06323675,
      "volume": 24528024
    },
    {
      "date": "1982-02-12",
      "open": 0.083705,
      "high": 0.083705,
      "low": 0.083705,
      "close": 0.083705,
      "adjClose": 0.06409124,
      "volume": 19644816
    },
    {
      "date": "1982-02-16",
      "open": 0.082031,
      "high": 0.082031,
      "low": 0.082031,
      "close": 0.082031,
      "adjClose": 0.0628095,
      "volume": 34316832
    },
    {
      "date": "1982-02-17",
      "open": 0.083147,
      "high": 0.083147,
      "low": 0.083147,
      "close": 0.083147,
      "adjClose": 0.06366399,
      "volume": 25580824
    },
    {
      "date": "1982-02-18",
      "open": 0.084263,
      "high": 0.084263,
      "low": 0.084263,
      "close": 0.084263,
      "adjClose": 0.06451849,
      "volume": 28380828
    },
    {
      "date": "1982-02-19",
      "open": 0.083705,
      "high": 0.083705,
      "low": 0.083705,
      "close": 0.083705,
      "adjClose": 0.06409124,
      "volume": 13596812
    },
    {
      "date": "1982-02-22",
      "open": 0.082589,
      "high": 0.082589,
      "low": 0.082589,
      "close": 0.082589,
      "adjClose": 0.06323675,
      "volume": 26633624
    },
    {
      "date": "1982-02-23",
      "open": 0.081473,
      "high": 0.081473,
      "low": 0.081473,
      "close": 0.081473,
      "adjClose": 0.06238225,
      "volume": 34540832
    },
    {
      "date": "1982-02-24",
      "open": 0.082031,
      "high": 0.082031,
      "low": 0.082031,
      "close": 0.082031,
      "adjClose": 0.0628095,
      "volume": 37945636
    },
    {
      "date": "1982-02-25",
      "open": 0.081473,
      "high": 0.081473,
      "low": 0.081473,
      "close": 0.081473,
      "adjClose": 0.06238225,
      "volume": 30800028
    },
    {
      "date": "1982-02-26",
      "open": 0.081473,
      "high": 0.081473,
      "low": 0.081473,
      "close": 0.081473,
      "adjClose": 0.06238225,
      "volume": 17427216
    },
    {
      "date": "1982-03-01",
      "open": 0.082031,
      "high": 0.082031,
      "low": 0.082031,
      "close": 0.082031,
      "adjClose": 0.0628095,
      "volume": 35302432
    },
    {
      "date": "1982-03-02",
      "open": 0.082031,
      "high": 0.082031,
      "low": 0.082031,
      "close": 0.082031,
      "adjClose": 0.0628095,
      "volume": 34809632
    },
    {
      "date": "1982-03-03",
      "open": 0.082031,
      "high": 0.082031,
      "low": 0.082031,
      "close": 0.082031,
      "adjClose": 0.0628095,
      "volume": 23654420
    },
    {
      "date": "1982-03-04",
      "open": 0.080357,
      "high": 0.080357,
      "low": 0.080357,
      "close": 0.080357,
      "adjClose": 0.06152775,
      "volume": 38371236
    },
    {
      "date": "1982-03-05",
      "open": 0.074219,
      "high": 0.074219,
      "low": 0.074219,
      "close": 0.074219,
      "adjClose": 0.056828,
      "volume": 45315244
    },
    {
      "date": "1982-03-08",
      "open": 0.073103,
      "high": 0.073103,
      "low": 0.073103,
      "close": 0.073103,
      "adjClose": 0.05597351,
      "volume": 35145632
    },
    {
      "date": "1982-03-09",
      "open": 0.073661,
      "high": 0.073661,
      "low": 0.073661,
      "close": 0.073661,
      "adjClose": 0.05640075,
      "volume": 52505652
    },
    {
      "date": "1982-03-10",
      "open": 0.072545,
      "high": 0.072545,
      "low": 0.072545,
      "close": 0.072545,
      "adjClose": 0.05554626,
      "volume": 86934484
    },
    {
      "date": "1982-03-11",
      "open": 0.072545,
      "high": 0.072545,
      "low": 0.072545,
      "close": 0.072545,
      "adjClose": 0.05554626,
      "volume": 22579220
    },
    {
      "date": "1982-03-12",
      "open": 0.06808,
      "high": 0.06808,
      "low": 0.06808,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 46547244
    },
    {
      "date": "1982-03-15",
      "open": 0.067522,
      "high": 0.067522,
      "low": 0.067522,
      "close": 0.067522,
      "adjClose": 0.05170024,
      "volume": 51363248
    },
    {
      "date": "1982-03-16",
      "open": 0.066406,
      "high": 0.066406,
      "low": 0.066406,
      "close": 0.066406,
      "adjClose": 0.05084575,
      "volume": 47152043
    },
    {
      "date": "1982-03-17",
      "open": 0.063058,
      "high": 0.063058,
      "low": 0.063058,
      "close": 0.063058,
      "adjClose": 0.04828225,
      "volume": 50489648
    },
    {
      "date": "1982-03-18",
      "open": 0.06808,
      "high": 0.06808,
      "low": 0.06808,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 56336056
    },
    {
      "date": "1982-03-19",
      "open": 0.074219,
      "high": 0.074219,
      "low": 0.074219,
      "close": 0.074219,
      "adjClose": 0.056828,
      "volume": 65811264
    },
    {
      "date": "1982-03-22",
      "open": 0.079799,
      "high": 0.079799,
      "low": 0.079799,
      "close": 0.079799,
      "adjClose": 0.0611005,
      "volume": 69193668
    },
    {
      "date": "1982-03-23",
      "open": 0.078683,
      "high": 0.078683,
      "low": 0.078683,
      "close": 0.078683,
      "adjClose": 0.060246,
      "volume": 55955252
    },
    {
      "date": "1982-03-24",
      "open": 0.074219,
      "high": 0.074219,
      "low": 0.074219,
      "close": 0.074219,
      "adjClose": 0.056828,
      "volume": 51609648
    },
    {
      "date": "1982-03-25",
      "open": 0.073661,
      "high": 0.073661,
      "low": 0.073661,
      "close": 0.073661,
      "adjClose": 0.05640075,
      "volume": 84112084
    },
    {
      "date": "1982-03-26",
      "open": 0.072545,
      "high": 0.072545,
      "low": 0.072545,
      "close": 0.072545,
      "adjClose": 0.05554626,
      "volume": 50780848
    },
    {
      "date": "1982-03-29",
      "open": 0.074219,
      "high": 0.074219,
      "low": 0.074219,
      "close": 0.074219,
      "adjClose": 0.056828,
      "volume": 67603264
    },
    {
      "date": "1982-03-30",
      "open": 0.075335,
      "high": 0.075335,
      "low": 0.075335,
      "close": 0.075335,
      "adjClose": 0.0576825,
      "volume": 77952076
    },
    {
      "date": "1982-03-31",
      "open": 0.075335,
      "high": 0.075335,
      "low": 0.075335,
      "close": 0.075335,
      "adjClose": 0.0576825,
      "volume": 50153648
    },
    {
      "date": "1982-04-01",
      "open": 0.079241,
      "high": 0.079241,
      "low": 0.079241,
      "close": 0.079241,
      "adjClose": 0.06067325,
      "volume": 59136056
    },
    {
      "date": "1982-04-02",
      "open": 0.079241,
      "high": 0.079241,
      "low": 0.079241,
      "close": 0.079241,
      "adjClose": 0.06067325,
      "volume": 84806484
    },
    {
      "date": "1982-04-05",
      "open": 0.079241,
      "high": 0.079241,
      "low": 0.079241,
      "close": 0.079241,
      "adjClose": 0.06067325,
      "volume": 86643284
    },
    {
      "date": "1982-04-06",
      "open": 0.078683,
      "high": 0.078683,
      "low": 0.078683,
      "close": 0.078683,
      "adjClose": 0.060246,
      "volume": 71590467
    },
    {
      "date": "1982-04-07",
      "open": 0.077567,
      "high": 0.077567,
      "low": 0.077567,
      "close": 0.077567,
      "adjClose": 0.0593915,
      "volume": 29097628
    },
    {
      "date": "1982-04-08",
      "open": 0.078125,
      "high": 0.078125,
      "low": 0.078125,
      "close": 0.078125,
      "adjClose": 0.05981875,
      "volume": 23990420
    },
    {
      "date": "1982-04-12",
      "open": 0.077567,
      "high": 0.077567,
      "low": 0.077567,
      "close": 0.077567,
      "adjClose": 0.0593915,
      "volume": 44307244
    },
    {
      "date": "1982-04-13",
      "open": 0.071429,
      "high": 0.071429,
      "low": 0.071429,
      "close": 0.071429,
      "adjClose": 0.05469176,
      "volume": 85299284
    },
    {
      "date": "1982-04-14",
      "open": 0.071987,
      "high": 0.071987,
      "low": 0.071987,
      "close": 0.071987,
      "adjClose": 0.05511901,
      "volume": 113590512
    },
    {
      "date": "1982-04-15",
      "open": 0.073103,
      "high": 0.073103,
      "low": 0.073103,
      "close": 0.073103,
      "adjClose": 0.05597351,
      "volume": 164281763
    },
    {
      "date": "1982-04-16",
      "open": 0.075335,
      "high": 0.075335,
      "low": 0.075335,
      "close": 0.075335,
      "adjClose": 0.0576825,
      "volume": 104048104
    },
    {
      "date": "1982-04-19",
      "open": 0.073661,
      "high": 0.073661,
      "low": 0.073661,
      "close": 0.073661,
      "adjClose": 0.05640075,
      "volume": 41283239
    },
    {
      "date": "1982-04-20",
      "open": 0.070312,
      "high": 0.070312,
      "low": 0.070312,
      "close": 0.070312,
      "adjClose": 0.05383649,
      "volume": 80550480
    },
    {
      "date": "1982-04-21",
      "open": 0.069754,
      "high": 0.069754,
      "low": 0.069754,
      "close": 0.069754,
      "adjClose": 0.05340924,
      "volume": 73024072
    },
    {
      "date": "1982-04-22",
      "open": 0.068638,
      "high": 0.068638,
      "low": 0.068638,
      "close": 0.068638,
      "adjClose": 0.05255474,
      "volume": 52595251
    },
    {
      "date": "1982-04-23",
      "open": 0.068638,
      "high": 0.068638,
      "low": 0.068638,
      "close": 0.068638,
      "adjClose": 0.05255474,
      "volume": 48294447
    },
    {
      "date": "1982-04-26",
      "open": 0.070312,
      "high": 0.070312,
      "low": 0.070312,
      "close": 0.070312,
      "adjClose": 0.05383649,
      "volume": 57926455
    },
    {
      "date": "1982-04-27",
      "open": 0.06808,
      "high": 0.06808,
      "low": 0.06808,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 70268868
    },
    {
      "date": "1982-04-28",
      "open": 0.06529,
      "high": 0.06529,
      "low": 0.06529,
      "close": 0.06529,
      "adjClose": 0.04999125,
      "volume": 99232096
    },
    {
      "date": "1982-04-29",
      "open": 0.06529,
      "high": 0.06529,
      "low": 0.06529,
      "close": 0.06529,
      "adjClose": 0.04999125,
      "volume": 82230480
    },
    {
      "date": "1982-04-30",
      "open": 0.065848,
      "high": 0.065848,
      "low": 0.065848,
      "close": 0.065848,
      "adjClose": 0.0504185,
      "volume": 277401876
    },
    {
      "date": "1982-05-03",
      "open": 0.06808,
      "high": 0.06808,
      "low": 0.06808,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 82700880
    },
    {
      "date": "1982-05-04",
      "open": 0.070312,
      "high": 0.070312,
      "low": 0.070312,
      "close": 0.070312,
      "adjClose": 0.05383649,
      "volume": 73987272
    },
    {
      "date": "1982-05-05",
      "open": 0.069196,
      "high": 0.069196,
      "low": 0.069196,
      "close": 0.069196,
      "adjClose": 0.05298199,
      "volume": 53939251
    },
    {
      "date": "1982-05-06",
      "open": 0.071429,
      "high": 0.071429,
      "low": 0.071429,
      "close": 0.071429,
      "adjClose": 0.05469176,
      "volume": 75465672
    },
    {
      "date": "1982-05-07",
      "open": 0.072545,
      "high": 0.072545,
      "low": 0.072545,
      "close": 0.072545,
      "adjClose": 0.05554626,
      "volume": 84716884
    },
    {
      "date": "1982-05-10",
      "open": 0.071429,
      "high": 0.071429,
      "low": 0.071429,
      "close": 0.071429,
      "adjClose": 0.05469176,
      "volume": 31606428
    },
    {
      "date": "1982-05-11",
      "open": 0.069196,
      "high": 0.069196,
      "low": 0.069196,
      "close": 0.069196,
      "adjClose": 0.05298199,
      "volume": 103017700
    },
    {
      "date": "1982-05-12",
      "open": 0.067522,
      "high": 0.067522,
      "low": 0.067522,
      "close": 0.067522,
      "adjClose": 0.05170024,
      "volume": 71008068
    },
    {
      "date": "1982-05-13",
      "open": 0.06808,
      "high": 0.06808,
      "low": 0.06808,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 54454452
    },
    {
      "date": "1982-05-14",
      "open": 0.06529,
      "high": 0.06529,
      "low": 0.06529,
      "close": 0.06529,
      "adjClose": 0.04999125,
      "volume": 95737692
    },
    {
      "date": "1982-05-17",
      "open": 0.064174,
      "high": 0.064174,
      "low": 0.064174,
      "close": 0.064174,
      "adjClose": 0.04913675,
      "volume": 76204876
    },
    {
      "date": "1982-05-18",
      "open": 0.063058,
      "high": 0.063058,
      "low": 0.063058,
      "close": 0.063058,
      "adjClose": 0.04828225,
      "volume": 122035319
    },
    {
      "date": "1982-05-19",
      "open": 0.0625,
      "high": 0.0625,
      "low": 0.0625,
      "close": 0.0625,
      "adjClose": 0.047855,
      "volume": 75286472
    },
    {
      "date": "1982-05-20",
      "open": 0.063058,
      "high": 0.063058,
      "low": 0.063058,
      "close": 0.063058,
      "adjClose": 0.04828225,
      "volume": 27619224
    },
    {
      "date": "1982-05-21",
      "open": 0.063616,
      "high": 0.063616,
      "low": 0.063616,
      "close": 0.063616,
      "adjClose": 0.0487095,
      "volume": 38841635
    },
    {
      "date": "1982-05-24",
      "open": 0.064174,
      "high": 0.064174,
      "low": 0.064174,
      "close": 0.064174,
      "adjClose": 0.04913675,
      "volume": 31987228
    },
    {
      "date": "1982-05-25",
      "open": 0.064174,
      "high": 0.064174,
      "low": 0.064174,
      "close": 0.064174,
      "adjClose": 0.04913675,
      "volume": 51564848
    },
    {
      "date": "1982-05-26",
      "open": 0.063616,
      "high": 0.063616,
      "low": 0.063616,
      "close": 0.063616,
      "adjClose": 0.0487095,
      "volume": 43276840
    },
    {
      "date": "1982-05-27",
      "open": 0.0625,
      "high": 0.0625,
      "low": 0.0625,
      "close": 0.0625,
      "adjClose": 0.047855,
      "volume": 31248028
    },
    {
      "date": "1982-05-28",
      "open": 0.0625,
      "high": 0.0625,
      "low": 0.0625,
      "close": 0.0625,
      "adjClose": 0.047855,
      "volume": 19196816
    },
    {
      "date": "1982-06-01",
      "open": 0.061384,
      "high": 0.061384,
      "low": 0.061384,
      "close": 0.061384,
      "adjClose": 0.0470005,
      "volume": 47600044
    },
    {
      "date": "1982-06-02",
      "open": 0.0625,
      "high": 0.0625,
      "low": 0.0625,
      "close": 0.0625,
      "adjClose": 0.047855,
      "volume": 32905632
    },
    {
      "date": "1982-06-03",
      "open": 0.060268,
      "high": 0.060268,
      "low": 0.060268,
      "close": 0.060268,
      "adjClose": 0.046146,
      "volume": 39760036
    },
    {
      "date": "1982-06-04",
      "open": 0.058594,
      "high": 0.058594,
      "low": 0.058594,
      "close": 0.058594,
      "adjClose": 0.04486425,
      "volume": 37676836
    },
    {
      "date": "1982-06-07",
      "open": 0.058594,
      "high": 0.058594,
      "low": 0.058594,
      "close": 0.058594,
      "adjClose": 0.04486425,
      "volume": 37161636
    },
    {
      "date": "1982-06-08",
      "open": 0.058036,
      "high": 0.058036,
      "low": 0.058036,
      "close": 0.058036,
      "adjClose": 0.044437,
      "volume": 31404828
    },
    {
      "date": "1982-06-09",
      "open": 0.05692,
      "high": 0.05692,
      "low": 0.05692,
      "close": 0.05692,
      "adjClose": 0.04358251,
      "volume": 33846432
    },
    {
      "date": "1982-06-10",
      "open": 0.057478,
      "high": 0.057478,
      "low": 0.057478,
      "close": 0.057478,
      "adjClose": 0.04400976,
      "volume": 34406432
    },
    {
      "date": "1982-06-11",
      "open": 0.05971,
      "high": 0.05971,
      "low": 0.05971,
      "close": 0.05971,
      "adjClose": 0.04571875,
      "volume": 54633652
    },
    {
      "date": "1982-06-14",
      "open": 0.05971,
      "high": 0.05971,
      "low": 0.05971,
      "close": 0.05971,
      "adjClose": 0.04571875,
      "volume": 29993628
    },
    {
      "date": "1982-06-15",
      "open": 0.05971,
      "high": 0.05971,
      "low": 0.05971,
      "close": 0.05971,
      "adjClose": 0.04571875,
      "volume": 35212832
    },
    {
      "date": "1982-06-16",
      "open": 0.05971,
      "high": 0.05971,
      "low": 0.05971,
      "close": 0.05971,
      "adjClose": 0.04571875,
      "volume": 41731240
    },
    {
      "date": "1982-06-17",
      "open": 0.058594,
      "high": 0.058594,
      "low": 0.058594,
      "close": 0.058594,
      "adjClose": 0.04486425,
      "volume": 29164828
    },
    {
      "date": "1982-06-18",
      "open": 0.057478,
      "high": 0.057478,
      "low": 0.057478,
      "close": 0.057478,
      "adjClose": 0.04400976,
      "volume": 19868816
    },
    {
      "date": "1982-06-21",
      "open": 0.057478,
      "high": 0.057478,
      "low": 0.057478,
      "close": 0.057478,
      "adjClose": 0.04400976,
      "volume": 28537628
    },
    {
      "date": "1982-06-22",
      "open": 0.05971,
      "high": 0.05971,
      "low": 0.05971,
      "close": 0.05971,
      "adjClose": 0.04571875,
      "volume": 17561616
    },
    {
      "date": "1982-06-23",
      "open": 0.061384,
      "high": 0.061384,
      "low": 0.061384,
      "close": 0.061384,
      "adjClose": 0.0470005,
      "volume": 52752052
    },
    {
      "date": "1982-06-24",
      "open": 0.061384,
      "high": 0.061384,
      "low": 0.061384,
      "close": 0.061384,
      "adjClose": 0.0470005,
      "volume": 44150443
    },
    {
      "date": "1982-06-25",
      "open": 0.059152,
      "high": 0.059152,
      "low": 0.059152,
      "close": 0.059152,
      "adjClose": 0.0452915,
      "volume": 26678424
    },
    {
      "date": "1982-06-28",
      "open": 0.058594,
      "high": 0.058594,
      "low": 0.058594,
      "close": 0.058594,
      "adjClose": 0.04486425,
      "volume": 25155224
    },
    {
      "date": "1982-06-29",
      "open": 0.05692,
      "high": 0.05692,
      "low": 0.05692,
      "close": 0.05692,
      "adjClose": 0.04358251,
      "volume": 35817631
    },
    {
      "date": "1982-06-30",
      "open": 0.05692,
      "high": 0.05692,
      "low": 0.05692,
      "close": 0.05692,
      "adjClose": 0.04358251,
      "volume": 67625664
    },
    {
      "date": "1982-07-01",
      "open": 0.056362,
      "high": 0.056362,
      "low": 0.056362,
      "close": 0.056362,
      "adjClose": 0.04315526,
      "volume": 55731252
    },
    {
      "date": "1982-07-02",
      "open": 0.053571,
      "high": 0.053571,
      "low": 0.053571,
      "close": 0.053571,
      "adjClose": 0.04101824,
      "volume": 58105656
    },
    {
      "date": "1982-07-06",
      "open": 0.051339,
      "high": 0.051339,
      "low": 0.051339,
      "close": 0.051339,
      "adjClose": 0.03930925,
      "volume": 87696084
    },
    {
      "date": "1982-07-07",
      "open": 0.051339,
      "high": 0.051339,
      "low": 0.051339,
      "close": 0.051339,
      "adjClose": 0.03930925,
      "volume": 30374428
    },
    {
      "date": "1982-07-08",
      "open": 0.049107,
      "high": 0.049107,
      "low": 0.049107,
      "close": 0.049107,
      "adjClose": 0.03760025,
      "volume": 164326564
    },
    {
      "date": "1982-07-09",
      "open": 0.050781,
      "high": 0.050781,
      "low": 0.050781,
      "close": 0.050781,
      "adjClose": 0.038882,
      "volume": 128419328
    },
    {
      "date": "1982-07-12",
      "open": 0.051897,
      "high": 0.051897,
      "low": 0.051897,
      "close": 0.051897,
      "adjClose": 0.03973649,
      "volume": 63392060
    },
    {
      "date": "1982-07-13",
      "open": 0.055245,
      "high": 0.055245,
      "low": 0.055245,
      "close": 0.055245,
      "adjClose": 0.04229999,
      "volume": 114374512
    },
    {
      "date": "1982-07-14",
      "open": 0.055804,
      "high": 0.055804,
      "low": 0.055804,
      "close": 0.055804,
      "adjClose": 0.04272801,
      "volume": 71120068
    },
    {
      "date": "1982-07-15",
      "open": 0.05692,
      "high": 0.05692,
      "low": 0.05692,
      "close": 0.05692,
      "adjClose": 0.04358251,
      "volume": 65788864
    },
    {
      "date": "1982-07-16",
      "open": 0.059152,
      "high": 0.059152,
      "low": 0.059152,
      "close": 0.059152,
      "adjClose": 0.0452915,
      "volume": 77011275
    },
    {
      "date": "1982-07-19",
      "open": 0.05971,
      "high": 0.05971,
      "low": 0.05971,
      "close": 0.05971,
      "adjClose": 0.04571875,
      "volume": 83776080
    },
    {
      "date": "1982-07-20",
      "open": 0.063616,
      "high": 0.063616,
      "low": 0.063616,
      "close": 0.063616,
      "adjClose": 0.0487095,
      "volume": 49705647
    },
    {
      "date": "1982-07-21",
      "open": 0.063616,
      "high": 0.063616,
      "low": 0.063616,
      "close": 0.063616,
      "adjClose": 0.0487095,
      "volume": 71702468
    },
    {
      "date": "1982-07-22",
      "open": 0.064174,
      "high": 0.064174,
      "low": 0.064174,
      "close": 0.064174,
      "adjClose": 0.04913675,
      "volume": 35212832
    },
    {
      "date": "1982-07-23",
      "open": 0.063058,
      "high": 0.063058,
      "low": 0.063058,
      "close": 0.063058,
      "adjClose": 0.04828225,
      "volume": 18300816
    },
    {
      "date": "1982-07-26",
      "open": 0.060268,
      "high": 0.060268,
      "low": 0.060268,
      "close": 0.060268,
      "adjClose": 0.046146,
      "volume": 56851256
    },
    {
      "date": "1982-07-27",
      "open": 0.060268,
      "high": 0.060268,
      "low": 0.060268,
      "close": 0.060268,
      "adjClose": 0.046146,
      "volume": 32323232
    },
    {
      "date": "1982-07-28",
      "open": 0.057478,
      "high": 0.057478,
      "low": 0.057478,
      "close": 0.057478,
      "adjClose": 0.04400976,
      "volume": 53513652
    },
    {
      "date": "1982-07-29",
      "open": 0.05971,
      "high": 0.05971,
      "low": 0.05971,
      "close": 0.05971,
      "adjClose": 0.04571875,
      "volume": 61868859
    },
    {
      "date": "1982-07-30",
      "open": 0.060268,
      "high": 0.060268,
      "low": 0.060268,
      "close": 0.060268,
      "adjClose": 0.046146,
      "volume": 38617635
    },
    {
      "date": "1982-08-02",
      "open": 0.061942,
      "high": 0.061942,
      "low": 0.061942,
      "close": 0.061942,
      "adjClose": 0.04742775,
      "volume": 94393692
    },
    {
      "date": "1982-08-03",
      "open": 0.058036,
      "high": 0.058036,
      "low": 0.058036,
      "close": 0.058036,
      "adjClose": 0.044437,
      "volume": 89868888
    },
    {
      "date": "1982-08-04",
      "open": 0.057478,
      "high": 0.057478,
      "low": 0.057478,
      "close": 0.057478,
      "adjClose": 0.04400976,
      "volume": 83865679
    },
    {
      "date": "1982-08-05",
      "open": 0.055245,
      "high": 0.055245,
      "low": 0.055245,
      "close": 0.055245,
      "adjClose": 0.04229999,
      "volume": 69753668
    },
    {
      "date": "1982-08-06",
      "open": 0.054687,
      "high": 0.054687,
      "low": 0.054687,
      "close": 0.054687,
      "adjClose": 0.04187274,
      "volume": 96835296
    },
    {
      "date": "1982-08-09",
      "open": 0.055245,
      "high": 0.055245,
      "low": 0.055245,
      "close": 0.055245,
      "adjClose": 0.04229999,
      "volume": 56112056
    },
    {
      "date": "1982-08-10",
      "open": 0.058594,
      "high": 0.058594,
      "low": 0.058594,
      "close": 0.058594,
      "adjClose": 0.04486425,
      "volume": 112246512
    },
    {
      "date": "1982-08-11",
      "open": 0.059152,
      "high": 0.059152,
      "low": 0.059152,
      "close": 0.059152,
      "adjClose": 0.0452915,
      "volume": 69888068
    },
    {
      "date": "1982-08-12",
      "open": 0.058594,
      "high": 0.058594,
      "low": 0.058594,
      "close": 0.058594,
      "adjClose": 0.04486425,
      "volume": 30620828
    },
    {
      "date": "1982-08-13",
      "open": 0.058594,
      "high": 0.058594,
      "low": 0.058594,
      "close": 0.058594,
      "adjClose": 0.04486425,
      "volume": 25961624
    },
    {
      "date": "1982-08-16",
      "open": 0.05971,
      "high": 0.05971,
      "low": 0.05971,
      "close": 0.05971,
      "adjClose": 0.04571875,
      "volume": 38416036
    },
    {
      "date": "1982-08-17",
      "open": 0.063616,
      "high": 0.063616,
      "low": 0.063616,
      "close": 0.063616,
      "adjClose": 0.0487095,
      "volume": 47734444
    },
    {
      "date": "1982-08-18",
      "open": 0.063616,
      "high": 0.063616,
      "low": 0.063616,
      "close": 0.063616,
      "adjClose": 0.0487095,
      "volume": 125059323
    },
    {
      "date": "1982-08-19",
      "open": 0.064174,
      "high": 0.064174,
      "low": 0.064174,
      "close": 0.064174,
      "adjClose": 0.04913675,
      "volume": 47622444
    },
    {
      "date": "1982-08-20",
      "open": 0.065848,
      "high": 0.065848,
      "low": 0.065848,
      "close": 0.065848,
      "adjClose": 0.0504185,
      "volume": 54857652
    },
    {
      "date": "1982-08-23",
      "open": 0.068638,
      "high": 0.068638,
      "low": 0.068638,
      "close": 0.068638,
      "adjClose": 0.05255474,
      "volume": 69686468
    },
    {
      "date": "1982-08-24",
      "open": 0.071987,
      "high": 0.071987,
      "low": 0.071987,
      "close": 0.071987,
      "adjClose": 0.05511901,
      "volume": 155769752
    },
    {
      "date": "1982-08-25",
      "open": 0.077009,
      "high": 0.077009,
      "low": 0.077009,
      "close": 0.077009,
      "adjClose": 0.05896425,
      "volume": 357078756
    },
    {
      "date": "1982-08-26",
      "open": 0.079241,
      "high": 0.079241,
      "low": 0.079241,
      "close": 0.079241,
      "adjClose": 0.06067325,
      "volume": 210582608
    },
    {
      "date": "1982-08-27",
      "open": 0.075335,
      "high": 0.075335,
      "low": 0.075335,
      "close": 0.075335,
      "adjClose": 0.0576825,
      "volume": 98649696
    },
    {
      "date": "1982-08-30",
      "open": 0.076451,
      "high": 0.076451,
      "low": 0.076451,
      "close": 0.076451,
      "adjClose": 0.058537,
      "volume": 80438480
    },
    {
      "date": "1982-08-31",
      "open": 0.080357,
      "high": 0.080357,
      "low": 0.080357,
      "close": 0.080357,
      "adjClose": 0.06152775,
      "volume": 140560140
    },
    {
      "date": "1982-09-01",
      "open": 0.078125,
      "high": 0.078125,
      "low": 0.078125,
      "close": 0.078125,
      "adjClose": 0.05981875,
      "volume": 82566479
    },
    {
      "date": "1982-09-02",
      "open": 0.081473,
      "high": 0.081473,
      "low": 0.081473,
      "close": 0.081473,
      "adjClose": 0.06238225,
      "volume": 75420872
    },
    {
      "date": "1982-09-03",
      "open": 0.082031,
      "high": 0.082031,
      "low": 0.082031,
      "close": 0.082031,
      "adjClose": 0.0628095,
      "volume": 104540904
    },
    {
      "date": "1982-09-07",
      "open": 0.077567,
      "high": 0.077567,
      "low": 0.077567,
      "close": 0.077567,
      "adjClose": 0.0593915,
      "volume": 81379279
    },
    {
      "date": "1982-09-08",
      "open": 0.080357,
      "high": 0.080357,
      "low": 0.080357,
      "close": 0.080357,
      "adjClose": 0.06152775,
      "volume": 72329672
    },
    {
      "date": "1982-09-09",
      "open": 0.078683,
      "high": 0.078683,
      "low": 0.078683,
      "close": 0.078683,
      "adjClose": 0.060246,
      "volume": 63593660
    },
    {
      "date": "1982-09-10",
      "open": 0.080915,
      "high": 0.080915,
      "low": 0.080915,
      "close": 0.080915,
      "adjClose": 0.061955,
      "volume": 56067255
    },
    {
      "date": "1982-09-13",
      "open": 0.081473,
      "high": 0.081473,
      "low": 0.081473,
      "close": 0.081473,
      "adjClose": 0.06238225,
      "volume": 58889655
    },
    {
      "date": "1982-09-14",
      "open": 0.084263,
      "high": 0.084263,
      "low": 0.084263,
      "close": 0.084263,
      "adjClose": 0.06451849,
      "volume": 101494499
    },
    {
      "date": "1982-09-15",
      "open": 0.083705,
      "high": 0.083705,
      "low": 0.083705,
      "close": 0.083705,
      "adjClose": 0.06409124,
      "volume": 71747268
    },
    {
      "date": "1982-09-16",
      "open": 0.080915,
      "high": 0.080915,
      "low": 0.080915,
      "close": 0.080915,
      "adjClose": 0.061955,
      "volume": 80371279
    },
    {
      "date": "1982-09-17",
      "open": 0.079241,
      "high": 0.079241,
      "low": 0.079241,
      "close": 0.079241,
      "adjClose": 0.06067325,
      "volume": 54051251
    },
    {
      "date": "1982-09-20",
      "open": 0.079799,
      "high": 0.079799,
      "low": 0.079799,
      "close": 0.079799,
      "adjClose": 0.0611005,
      "volume": 39132836
    },
    {
      "date": "1982-09-21",
      "open": 0.081473,
      "high": 0.081473,
      "low": 0.081473,
      "close": 0.081473,
      "adjClose": 0.06238225,
      "volume": 36668836
    },
    {
      "date": "1982-09-22",
      "open": 0.083705,
      "high": 0.083705,
      "low": 0.083705,
      "close": 0.083705,
      "adjClose": 0.06409124,
      "volume": 103376100
    },
    {
      "date": "1982-09-23",
      "open": 0.083705,
      "high": 0.083705,
      "low": 0.083705,
      "close": 0.083705,
      "adjClose": 0.06409124,
      "volume": 139820936
    },
    {
      "date": "1982-09-24",
      "open": 0.080915,
      "high": 0.080915,
      "low": 0.080915,
      "close": 0.080915,
      "adjClose": 0.061955,
      "volume": 178192176
    },
    {
      "date": "1982-09-27",
      "open": 0.080915,
      "high": 0.080915,
      "low": 0.080915,
      "close": 0.080915,
      "adjClose": 0.061955,
      "volume": 38147236
    },
    {
      "date": "1982-09-28",
      "open": 0.082031,
      "high": 0.082031,
      "low": 0.082031,
      "close": 0.082031,
      "adjClose": 0.0628095,
      "volume": 85523284
    },
    {
      "date": "1982-09-29",
      "open": 0.082031,
      "high": 0.082031,
      "low": 0.082031,
      "close": 0.082031,
      "adjClose": 0.0628095,
      "volume": 65564864
    },
    {
      "date": "1982-09-30",
      "open": 0.081473,
      "high": 0.081473,
      "low": 0.081473,
      "close": 0.081473,
      "adjClose": 0.06238225,
      "volume": 74681672
    },
    {
      "date": "1982-10-01",
      "open": 0.082589,
      "high": 0.082589,
      "low": 0.082589,
      "close": 0.082589,
      "adjClose": 0.06323675,
      "volume": 46256043
    },
    {
      "date": "1982-10-04",
      "open": 0.082589,
      "high": 0.084263,
      "low": 0.080357,
      "close": 0.083705,
      "adjClose": 0.06409124,
      "volume": 69328067
    },
    {
      "date": "1982-10-05",
      "open": 0.083705,
      "high": 0.085937,
      "low": 0.083705,
      "close": 0.084263,
      "adjClose": 0.06451849,
      "volume": 80236880
    },
    {
      "date": "1982-10-06",
      "open": 0.084263,
      "high": 0.090402,
      "low": 0.084263,
      "close": 0.090402,
      "adjClose": 0.069219,
      "volume": 173532972
    },
    {
      "date": "1982-10-07",
      "open": 0.09096,
      "high": 0.098214,
      "low": 0.09096,
      "close": 0.097656,
      "adjClose": 0.07477325,
      "volume": 311673908
    },
    {
      "date": "1982-10-08",
      "open": 0.097656,
      "high": 0.10547,
      "low": 0.097098,
      "close": 0.10491,
      "adjClose": 0.08032749,
      "volume": 275542672
    },
    {
      "date": "1982-10-11",
      "open": 0.10491,
      "high": 0.11049,
      "low": 0.10491,
      "close": 0.10714,
      "adjClose": 0.08203496,
      "volume": 313734712
    },
    {
      "date": "1982-10-12",
      "open": 0.10714,
      "high": 0.10882,
      "low": 0.10268,
      "close": 0.1038,
      "adjClose": 0.07947758,
      "volume": 258944255
    },
    {
      "date": "1982-10-13",
      "open": 0.1038,
      "high": 0.10826,
      "low": 0.10268,
      "close": 0.10491,
      "adjClose": 0.08032749,
      "volume": 198844996
    },
    {
      "date": "1982-10-14",
      "open": 0.10491,
      "high": 0.10659,
      "low": 0.10324,
      "close": 0.10547,
      "adjClose": 0.08075627,
      "volume": 178662576
    },
    {
      "date": "1982-10-15",
      "open": 0.10491,
      "high": 0.10491,
      "low": 0.101,
      "close": 0.10268,
      "adjClose": 0.07862002,
      "volume": 144614544
    },
    {
      "date": "1982-10-18",
      "open": 0.10268,
      "high": 0.10547,
      "low": 0.10268,
      "close": 0.10491,
      "adjClose": 0.08032749,
      "volume": 94348892
    },
    {
      "date": "1982-10-19",
      "open": 0.10491,
      "high": 0.10826,
      "low": 0.10491,
      "close": 0.10714,
      "adjClose": 0.08203496,
      "volume": 122841720
    },
    {
      "date": "1982-10-20",
      "open": 0.10714,
      "high": 0.1144,
      "low": 0.10659,
      "close": 0.11328,
      "adjClose": 0.08673623,
      "volume": 242099439
    },
    {
      "date": "1982-10-21",
      "open": 0.11328,
      "high": 0.11942,
      "low": 0.11161,
      "close": 0.11607,
      "adjClose": 0.08887248,
      "volume": 227517024
    },
    {
      "date": "1982-10-22",
      "open": 0.11607,
      "high": 0.11942,
      "low": 0.11551,
      "close": 0.11551,
      "adjClose": 0.0884437,
      "volume": 161683360
    },
    {
      "date": "1982-10-25",
      "open": 0.11551,
      "high": 0.11607,
      "low": 0.10826,
      "close": 0.10882,
      "adjClose": 0.0833213,
      "volume": 184934583
    },
    {
      "date": "1982-10-26",
      "open": 0.10882,
      "high": 0.10993,
      "low": 0.1038,
      "close": 0.10938,
      "adjClose": 0.08375008,
      "volume": 167753764
    },
    {
      "date": "1982-10-27",
      "open": 0.10938,
      "high": 0.11272,
      "low": 0.10938,
      "close": 0.11217,
      "adjClose": 0.08588633,
      "volume": 191161788
    },
    {
      "date": "1982-10-28",
      "open": 0.11217,
      "high": 0.11328,
      "low": 0.11049,
      "close": 0.11217,
      "adjClose": 0.08588633,
      "volume": 217683416
    },
    {
      "date": "1982-10-29",
      "open": 0.11217,
      "high": 0.11328,
      "low": 0.11049,
      "close": 0.11328,
      "adjClose": 0.08673623,
      "volume": 118115316
    },
    {
      "date": "1982-11-01",
      "open": 0.11328,
      "high": 0.12054,
      "low": 0.11217,
      "close": 0.11942,
      "adjClose": 0.09143751,
      "volume": 104361704
    },
    {
      "date": "1982-11-02",
      "open": 0.12054,
      "high": 0.1317,
      "low": 0.12054,
      "close": 0.12779,
      "adjClose": 0.09784625,
      "volume": 310845107
    },
    {
      "date": "1982-11-03",
      "open": 0.12779,
      "high": 0.13728,
      "low": 0.12779,
      "close": 0.13728,
      "adjClose": 0.10511,
      "volume": 235133032
    },
    {
      "date": "1982-11-04",
      "open": 0.13728,
      "high": 0.1423,
      "low": 0.13616,
      "close": 0.13839,
      "adjClose": 0.10596,
      "volume": 329078728
    },
    {
      "date": "1982-11-05",
      "open": 0.13728,
      "high": 0.13728,
      "low": 0.13225,
      "close": 0.13449,
      "adjClose": 0.10298,
      "volume": 141500940
    },
    {
      "date": "1982-11-08",
      "open": 0.13449,
      "high": 0.1356,
      "low": 0.12835,
      "close": 0.12891,
      "adjClose": 0.09870381,
      "volume": 119190516
    },
    {
      "date": "1982-11-09",
      "open": 0.12891,
      "high": 0.13449,
      "low": 0.12835,
      "close": 0.13337,
      "adjClose": 0.10212,
      "volume": 179782576
    },
    {
      "date": "1982-11-10",
      "open": 0.13393,
      "high": 0.14063,
      "low": 0.13393,
      "close": 0.13839,
      "adjClose": 0.10596,
      "volume": 202787400
    },
    {
      "date": "1982-11-11",
      "open": 0.13839,
      "high": 0.14732,
      "low": 0.13616,
      "close": 0.14732,
      "adjClose": 0.1128,
      "volume": 123155320
    },
    {
      "date": "1982-11-12",
      "open": 0.14732,
      "high": 0.15179,
      "low": 0.14453,
      "close": 0.14453,
      "adjClose": 0.11066,
      "volume": 131107327
    },
    {
      "date": "1982-11-15",
      "open": 0.14453,
      "high": 0.14621,
      "low": 0.13951,
      "close": 0.14118,
      "adjClose": 0.1081,
      "volume": 124588924
    },
    {
      "date": "1982-11-16",
      "open": 0.14118,
      "high": 0.14174,
      "low": 0.13337,
      "close": 0.13393,
      "adjClose": 0.10255,
      "volume": 182022580
    },
    {
      "date": "1982-11-17",
      "open": 0.13393,
      "high": 0.14063,
      "low": 0.13393,
      "close": 0.14007,
      "adjClose": 0.10725,
      "volume": 144144144
    },
    {
      "date": "1982-11-18",
      "open": 0.14007,
      "high": 0.1423,
      "low": 0.13951,
      "close": 0.14007,
      "adjClose": 0.10725,
      "volume": 152678552
    },
    {
      "date": "1982-11-19",
      "open": 0.14007,
      "high": 0.14118,
      "low": 0.13728,
      "close": 0.13784,
      "adjClose": 0.10554,
      "volume": 97305695
    },
    {
      "date": "1982-11-22",
      "open": 0.13784,
      "high": 0.13784,
      "low": 0.12556,
      "close": 0.12556,
      "adjClose": 0.09613878,
      "volume": 101248100
    },
    {
      "date": "1982-11-23",
      "open": 0.12723,
      "high": 0.13281,
      "low": 0.12723,
      "close": 0.12891,
      "adjClose": 0.09870381,
      "volume": 88502488
    },
    {
      "date": "1982-11-24",
      "open": 0.12891,
      "high": 0.13616,
      "low": 0.12835,
      "close": 0.1317,
      "adjClose": 0.10084,
      "volume": 73740872
    },
    {
      "date": "1982-11-26",
      "open": 0.1317,
      "high": 0.13337,
      "low": 0.12667,
      "close": 0.12946,
      "adjClose": 0.09912493,
      "volume": 101987300
    },
    {
      "date": "1982-11-29",
      "open": 0.12946,
      "high": 0.13114,
      "low": 0.125,
      "close": 0.12891,
      "adjClose": 0.09870381,
      "volume": 49952048
    },
    {
      "date": "1982-11-30",
      "open": 0.12891,
      "high": 0.14286,
      "low": 0.12835,
      "close": 0.1423,
      "adjClose": 0.10896,
      "volume": 159196956
    },
    {
      "date": "1982-12-01",
      "open": 0.1423,
      "high": 0.15067,
      "low": 0.1423,
      "close": 0.14509,
      "adjClose": 0.11109,
      "volume": 206841804
    },
    {
      "date": "1982-12-02",
      "open": 0.14509,
      "high": 0.14732,
      "low": 0.14286,
      "close": 0.14509,
      "adjClose": 0.11109,
      "volume": 164729764
    },
    {
      "date": "1982-12-03",
      "open": 0.14341,
      "high": 0.14341,
      "low": 0.14007,
      "close": 0.14174,
      "adjClose": 0.10853,
      "volume": 47577643
    },
    {
      "date": "1982-12-06",
      "open": 0.14174,
      "high": 0.15067,
      "low": 0.14063,
      "close": 0.14955,
      "adjClose": 0.11451,
      "volume": 146585744
    },
    {
      "date": "1982-12-07",
      "open": 0.14955,
      "high": 0.15458,
      "low": 0.14621,
      "close": 0.15123,
      "adjClose": 0.11579,
      "volume": 167283364
    },
    {
      "date": "1982-12-08",
      "open": 0.15123,
      "high": 0.15569,
      "low": 0.14732,
      "close": 0.14788,
      "adjClose": 0.11323,
      "volume": 112313712
    },
    {
      "date": "1982-12-09",
      "open": 0.14565,
      "high": 0.14565,
      "low": 0.13839,
      "close": 0.14063,
      "adjClose": 0.10768,
      "volume": 194656192
    },
    {
      "date": "1982-12-10",
      "open": 0.13839,
      "high": 0.13839,
      "low": 0.12891,
      "close": 0.13058,
      "adjClose": 0.09998249,
      "volume": 167484964
    },
    {
      "date": "1982-12-13",
      "open": 0.12946,
      "high": 0.12946,
      "low": 0.12779,
      "close": 0.12779,
      "adjClose": 0.09784625,
      "volume": 95379292
    },
    {
      "date": "1982-12-14",
      "open": 0.12779,
      "high": 0.1356,
      "low": 0.125,
      "close": 0.12667,
      "adjClose": 0.09698869,
      "volume": 270054668
    },
    {
      "date": "1982-12-15",
      "open": 0.12667,
      "high": 0.12723,
      "low": 0.12333,
      "close": 0.12612,
      "adjClose": 0.09656756,
      "volume": 130793728
    },
    {
      "date": "1982-12-16",
      "open": 0.12612,
      "high": 0.13058,
      "low": 0.125,
      "close": 0.12835,
      "adjClose": 0.09827503,
      "volume": 141164940
    },
    {
      "date": "1982-12-17",
      "open": 0.12835,
      "high": 0.1356,
      "low": 0.12779,
      "close": 0.13449,
      "adjClose": 0.10298,
      "volume": 80729680
    },
    {
      "date": "1982-12-20",
      "open": 0.13449,
      "high": 0.13505,
      "low": 0.13281,
      "close": 0.13393,
      "adjClose": 0.10255,
      "volume": 69776068
    },
    {
      "date": "1982-12-21",
      "open": 0.13393,
      "high": 0.13505,
      "low": 0.1317,
      "close": 0.13505,
      "adjClose": 0.10341,
      "volume": 79945675
    },
    {
      "date": "1982-12-22",
      "open": 0.1356,
      "high": 0.13895,
      "low": 0.1356,
      "close": 0.13895,
      "adjClose": 0.10639,
      "volume": 101225700
    },
    {
      "date": "1982-12-23",
      "open": 0.13895,
      "high": 0.14286,
      "low": 0.13784,
      "close": 0.14286,
      "adjClose": 0.10939,
      "volume": 86979284
    },
    {
      "date": "1982-12-27",
      "open": 0.14286,
      "high": 0.14676,
      "low": 0.14174,
      "close": 0.14621,
      "adjClose": 0.11195,
      "volume": 61868859
    },
    {
      "date": "1982-12-28",
      "open": 0.14621,
      "high": 0.15067,
      "low": 0.14341,
      "close": 0.14509,
      "adjClose": 0.11109,
      "volume": 113366511
    },
    {
      "date": "1982-12-29",
      "open": 0.14509,
      "high": 0.14565,
      "low": 0.13839,
      "close": 0.14007,
      "adjClose": 0.10725,
      "volume": 80707280
    },
    {
      "date": "1982-12-30",
      "open": 0.14007,
      "high": 0.14174,
      "low": 0.13225,
      "close": 0.13393,
      "adjClose": 0.10255,
      "volume": 156867356
    },
    {
      "date": "1982-12-31",
      "open": 0.13393,
      "high": 0.1356,
      "low": 0.13337,
      "close": 0.13337,
      "adjClose": 0.10212,
      "volume": 49660848
    },
    {
      "date": "1983-01-03",
      "open": 0.13337,
      "high": 0.13505,
      "low": 0.12612,
      "close": 0.12723,
      "adjClose": 0.09741747,
      "volume": 112828912
    },
    {
      "date": "1983-01-04",
      "open": 0.12723,
      "high": 0.13505,
      "low": 0.125,
      "close": 0.13449,
      "adjClose": 0.10298,
      "volume": 223709019
    },
    {
      "date": "1983-01-05",
      "open": 0.13449,
      "high": 0.13616,
      "low": 0.13225,
      "close": 0.13505,
      "adjClose": 0.10341,
      "volume": 141545740
    },
    {
      "date": "1983-01-06",
      "open": 0.13505,
      "high": 0.1356,
      "low": 0.12946,
      "close": 0.13002,
      "adjClose": 0.09955371,
      "volume": 97798496
    },
    {
      "date": "1983-01-07",
      "open": 0.13002,
      "high": 0.1317,
      "low": 0.12277,
      "close": 0.12277,
      "adjClose": 0.09400253,
      "volume": 172054572
    },
    {
      "date": "1983-01-10",
      "open": 0.12277,
      "high": 0.12946,
      "low": 0.12165,
      "close": 0.12835,
      "adjClose": 0.09827503,
      "volume": 275341072
    },
    {
      "date": "1983-01-11",
      "open": 0.12835,
      "high": 0.1317,
      "low": 0.12835,
      "close": 0.13002,
      "adjClose": 0.09955371,
      "volume": 225389024
    },
    {
      "date": "1983-01-12",
      "open": 0.1317,
      "high": 0.14063,
      "low": 0.1317,
      "close": 0.13728,
      "adjClose": 0.10511,
      "volume": 176982576
    },
    {
      "date": "1983-01-13",
      "open": 0.13728,
      "high": 0.13839,
      "low": 0.13505,
      "close": 0.13728,
      "adjClose": 0.10511,
      "volume": 82275280
    },
    {
      "date": "1983-01-14",
      "open": 0.13784,
      "high": 0.14732,
      "low": 0.13784,
      "close": 0.14732,
      "adjClose": 0.1128,
      "volume": 184643383
    },
    {
      "date": "1983-01-17",
      "open": 0.14732,
      "high": 0.15458,
      "low": 0.14621,
      "close": 0.15234,
      "adjClose": 0.11664,
      "volume": 234864232
    },
    {
      "date": "1983-01-18",
      "open": 0.15234,
      "high": 0.15569,
      "low": 0.14509,
      "close": 0.14899,
      "adjClose": 0.11408,
      "volume": 219789015
    },
    {
      "date": "1983-01-19",
      "open": 0.14899,
      "high": 0.15179,
      "low": 0.14844,
      "close": 0.15011,
      "adjClose": 0.11494,
      "volume": 169657768
    },
    {
      "date": "1983-01-20",
      "open": 0.15011,
      "high": 0.16685,
      "low": 0.15011,
      "close": 0.16685,
      "adjClose": 0.12775,
      "volume": 707840704
    },
    {
      "date": "1983-01-21",
      "open": 0.16685,
      "high": 0.17411,
      "low": 0.16518,
      "close": 0.16685,
      "adjClose": 0.12775,
      "volume": 402595600
    },
    {
      "date": "1983-01-24",
      "open": 0.16685,
      "high": 0.16685,
      "low": 0.15458,
      "close": 0.15737,
      "adjClose": 0.1205,
      "volume": 315414711
    },
    {
      "date": "1983-01-25",
      "open": 0.15737,
      "high": 0.16741,
      "low": 0.15625,
      "close": 0.1635,
      "adjClose": 0.12519,
      "volume": 167036964
    },
    {
      "date": "1983-01-26",
      "open": 0.16518,
      "high": 0.17188,
      "low": 0.16518,
      "close": 0.1702,
      "adjClose": 0.13032,
      "volume": 203212999
    },
    {
      "date": "1983-01-27",
      "open": 0.1702,
      "high": 0.18304,
      "low": 0.16964,
      "close": 0.18192,
      "adjClose": 0.13929,
      "volume": 328339528
    },
    {
      "date": "1983-01-28",
      "open": 0.18192,
      "high": 0.1875,
      "low": 0.1808,
      "close": 0.18304,
      "adjClose": 0.14015,
      "volume": 397734796
    },
    {
      "date": "1983-01-31",
      "open": 0.18304,
      "high": 0.18583,
      "low": 0.17913,
      "close": 0.18248,
      "adjClose": 0.13972,
      "volume": 188003387
    },
    {
      "date": "1983-02-01",
      "open": 0.18248,
      "high": 0.18638,
      "low": 0.17969,
      "close": 0.18638,
      "adjClose": 0.14271,
      "volume": 210963408
    },
    {
      "date": "1983-02-02",
      "open": 0.18638,
      "high": 0.19531,
      "low": 0.18359,
      "close": 0.19141,
      "adjClose": 0.14656,
      "volume": 267053063
    },
    {
      "date": "1983-02-03",
      "open": 0.19141,
      "high": 0.19978,
      "low": 0.18973,
      "close": 0.19922,
      "adjClose": 0.15254,
      "volume": 252537852
    },
    {
      "date": "1983-02-04",
      "open": 0.19922,
      "high": 0.20257,
      "low": 0.19587,
      "close": 0.19643,
      "adjClose": 0.1504,
      "volume": 214345812
    },
    {
      "date": "1983-02-07",
      "open": 0.19643,
      "high": 0.19922,
      "low": 0.18527,
      "close": 0.18862,
      "adjClose": 0.14442,
      "volume": 142912140
    },
    {
      "date": "1983-02-08",
      "open": 0.18862,
      "high": 0.19141,
      "low": 0.18471,
      "close": 0.18694,
      "adjClose": 0.14314,
      "volume": 168112168
    },
    {
      "date": "1983-02-09",
      "open": 0.18694,
      "high": 0.18973,
      "low": 0.18192,
      "close": 0.18862,
      "adjClose": 0.14442,
      "volume": 180812980
    },
    {
      "date": "1983-02-10",
      "open": 0.18862,
      "high": 0.20201,
      "low": 0.18862,
      "close": 0.20089,
      "adjClose": 0.15382,
      "volume": 236723435
    },
    {
      "date": "1983-02-11",
      "open": 0.20257,
      "high": 0.21094,
      "low": 0.20257,
      "close": 0.20759,
      "adjClose": 0.15895,
      "volume": 203549000
    },
    {
      "date": "1983-02-14",
      "open": 0.20759,
      "high": 0.20759,
      "low": 0.20145,
      "close": 0.20647,
      "adjClose": 0.15809,
      "volume": 126179324
    },
    {
      "date": "1983-02-15",
      "open": 0.20647,
      "high": 0.20815,
      "low": 0.20034,
      "close": 0.20257,
      "adjClose": 0.1551,
      "volume": 115180911
    },
    {
      "date": "1983-02-16",
      "open": 0.20257,
      "high": 0.20257,
      "low": 0.19754,
      "close": 0.19866,
      "adjClose": 0.15211,
      "volume": 116569716
    },
    {
      "date": "1983-02-17",
      "open": 0.19866,
      "high": 0.19866,
      "low": 0.19029,
      "close": 0.19643,
      "adjClose": 0.1504,
      "volume": 136169735
    },
    {
      "date": "1983-02-18",
      "open": 0.19643,
      "high": 0.2048,
      "low": 0.1942,
      "close": 0.20257,
      "adjClose": 0.1551,
      "volume": 114889711
    },
    {
      "date": "1983-02-22",
      "open": 0.20368,
      "high": 0.21317,
      "low": 0.20368,
      "close": 0.20759,
      "adjClose": 0.15895,
      "volume": 196784195
    },
    {
      "date": "1983-02-23",
      "open": 0.20759,
      "high": 0.21038,
      "low": 0.20592,
      "close": 0.20926,
      "adjClose": 0.16023,
      "volume": 108035308
    },
    {
      "date": "1983-02-24",
      "open": 0.21094,
      "high": 0.21596,
      "low": 0.21094,
      "close": 0.21484,
      "adjClose": 0.1645,
      "volume": 115494512
    },
    {
      "date": "1983-02-25",
      "open": 0.21484,
      "high": 0.21708,
      "low": 0.20759,
      "close": 0.20871,
      "adjClose": 0.15981,
      "volume": 114688111
    },
    {
      "date": "1983-02-28",
      "open": 0.20871,
      "high": 0.20926,
      "low": 0.20313,
      "close": 0.20368,
      "adjClose": 0.15595,
      "volume": 132294531
    },
    {
      "date": "1983-03-01",
      "open": 0.20368,
      "high": 0.20815,
      "low": 0.20313,
      "close": 0.20703,
      "adjClose": 0.15852,
      "volume": 140268940
    },
    {
      "date": "1983-03-02",
      "open": 0.20703,
      "high": 0.20982,
      "low": 0.20647,
      "close": 0.20871,
      "adjClose": 0.15981,
      "volume": 105952103
    },
    {
      "date": "1983-03-03",
      "open": 0.20871,
      "high": 0.21094,
      "low": 0.20145,
      "close": 0.20201,
      "adjClose": 0.15468,
      "volume": 131532928
    },
    {
      "date": "1983-03-04",
      "open": 0.20201,
      "high": 0.20257,
      "low": 0.19308,
      "close": 0.19922,
      "adjClose": 0.15254,
      "volume": 151804948
    },
    {
      "date": "1983-03-07",
      "open": 0.19922,
      "high": 0.19978,
      "low": 0.18973,
      "close": 0.19531,
      "adjClose": 0.14954,
      "volume": 152678552
    },
    {
      "date": "1983-03-08",
      "open": 0.1942,
      "high": 0.1942,
      "low": 0.18638,
      "close": 0.18917,
      "adjClose": 0.14484,
      "volume": 220640220
    },
    {
      "date": "1983-03-09",
      "open": 0.18917,
      "high": 0.19475,
      "low": 0.18583,
      "close": 0.19475,
      "adjClose": 0.14912,
      "volume": 199337796
    },
    {
      "date": "1983-03-10",
      "open": 0.19475,
      "high": 0.19699,
      "low": 0.19029,
      "close": 0.19196,
      "adjClose": 0.14698,
      "volume": 112604912
    },
    {
      "date": "1983-03-11",
      "open": 0.19196,
      "high": 0.19531,
      "low": 0.18471,
      "close": 0.18917,
      "adjClose": 0.14484,
      "volume": 87763283
    },
    {
      "date": "1983-03-14",
      "open": 0.18862,
      "high": 0.18862,
      "low": 0.18025,
      "close": 0.18471,
      "adjClose": 0.14143,
      "volume": 171875367
    },
    {
      "date": "1983-03-15",
      "open": 0.18471,
      "high": 0.1875,
      "low": 0.17913,
      "close": 0.1875,
      "adjClose": 0.14357,
      "volume": 75062472
    },
    {
      "date": "1983-03-16",
      "open": 0.1875,
      "high": 0.1942,
      "low": 0.18638,
      "close": 0.1875,
      "adjClose": 0.14357,
      "volume": 110969708
    },
    {
      "date": "1983-03-17",
      "open": 0.1875,
      "high": 0.18917,
      "low": 0.18694,
      "close": 0.18917,
      "adjClose": 0.14484,
      "volume": 44150443
    },
    {
      "date": "1983-03-18",
      "open": 0.18917,
      "high": 0.1942,
      "low": 0.18862,
      "close": 0.19196,
      "adjClose": 0.14698,
      "volume": 86128083
    },
    {
      "date": "1983-03-21",
      "open": 0.19196,
      "high": 0.19699,
      "low": 0.19085,
      "close": 0.19643,
      "adjClose": 0.1504,
      "volume": 104025704
    },
    {
      "date": "1983-03-22",
      "open": 0.19643,
      "high": 0.20145,
      "low": 0.19643,
      "close": 0.19866,
      "adjClose": 0.15211,
      "volume": 101001700
    },
    {
      "date": "1983-03-23",
      "open": 0.19866,
      "high": 0.19922,
      "low": 0.18862,
      "close": 0.18917,
      "adjClose": 0.14484,
      "volume": 140761740
    },
    {
      "date": "1983-03-24",
      "open": 0.18917,
      "high": 0.19475,
      "low": 0.18862,
      "close": 0.19252,
      "adjClose": 0.14741,
      "volume": 102457699
    },
    {
      "date": "1983-03-25",
      "open": 0.19252,
      "high": 0.19587,
      "low": 0.19196,
      "close": 0.19252,
      "adjClose": 0.14741,
      "volume": 58060856
    },
    {
      "date": "1983-03-28",
      "open": 0.19196,
      "high": 0.19196,
      "low": 0.18638,
      "close": 0.18973,
      "adjClose": 0.14527,
      "volume": 74569672
    },
    {
      "date": "1983-03-29",
      "open": 0.19029,
      "high": 0.19699,
      "low": 0.19029,
      "close": 0.19531,
      "adjClose": 0.14954,
      "volume": 103734499
    },
    {
      "date": "1983-03-30",
      "open": 0.19531,
      "high": 0.1981,
      "low": 0.19531,
      "close": 0.19754,
      "adjClose": 0.15125,
      "volume": 87808083
    },
    {
      "date": "1983-03-31",
      "open": 0.19754,
      "high": 0.19866,
      "low": 0.18862,
      "close": 0.18862,
      "adjClose": 0.14442,
      "volume": 85142484
    },
    {
      "date": "1983-04-04",
      "open": 0.18862,
      "high": 0.18862,
      "low": 0.17913,
      "close": 0.18359,
      "adjClose": 0.14057,
      "volume": 127388924
    },
    {
      "date": "1983-04-05",
      "open": 0.18359,
      "high": 0.1875,
      "low": 0.18025,
      "close": 0.18025,
      "adjClose": 0.13801,
      "volume": 122102520
    },
    {
      "date": "1983-04-06",
      "open": 0.18025,
      "high": 0.1808,
      "low": 0.17634,
      "close": 0.17857,
      "adjClose": 0.13673,
      "volume": 213987412
    },
    {
      "date": "1983-04-07",
      "open": 0.17857,
      "high": 0.17969,
      "low": 0.17578,
      "close": 0.1769,
      "adjClose": 0.13545,
      "volume": 145510544
    },
    {
      "date": "1983-04-08",
      "open": 0.1769,
      "high": 0.17801,
      "low": 0.17243,
      "close": 0.17578,
      "adjClose": 0.13459,
      "volume": 150259348
    },
    {
      "date": "1983-04-11",
      "open": 0.17578,
      "high": 0.18694,
      "low": 0.17299,
      "close": 0.18583,
      "adjClose": 0.14229,
      "volume": 230473828
    },
    {
      "date": "1983-04-12",
      "open": 0.18583,
      "high": 0.19029,
      "low": 0.18583,
      "close": 0.18973,
      "adjClose": 0.14527,
      "volume": 174048171
    },
    {
      "date": "1983-04-13",
      "open": 0.18973,
      "high": 0.19699,
      "low": 0.18973,
      "close": 0.19643,
      "adjClose": 0.1504,
      "volume": 189772988
    },
    {
      "date": "1983-04-14",
      "open": 0.19643,
      "high": 0.20145,
      "low": 0.19475,
      "close": 0.20089,
      "adjClose": 0.15382,
      "volume": 136371336
    },
    {
      "date": "1983-04-15",
      "open": 0.20089,
      "high": 0.20592,
      "low": 0.20089,
      "close": 0.20424,
      "adjClose": 0.15638,
      "volume": 115001712
    },
    {
      "date": "1983-04-18",
      "open": 0.20536,
      "high": 0.21373,
      "low": 0.20536,
      "close": 0.20982,
      "adjClose": 0.16065,
      "volume": 155568152
    },
    {
      "date": "1983-04-19",
      "open": 0.20982,
      "high": 0.2115,
      "low": 0.20647,
      "close": 0.20759,
      "adjClose": 0.15895,
      "volume": 233878632
    },
    {
      "date": "1983-04-20",
      "open": 0.20759,
      "high": 0.22768,
      "low": 0.20759,
      "close": 0.226,
      "adjClose": 0.17304,
      "volume": 288333088
    },
    {
      "date": "1983-04-21",
      "open": 0.22879,
      "high": 0.23549,
      "low": 0.22879,
      "close": 0.23214,
      "adjClose": 0.17774,
      "volume": 230048227
    },
    {
      "date": "1983-04-22",
      "open": 0.23214,
      "high": 0.23438,
      "low": 0.22656,
      "close": 0.22768,
      "adjClose": 0.17433,
      "volume": 127187324
    },
    {
      "date": "1983-04-25",
      "open": 0.22768,
      "high": 0.22935,
      "low": 0.21596,
      "close": 0.21708,
      "adjClose": 0.16621,
      "volume": 125708923
    },
    {
      "date": "1983-04-26",
      "open": 0.21708,
      "high": 0.226,
      "low": 0.21652,
      "close": 0.22321,
      "adjClose": 0.17091,
      "volume": 99433696
    },
    {
      "date": "1983-04-27",
      "open": 0.22321,
      "high": 0.22824,
      "low": 0.21875,
      "close": 0.22098,
      "adjClose": 0.1692,
      "volume": 86038483
    },
    {
      "date": "1983-04-28",
      "open": 0.22098,
      "high": 0.22433,
      "low": 0.21819,
      "close": 0.22321,
      "adjClose": 0.17091,
      "volume": 79408076
    },
    {
      "date": "1983-04-29",
      "open": 0.22321,
      "high": 0.22656,
      "low": 0.22042,
      "close": 0.22545,
      "adjClose": 0.17262,
      "volume": 308313908
    },
    {
      "date": "1983-05-02",
      "open": 0.22545,
      "high": 0.22656,
      "low": 0.21596,
      "close": 0.21875,
      "adjClose": 0.16749,
      "volume": 97081696
    },
    {
      "date": "1983-05-03",
      "open": 0.21875,
      "high": 0.21931,
      "low": 0.21261,
      "close": 0.21652,
      "adjClose": 0.16579,
      "volume": 105996904
    },
    {
      "date": "1983-05-04",
      "open": 0.21652,
      "high": 0.22991,
      "low": 0.21652,
      "close": 0.22991,
      "adjClose": 0.17604,
      "volume": 129113728
    },
    {
      "date": "1983-05-05",
      "open": 0.22991,
      "high": 0.24554,
      "low": 0.22991,
      "close": 0.24498,
      "adjClose": 0.18758,
      "volume": 140492939
    },
    {
      "date": "1983-05-06",
      "open": 0.24498,
      "high": 0.24888,
      "low": 0.23996,
      "close": 0.24609,
      "adjClose": 0.18843,
      "volume": 100150499
    },
    {
      "date": "1983-05-09",
      "open": 0.24609,
      "high": 0.24665,
      "low": 0.24051,
      "close": 0.24275,
      "adjClose": 0.18587,
      "volume": 69171268
    },
    {
      "date": "1983-05-10",
      "open": 0.24275,
      "high": 0.24721,
      "low": 0.24163,
      "close": 0.24442,
      "adjClose": 0.18715,
      "volume": 51900848
    },
    {
      "date": "1983-05-11",
      "open": 0.24442,
      "high": 0.24554,
      "low": 0.23661,
      "close": 0.23828,
      "adjClose": 0.18245,
      "volume": 55260852
    },
    {
      "date": "1983-05-12",
      "open": 0.23828,
      "high": 0.23828,
      "low": 0.23382,
      "close": 0.23605,
      "adjClose": 0.18074,
      "volume": 98425696
    },
    {
      "date": "1983-05-13",
      "open": 0.23605,
      "high": 0.2394,
      "low": 0.23605,
      "close": 0.23717,
      "adjClose": 0.1816,
      "volume": 48966447
    },
    {
      "date": "1983-05-16",
      "open": 0.23717,
      "high": 0.23717,
      "low": 0.22991,
      "close": 0.23103,
      "adjClose": 0.1769,
      "volume": 69193668
    },
    {
      "date": "1983-05-17",
      "open": 0.23103,
      "high": 0.23214,
      "low": 0.22824,
      "close": 0.23159,
      "adjClose": 0.17732,
      "volume": 154358552
    },
    {
      "date": "1983-05-18",
      "open": 0.23159,
      "high": 0.23661,
      "low": 0.23159,
      "close": 0.23438,
      "adjClose": 0.17946,
      "volume": 157001755
    },
    {
      "date": "1983-05-19",
      "open": 0.23438,
      "high": 0.24219,
      "low": 0.23438,
      "close": 0.24163,
      "adjClose": 0.18501,
      "volume": 70291267
    },
    {
      "date": "1983-05-20",
      "open": 0.24163,
      "high": 0.25446,
      "low": 0.23828,
      "close": 0.25391,
      "adjClose": 0.19441,
      "volume": 146092943
    },
    {
      "date": "1983-05-23",
      "open": 0.25391,
      "high": 0.2567,
      "low": 0.24888,
      "close": 0.2567,
      "adjClose": 0.19655,
      "volume": 121744120
    },
    {
      "date": "1983-05-24",
      "open": 0.2567,
      "high": 0.27009,
      "low": 0.2567,
      "close": 0.27009,
      "adjClose": 0.2068,
      "volume": 107699304
    },
    {
      "date": "1983-05-25",
      "open": 0.27009,
      "high": 0.27232,
      "low": 0.26395,
      "close": 0.26786,
      "adjClose": 0.2051,
      "volume": 153731352
    },
    {
      "date": "1983-05-26",
      "open": 0.26786,
      "high": 0.26953,
      "low": 0.26284,
      "close": 0.26507,
      "adjClose": 0.20296,
      "volume": 105571304
    },
    {
      "date": "1983-05-27",
      "open": 0.26507,
      "high": 0.26786,
      "low": 0.26395,
      "close": 0.26507,
      "adjClose": 0.20296,
      "volume": 56627256
    },
    {
      "date": "1983-05-31",
      "open": 0.26451,
      "high": 0.26451,
      "low": 0.25279,
      "close": 0.25781,
      "adjClose": 0.1974,
      "volume": 45539243
    },
    {
      "date": "1983-06-01",
      "open": 0.25781,
      "high": 0.26004,
      "low": 0.25558,
      "close": 0.25949,
      "adjClose": 0.19869,
      "volume": 98089695
    },
    {
      "date": "1983-06-02",
      "open": 0.25949,
      "high": 0.26116,
      "low": 0.25781,
      "close": 0.26116,
      "adjClose": 0.19996,
      "volume": 79430476
    },
    {
      "date": "1983-06-03",
      "open": 0.26116,
      "high": 0.27511,
      "low": 0.26116,
      "close": 0.274,
      "adjClose": 0.2098,
      "volume": 64534464
    },
    {
      "date": "1983-06-06",
      "open": 0.274,
      "high": 0.28013,
      "low": 0.274,
      "close": 0.28013,
      "adjClose": 0.21449,
      "volume": 104092904
    },
    {
      "date": "1983-06-07",
      "open": 0.28013,
      "high": 0.28237,
      "low": 0.27065,
      "close": 0.27065,
      "adjClose": 0.20723,
      "volume": 98179295
    },
    {
      "date": "1983-06-08",
      "open": 0.27065,
      "high": 0.27176,
      "low": 0.26507,
      "close": 0.2673,
      "adjClose": 0.20467,
      "volume": 84044884
    },
    {
      "date": "1983-06-09",
      "open": 0.2673,
      "high": 0.27009,
      "low": 0.2606,
      "close": 0.26563,
      "adjClose": 0.20339,
      "volume": 54790452
    },
    {
      "date": "1983-06-10",
      "open": 0.26563,
      "high": 0.2673,
      "low": 0.26395,
      "close": 0.26451,
      "adjClose": 0.20253,
      "volume": 37430435
    },
    {
      "date": "1983-06-13",
      "open": 0.26451,
      "high": 0.26507,
      "low": 0.24554,
      "close": 0.25558,
      "adjClose": 0.19569,
      "volume": 179267376
    },
    {
      "date": "1983-06-14",
      "open": 0.25558,
      "high": 0.25781,
      "low": 0.24888,
      "close": 0.25,
      "adjClose": 0.19142,
      "volume": 170531368
    },
    {
      "date": "1983-06-15",
      "open": 0.24944,
      "high": 0.24944,
      "low": 0.23772,
      "close": 0.24275,
      "adjClose": 0.18587,
      "volume": 193356992
    },
    {
      "date": "1983-06-16",
      "open": 0.24386,
      "high": 0.25558,
      "low": 0.24386,
      "close": 0.25558,
      "adjClose": 0.19569,
      "volume": 122886519
    },
    {
      "date": "1983-06-17",
      "open": 0.25558,
      "high": 0.2567,
      "low": 0.25056,
      "close": 0.25056,
      "adjClose": 0.19185,
      "volume": 56044855
    },
    {
      "date": "1983-06-20",
      "open": 0.25056,
      "high": 0.25223,
      "low": 0.23605,
      "close": 0.23828,
      "adjClose": 0.18245,
      "volume": 139574536
    },
    {
      "date": "1983-06-21",
      "open": 0.23828,
      "high": 0.24107,
      "low": 0.23382,
      "close": 0.23996,
      "adjClose": 0.18373,
      "volume": 125462524
    },
    {
      "date": "1983-06-22",
      "open": 0.24051,
      "high": 0.24833,
      "low": 0.24051,
      "close": 0.24721,
      "adjClose": 0.18928,
      "volume": 140963340
    },
    {
      "date": "1983-06-23",
      "open": 0.24609,
      "high": 0.24609,
      "low": 0.23884,
      "close": 0.2394,
      "adjClose": 0.1833,
      "volume": 133996931
    },
    {
      "date": "1983-06-24",
      "open": 0.2394,
      "high": 0.24275,
      "low": 0.23717,
      "close": 0.23772,
      "adjClose": 0.18202,
      "volume": 47644844
    },
    {
      "date": "1983-06-27",
      "open": 0.23772,
      "high": 0.23772,
      "low": 0.22489,
      "close": 0.22489,
      "adjClose": 0.17219,
      "volume": 123043320
    },
    {
      "date": "1983-06-28",
      "open": 0.22489,
      "high": 0.226,
      "low": 0.20759,
      "close": 0.20926,
      "adjClose": 0.16023,
      "volume": 349171547
    },
    {
      "date": "1983-06-29",
      "open": 0.20926,
      "high": 0.22154,
      "low": 0.20424,
      "close": 0.21931,
      "adjClose": 0.16792,
      "volume": 294381092
    },
    {
      "date": "1983-06-30",
      "open": 0.21931,
      "high": 0.22321,
      "low": 0.21708,
      "close": 0.21819,
      "adjClose": 0.16706,
      "volume": 110566508
    },
    {
      "date": "1983-07-01",
      "open": 0.21819,
      "high": 0.2221,
      "low": 0.21708,
      "close": 0.21987,
      "adjClose": 0.16835,
      "volume": 172256172
    },
    {
      "date": "1983-07-05",
      "open": 0.21987,
      "high": 0.22042,
      "low": 0.21038,
      "close": 0.21094,
      "adjClose": 0.16151,
      "volume": 82051280
    },
    {
      "date": "1983-07-06",
      "open": 0.21094,
      "high": 0.21205,
      "low": 0.20703,
      "close": 0.2115,
      "adjClose": 0.16194,
      "volume": 95916891
    },
    {
      "date": "1983-07-07",
      "open": 0.2115,
      "high": 0.21205,
      "low": 0.20759,
      "close": 0.20871,
      "adjClose": 0.15981,
      "volume": 89443288
    },
    {
      "date": "1983-07-08",
      "open": 0.20871,
      "high": 0.20871,
      "low": 0.20536,
      "close": 0.20647,
      "adjClose": 0.15809,
      "volume": 70179268
    },
    {
      "date": "1983-07-11",
      "open": 0.20647,
      "high": 0.2154,
      "low": 0.20647,
      "close": 0.21205,
      "adjClose": 0.16236,
      "volume": 112918512
    },
    {
      "date": "1983-07-12",
      "open": 0.21205,
      "high": 0.21429,
      "low": 0.20592,
      "close": 0.20703,
      "adjClose": 0.15852,
      "volume": 75196872
    },
    {
      "date": "1983-07-13",
      "open": 0.20703,
      "high": 0.20759,
      "low": 0.20257,
      "close": 0.20592,
      "adjClose": 0.15767,
      "volume": 129001728
    },
    {
      "date": "1983-07-14",
      "open": 0.20592,
      "high": 0.20926,
      "low": 0.20424,
      "close": 0.20536,
      "adjClose": 0.15724,
      "volume": 74905671
    },
    {
      "date": "1983-07-15",
      "open": 0.20536,
      "high": 0.20536,
      "low": 0.19699,
      "close": 0.1981,
      "adjClose": 0.15168,
      "volume": 67961664
    },
    {
      "date": "1983-07-18",
      "open": 0.1981,
      "high": 0.19866,
      "low": 0.19308,
      "close": 0.19754,
      "adjClose": 0.15125,
      "volume": 81625680
    },
    {
      "date": "1983-07-19",
      "open": 0.19754,
      "high": 0.20703,
      "low": 0.19364,
      "close": 0.19531,
      "adjClose": 0.14954,
      "volume": 171136168
    },
    {
      "date": "1983-07-20",
      "open": 0.19531,
      "high": 0.19699,
      "low": 0.18192,
      "close": 0.18415,
      "adjClose": 0.141,
      "volume": 304886703
    },
    {
      "date": "1983-07-21",
      "open": 0.18415,
      "high": 0.1981,
      "low": 0.18304,
      "close": 0.19364,
      "adjClose": 0.14827,
      "volume": 317385915
    },
    {
      "date": "1983-07-22",
      "open": 0.19364,
      "high": 0.19587,
      "low": 0.19308,
      "close": 0.19531,
      "adjClose": 0.14954,
      "volume": 116435316
    },
    {
      "date": "1983-07-25",
      "open": 0.19531,
      "high": 0.19531,
      "low": 0.18973,
      "close": 0.19252,
      "adjClose": 0.14741,
      "volume": 76428876
    },
    {
      "date": "1983-07-26",
      "open": 0.19252,
      "high": 0.19364,
      "low": 0.16741,
      "close": 0.17467,
      "adjClose": 0.13374,
      "volume": 268979468
    },
    {
      "date": "1983-07-27",
      "open": 0.17467,
      "high": 0.18025,
      "low": 0.1596,
      "close": 0.16183,
      "adjClose": 0.12391,
      "volume": 300317099
    },
    {
      "date": "1983-07-28",
      "open": 0.16183,
      "high": 0.16406,
      "low": 0.15179,
      "close": 0.15179,
      "adjClose": 0.11622,
      "volume": 270480268
    },
    {
      "date": "1983-07-29",
      "open": 0.15179,
      "high": 0.15737,
      "low": 0.15123,
      "close": 0.15569,
      "adjClose": 0.11921,
      "volume": 220326620
    },
    {
      "date": "1983-08-01",
      "open": 0.15569,
      "high": 0.16239,
      "low": 0.1529,
      "close": 0.15402,
      "adjClose": 0.11793,
      "volume": 232445031
    },
    {
      "date": "1983-08-02",
      "open": 0.15402,
      "high": 0.15625,
      "low": 0.1529,
      "close": 0.15346,
      "adjClose": 0.1175,
      "volume": 101651299
    },
    {
      "date": "1983-08-03",
      "open": 0.15346,
      "high": 0.15904,
      "low": 0.15123,
      "close": 0.15569,
      "adjClose": 0.11921,
      "volume": 123827319
    },
    {
      "date": "1983-08-04",
      "open": 0.15569,
      "high": 0.15737,
      "low": 0.14174,
      "close": 0.14844,
      "adjClose": 0.11366,
      "volume": 292118692
    },
    {
      "date": "1983-08-05",
      "open": 0.14844,
      "high": 0.15402,
      "low": 0.14732,
      "close": 0.15123,
      "adjClose": 0.11579,
      "volume": 131420928
    },
    {
      "date": "1983-08-08",
      "open": 0.15123,
      "high": 0.15513,
      "low": 0.14788,
      "close": 0.15179,
      "adjClose": 0.11622,
      "volume": 76809676
    },
    {
      "date": "1983-08-09",
      "open": 0.15179,
      "high": 0.15569,
      "low": 0.15067,
      "close": 0.15346,
      "adjClose": 0.1175,
      "volume": 150371347
    },
    {
      "date": "1983-08-10",
      "open": 0.15346,
      "high": 0.15458,
      "low": 0.14955,
      "close": 0.1529,
      "adjClose": 0.11707,
      "volume": 161974560
    },
    {
      "date": "1983-08-11",
      "open": 0.1529,
      "high": 0.15513,
      "low": 0.14844,
      "close": 0.15067,
      "adjClose": 0.11537,
      "volume": 90182488
    },
    {
      "date": "1983-08-12",
      "open": 0.15067,
      "high": 0.15402,
      "low": 0.14788,
      "close": 0.14955,
      "adjClose": 0.11451,
      "volume": 74636872
    },
    {
      "date": "1983-08-15",
      "open": 0.14955,
      "high": 0.15346,
      "low": 0.14899,
      "close": 0.15346,
      "adjClose": 0.1175,
      "volume": 152275351
    },
    {
      "date": "1983-08-16",
      "open": 0.15346,
      "high": 0.15513,
      "low": 0.14955,
      "close": 0.15123,
      "adjClose": 0.11579,
      "volume": 91369688
    },
    {
      "date": "1983-08-17",
      "open": 0.15123,
      "high": 0.1529,
      "low": 0.14621,
      "close": 0.14788,
      "adjClose": 0.11323,
      "volume": 94438492
    },
    {
      "date": "1983-08-18",
      "open": 0.14788,
      "high": 0.15123,
      "low": 0.14732,
      "close": 0.14955,
      "adjClose": 0.11451,
      "volume": 81737680
    },
    {
      "date": "1983-08-19",
      "open": 0.14955,
      "high": 0.15179,
      "low": 0.14844,
      "close": 0.15067,
      "adjClose": 0.11537,
      "volume": 58598456
    },
    {
      "date": "1983-08-22",
      "open": 0.15067,
      "high": 0.15234,
      "low": 0.14844,
      "close": 0.15011,
      "adjClose": 0.11494,
      "volume": 85366484
    },
    {
      "date": "1983-08-23",
      "open": 0.15011,
      "high": 0.15011,
      "low": 0.14118,
      "close": 0.1423,
      "adjClose": 0.10896,
      "volume": 93587292
    },
    {
      "date": "1983-08-24",
      "open": 0.14174,
      "high": 0.14174,
      "low": 0.13449,
      "close": 0.13505,
      "adjClose": 0.10341,
      "volume": 113299312
    },
    {
      "date": "1983-08-25",
      "open": 0.13505,
      "high": 0.13728,
      "low": 0.13393,
      "close": 0.13616,
      "adjClose": 0.10425,
      "volume": 189772988
    },
    {
      "date": "1983-08-26",
      "open": 0.13616,
      "high": 0.13839,
      "low": 0.13505,
      "close": 0.13784,
      "adjClose": 0.10554,
      "volume": 93184092
    },
    {
      "date": "1983-08-29",
      "open": 0.13784,
      "high": 0.14118,
      "low": 0.13393,
      "close": 0.13951,
      "adjClose": 0.10682,
      "volume": 138297735
    },
    {
      "date": "1983-08-30",
      "open": 0.13951,
      "high": 0.14955,
      "low": 0.13951,
      "close": 0.14676,
      "adjClose": 0.11237,
      "volume": 233945831
    },
    {
      "date": "1983-08-31",
      "open": 0.14788,
      "high": 0.16629,
      "low": 0.14788,
      "close": 0.16629,
      "adjClose": 0.12732,
      "volume": 200233800
    },
    {
      "date": "1983-09-01",
      "open": 0.16629,
      "high": 0.17188,
      "low": 0.15848,
      "close": 0.16239,
      "adjClose": 0.12434,
      "volume": 218131416
    },
    {
      "date": "1983-09-02",
      "open": 0.16239,
      "high": 0.16964,
      "low": 0.16183,
      "close": 0.16964,
      "adjClose": 0.12989,
      "volume": 129337728
    },
    {
      "date": "1983-09-06",
      "open": 0.17299,
      "high": 0.17746,
      "low": 0.17299,
      "close": 0.17578,
      "adjClose": 0.13459,
      "volume": 181686580
    },
    {
      "date": "1983-09-07",
      "open": 0.17522,
      "high": 0.17522,
      "low": 0.15123,
      "close": 0.15458,
      "adjClose": 0.11836,
      "volume": 384854784
    },
    {
      "date": "1983-09-08",
      "open": 0.15458,
      "high": 0.15625,
      "low": 0.13951,
      "close": 0.14174,
      "adjClose": 0.10853,
      "volume": 307059504
    },
    {
      "date": "1983-09-09",
      "open": 0.14174,
      "high": 0.1423,
      "low": 0.13616,
      "close": 0.13672,
      "adjClose": 0.10468,
      "volume": 212688212
    },
    {
      "date": "1983-09-12",
      "open": 0.13672,
      "high": 0.14509,
      "low": 0.13505,
      "close": 0.13672,
      "adjClose": 0.10468,
      "volume": 266313863
    },
    {
      "date": "1983-09-13",
      "open": 0.13672,
      "high": 0.14509,
      "low": 0.1356,
      "close": 0.14286,
      "adjClose": 0.10939,
      "volume": 204176204
    },
    {
      "date": "1983-09-14",
      "open": 0.14286,
      "high": 0.14621,
      "low": 0.13839,
      "close": 0.14118,
      "adjClose": 0.1081,
      "volume": 181529780
    },
    {
      "date": "1983-09-15",
      "open": 0.14118,
      "high": 0.14174,
      "low": 0.13281,
      "close": 0.13449,
      "adjClose": 0.10298,
      "volume": 158838556
    },
    {
      "date": "1983-09-16",
      "open": 0.13449,
      "high": 0.13449,
      "low": 0.13002,
      "close": 0.13114,
      "adjClose": 0.10041,
      "volume": 225747424
    },
    {
      "date": "1983-09-19",
      "open": 0.13114,
      "high": 0.14397,
      "low": 0.13058,
      "close": 0.14286,
      "adjClose": 0.10939,
      "volume": 201981000
    },
    {
      "date": "1983-09-20",
      "open": 0.14286,
      "high": 0.14955,
      "low": 0.14286,
      "close": 0.14341,
      "adjClose": 0.10981,
      "volume": 226419424
    },
    {
      "date": "1983-09-21",
      "open": 0.14341,
      "high": 0.14565,
      "low": 0.14007,
      "close": 0.14063,
      "adjClose": 0.10768,
      "volume": 106355303
    },
    {
      "date": "1983-09-22",
      "open": 0.14063,
      "high": 0.14565,
      "low": 0.13895,
      "close": 0.14509,
      "adjClose": 0.11109,
      "volume": 144121744
    },
    {
      "date": "1983-09-23",
      "open": 0.11161,
      "high": 0.11161,
      "low": 0.09933,
      "close": 0.10826,
      "adjClose": 0.08289252,
      "volume": 2832345600
    },
    {
      "date": "1983-09-26",
      "open": 0.10882,
      "high": 0.11551,
      "low": 0.10882,
      "close": 0.11105,
      "adjClose": 0.08502876,
      "volume": 768768768
    },
    {
      "date": "1983-09-27",
      "open": 0.11105,
      "high": 0.11161,
      "low": 0.10268,
      "close": 0.10491,
      "adjClose": 0.08032749,
      "volume": 417110815
    },
    {
      "date": "1983-09-28",
      "open": 0.10491,
      "high": 0.10491,
      "low": 0.098772,
      "close": 0.10212,
      "adjClose": 0.07819124,
      "volume": 373497972
    },
    {
      "date": "1983-09-29",
      "open": 0.10212,
      "high": 0.10603,
      "low": 0.101,
      "close": 0.10156,
      "adjClose": 0.07776246,
      "volume": 282777880
    },
    {
      "date": "1983-09-30",
      "open": 0.10156,
      "high": 0.10547,
      "low": 0.10045,
      "close": 0.10324,
      "adjClose": 0.0790488,
      "volume": 117868915
    },
    {
      "date": "1983-10-03",
      "open": 0.10324,
      "high": 0.10491,
      "low": 0.101,
      "close": 0.10324,
      "adjClose": 0.0790488,
      "volume": 152902551
    },
    {
      "date": "1983-10-04",
      "open": 0.10324,
      "high": 0.10547,
      "low": 0.10156,
      "close": 0.10212,
      "adjClose": 0.07819124,
      "volume": 169612968
    },
    {
      "date": "1983-10-05",
      "open": 0.10212,
      "high": 0.1038,
      "low": 0.098772,
      "close": 0.10045,
      "adjClose": 0.07691256,
      "volume": 190668988
    },
    {
      "date": "1983-10-06",
      "open": 0.10045,
      "high": 0.10212,
      "low": 0.097098,
      "close": 0.09933,
      "adjClose": 0.07605499,
      "volume": 232937832
    },
    {
      "date": "1983-10-07",
      "open": 0.09933,
      "high": 0.10603,
      "low": 0.089844,
      "close": 0.09096,
      "adjClose": 0.06964625,
      "volume": 246333044
    },
    {
      "date": "1983-10-10",
      "open": 0.089844,
      "high": 0.089844,
      "low": 0.082031,
      "close": 0.08817,
      "adjClose": 0.06751001,
      "volume": 517126915
    },
    {
      "date": "1983-10-11",
      "open": 0.08817,
      "high": 0.088728,
      "low": 0.085379,
      "close": 0.086495,
      "adjClose": 0.06622749,
      "volume": 252761852
    },
    {
      "date": "1983-10-12",
      "open": 0.086495,
      "high": 0.094866,
      "low": 0.085937,
      "close": 0.094308,
      "adjClose": 0.07220975,
      "volume": 472618072
    },
    {
      "date": "1983-10-13",
      "open": 0.097098,
      "high": 0.10714,
      "low": 0.097098,
      "close": 0.10268,
      "adjClose": 0.07862002,
      "volume": 420515620
    },
    {
      "date": "1983-10-14",
      "open": 0.10268,
      "high": 0.10603,
      "low": 0.10045,
      "close": 0.10156,
      "adjClose": 0.07776246,
      "volume": 279261076
    },
    {
      "date": "1983-10-17",
      "open": 0.10156,
      "high": 0.10156,
      "low": 0.093192,
      "close": 0.09375,
      "adjClose": 0.0717825,
      "volume": 219117016
    },
    {
      "date": "1983-10-18",
      "open": 0.092634,
      "high": 0.092634,
      "low": 0.084263,
      "close": 0.086495,
      "adjClose": 0.06622749,
      "volume": 382973180
    },
    {
      "date": "1983-10-19",
      "open": 0.086495,
      "high": 0.09933,
      "low": 0.085379,
      "close": 0.095982,
      "adjClose": 0.0734915,
      "volume": 287392284
    },
    {
      "date": "1983-10-20",
      "open": 0.095982,
      "high": 0.098772,
      "low": 0.088728,
      "close": 0.09096,
      "adjClose": 0.06964625,
      "volume": 131689727
    },
    {
      "date": "1983-10-21",
      "open": 0.09096,
      "high": 0.093192,
      "low": 0.087612,
      "close": 0.088728,
      "adjClose": 0.06793726,
      "volume": 157001755
    },
    {
      "date": "1983-10-24",
      "open": 0.088728,
      "high": 0.094308,
      "low": 0.079799,
      "close": 0.094308,
      "adjClose": 0.07220975,
      "volume": 259392255
    },
    {
      "date": "1983-10-25",
      "open": 0.094308,
      "high": 0.097656,
      "low": 0.09375,
      "close": 0.094866,
      "adjClose": 0.072637,
      "volume": 168448168
    },
    {
      "date": "1983-10-26",
      "open": 0.094866,
      "high": 0.095982,
      "low": 0.089286,
      "close": 0.089844,
      "adjClose": 0.06879175,
      "volume": 128912128
    },
    {
      "date": "1983-10-27",
      "open": 0.089844,
      "high": 0.09654,
      "low": 0.089844,
      "close": 0.094308,
      "adjClose": 0.07220975,
      "volume": 97843296
    },
    {
      "date": "1983-10-28",
      "open": 0.094308,
      "high": 0.095424,
      "low": 0.09096,
      "close": 0.093192,
      "adjClose": 0.07135525,
      "volume": 81200079
    },
    {
      "date": "1983-10-31",
      "open": 0.094308,
      "high": 0.10268,
      "low": 0.094308,
      "close": 0.101,
      "adjClose": 0.07733368,
      "volume": 173174572
    },
    {
      "date": "1983-11-01",
      "open": 0.101,
      "high": 0.10714,
      "low": 0.09654,
      "close": 0.10268,
      "adjClose": 0.07862002,
      "volume": 328384328
    },
    {
      "date": "1983-11-02",
      "open": 0.10268,
      "high": 0.1077,
      "low": 0.10268,
      "close": 0.10491,
      "adjClose": 0.08032749,
      "volume": 202473800
    },
    {
      "date": "1983-11-03",
      "open": 0.10491,
      "high": 0.10547,
      "low": 0.09375,
      "close": 0.097656,
      "adjClose": 0.07477325,
      "volume": 286003484
    },
    {
      "date": "1983-11-04",
      "open": 0.097656,
      "high": 0.098214,
      "low": 0.09375,
      "close": 0.094308,
      "adjClose": 0.07220975,
      "volume": 146742544
    },
    {
      "date": "1983-11-07",
      "open": 0.094308,
      "high": 0.09654,
      "low": 0.092634,
      "close": 0.09375,
      "adjClose": 0.0717825,
      "volume": 152118552
    },
    {
      "date": "1983-11-08",
      "open": 0.087053,
      "high": 0.087053,
      "low": 0.077009,
      "close": 0.079799,
      "adjClose": 0.0611005,
      "volume": 1221517796
    },
    {
      "date": "1983-11-09",
      "open": 0.079799,
      "high": 0.085937,
      "low": 0.078125,
      "close": 0.085937,
      "adjClose": 0.06580024,
      "volume": 353472352
    },
    {
      "date": "1983-11-10",
      "open": 0.085937,
      "high": 0.089844,
      "low": 0.085937,
      "close": 0.087612,
      "adjClose": 0.06708276,
      "volume": 222073820
    },
    {
      "date": "1983-11-11",
      "open": 0.087612,
      "high": 0.09096,
      "low": 0.087053,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 116032116
    },
    {
      "date": "1983-11-14",
      "open": 0.089286,
      "high": 0.090402,
      "low": 0.087612,
      "close": 0.08817,
      "adjClose": 0.06751001,
      "volume": 108281708
    },
    {
      "date": "1983-11-15",
      "open": 0.08817,
      "high": 0.088728,
      "low": 0.084821,
      "close": 0.08817,
      "adjClose": 0.06751001,
      "volume": 118630516
    },
    {
      "date": "1983-11-16",
      "open": 0.08817,
      "high": 0.091518,
      "low": 0.087612,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 102278499
    },
    {
      "date": "1983-11-17",
      "open": 0.089286,
      "high": 0.092634,
      "low": 0.089286,
      "close": 0.091518,
      "adjClose": 0.0700735,
      "volume": 90384088
    },
    {
      "date": "1983-11-18",
      "open": 0.091518,
      "high": 0.093192,
      "low": 0.090402,
      "close": 0.092076,
      "adjClose": 0.07050075,
      "volume": 79900876
    },
    {
      "date": "1983-11-21",
      "open": 0.092076,
      "high": 0.09654,
      "low": 0.092076,
      "close": 0.095982,
      "adjClose": 0.0734915,
      "volume": 105011304
    },
    {
      "date": "1983-11-22",
      "open": 0.095982,
      "high": 0.097098,
      "low": 0.094866,
      "close": 0.095982,
      "adjClose": 0.0734915,
      "volume": 105190503
    },
    {
      "date": "1983-11-23",
      "open": 0.095982,
      "high": 0.095982,
      "low": 0.089286,
      "close": 0.09096,
      "adjClose": 0.06964625,
      "volume": 114352112
    },
    {
      "date": "1983-11-25",
      "open": 0.09096,
      "high": 0.092076,
      "low": 0.09096,
      "close": 0.091518,
      "adjClose": 0.0700735,
      "volume": 37296036
    },
    {
      "date": "1983-11-28",
      "open": 0.091518,
      "high": 0.094308,
      "low": 0.09096,
      "close": 0.09375,
      "adjClose": 0.0717825,
      "volume": 72396872
    },
    {
      "date": "1983-11-29",
      "open": 0.09375,
      "high": 0.095982,
      "low": 0.091518,
      "close": 0.092634,
      "adjClose": 0.070928,
      "volume": 95289692
    },
    {
      "date": "1983-11-30",
      "open": 0.092634,
      "high": 0.09375,
      "low": 0.09096,
      "close": 0.09096,
      "adjClose": 0.06964625,
      "volume": 64332864
    },
    {
      "date": "1983-12-01",
      "open": 0.09096,
      "high": 0.093192,
      "low": 0.089286,
      "close": 0.090402,
      "adjClose": 0.069219,
      "volume": 76675276
    },
    {
      "date": "1983-12-02",
      "open": 0.090402,
      "high": 0.090402,
      "low": 0.08817,
      "close": 0.088728,
      "adjClose": 0.06793726,
      "volume": 85366484
    },
    {
      "date": "1983-12-05",
      "open": 0.088728,
      "high": 0.091518,
      "low": 0.08817,
      "close": 0.09096,
      "adjClose": 0.06964625,
      "volume": 45158443
    },
    {
      "date": "1983-12-06",
      "open": 0.09096,
      "high": 0.092076,
      "low": 0.090402,
      "close": 0.091518,
      "adjClose": 0.0700735,
      "volume": 51990448
    },
    {
      "date": "1983-12-07",
      "open": 0.091518,
      "high": 0.095982,
      "low": 0.090402,
      "close": 0.09375,
      "adjClose": 0.0717825,
      "volume": 89152088
    },
    {
      "date": "1983-12-08",
      "open": 0.09375,
      "high": 0.098772,
      "low": 0.09375,
      "close": 0.095982,
      "adjClose": 0.0734915,
      "volume": 137625735
    },
    {
      "date": "1983-12-09",
      "open": 0.095982,
      "high": 0.098772,
      "low": 0.094866,
      "close": 0.09654,
      "adjClose": 0.07391875,
      "volume": 82768080
    },
    {
      "date": "1983-12-12",
      "open": 0.09654,
      "high": 0.097098,
      "low": 0.09375,
      "close": 0.095982,
      "adjClose": 0.0734915,
      "volume": 65139263
    },
    {
      "date": "1983-12-13",
      "open": 0.095982,
      "high": 0.10156,
      "low": 0.095424,
      "close": 0.10045,
      "adjClose": 0.07691256,
      "volume": 197545796
    },
    {
      "date": "1983-12-14",
      "open": 0.10045,
      "high": 0.10547,
      "low": 0.09654,
      "close": 0.10435,
      "adjClose": 0.07989871,
      "volume": 201891400
    },
    {
      "date": "1983-12-15",
      "open": 0.10435,
      "high": 0.11049,
      "low": 0.10435,
      "close": 0.10882,
      "adjClose": 0.0833213,
      "volume": 316601915
    },
    {
      "date": "1983-12-16",
      "open": 0.10882,
      "high": 0.11161,
      "low": 0.10826,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 184867383
    },
    {
      "date": "1983-12-19",
      "open": 0.11049,
      "high": 0.11161,
      "low": 0.10659,
      "close": 0.10714,
      "adjClose": 0.08203496,
      "volume": 173600172
    },
    {
      "date": "1983-12-20",
      "open": 0.10714,
      "high": 0.10714,
      "low": 0.10268,
      "close": 0.10435,
      "adjClose": 0.07989871,
      "volume": 177744176
    },
    {
      "date": "1983-12-21",
      "open": 0.10435,
      "high": 0.10826,
      "low": 0.1038,
      "close": 0.10826,
      "adjClose": 0.08289252,
      "volume": 171785768
    },
    {
      "date": "1983-12-22",
      "open": 0.10826,
      "high": 0.11049,
      "low": 0.1077,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 130547327
    },
    {
      "date": "1983-12-23",
      "open": 0.11049,
      "high": 0.11105,
      "low": 0.10826,
      "close": 0.10993,
      "adjClose": 0.0841712,
      "volume": 48563248
    },
    {
      "date": "1983-12-27",
      "open": 0.10993,
      "high": 0.11161,
      "low": 0.10993,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 96432096
    },
    {
      "date": "1983-12-28",
      "open": 0.11049,
      "high": 0.11272,
      "low": 0.10938,
      "close": 0.11161,
      "adjClose": 0.08545754,
      "volume": 128553728
    },
    {
      "date": "1983-12-29",
      "open": 0.11161,
      "high": 0.11272,
      "low": 0.10882,
      "close": 0.10882,
      "adjClose": 0.0833213,
      "volume": 102748900
    },
    {
      "date": "1983-12-30",
      "open": 0.10882,
      "high": 0.11161,
      "low": 0.10826,
      "close": 0.10882,
      "adjClose": 0.0833213,
      "volume": 91862487
    },
    {
      "date": "1984-01-03",
      "open": 0.10882,
      "high": 0.11663,
      "low": 0.10882,
      "close": 0.1144,
      "adjClose": 0.08759379,
      "volume": 150192147
    },
    {
      "date": "1984-01-04",
      "open": 0.11496,
      "high": 0.125,
      "low": 0.11496,
      "close": 0.12444,
      "adjClose": 0.09528122,
      "volume": 292611491
    },
    {
      "date": "1984-01-05",
      "open": 0.12444,
      "high": 0.12946,
      "low": 0.12333,
      "close": 0.12612,
      "adjClose": 0.09656756,
      "volume": 305715504
    },
    {
      "date": "1984-01-06",
      "open": 0.12612,
      "high": 0.12779,
      "low": 0.12165,
      "close": 0.12388,
      "adjClose": 0.09485244,
      "volume": 168492968
    },
    {
      "date": "1984-01-09",
      "open": 0.12388,
      "high": 0.12388,
      "low": 0.11328,
      "close": 0.11719,
      "adjClose": 0.08973004,
      "volume": 215734612
    },
    {
      "date": "1984-01-10",
      "open": 0.11719,
      "high": 0.12333,
      "low": 0.11719,
      "close": 0.12333,
      "adjClose": 0.09443131,
      "volume": 172188971
    },
    {
      "date": "1984-01-11",
      "open": 0.12333,
      "high": 0.12723,
      "low": 0.12277,
      "close": 0.125,
      "adjClose": 0.09571,
      "volume": 175952172
    },
    {
      "date": "1984-01-12",
      "open": 0.125,
      "high": 0.12667,
      "low": 0.12333,
      "close": 0.12444,
      "adjClose": 0.09528122,
      "volume": 110342508
    },
    {
      "date": "1984-01-13",
      "open": 0.12444,
      "high": 0.12612,
      "low": 0.11942,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 121744120
    },
    {
      "date": "1984-01-16",
      "open": 0.12165,
      "high": 0.12612,
      "low": 0.12109,
      "close": 0.12444,
      "adjClose": 0.09528122,
      "volume": 137580936
    },
    {
      "date": "1984-01-17",
      "open": 0.12444,
      "high": 0.12835,
      "low": 0.12444,
      "close": 0.12779,
      "adjClose": 0.09784625,
      "volume": 149072148
    },
    {
      "date": "1984-01-18",
      "open": 0.12779,
      "high": 0.13058,
      "low": 0.12556,
      "close": 0.12835,
      "adjClose": 0.09827503,
      "volume": 220505820
    },
    {
      "date": "1984-01-19",
      "open": 0.12835,
      "high": 0.1317,
      "low": 0.12723,
      "close": 0.12946,
      "adjClose": 0.09912493,
      "volume": 149721747
    },
    {
      "date": "1984-01-20",
      "open": 0.12946,
      "high": 0.13002,
      "low": 0.12612,
      "close": 0.12779,
      "adjClose": 0.09784625,
      "volume": 141344139
    },
    {
      "date": "1984-01-23",
      "open": 0.12779,
      "high": 0.13002,
      "low": 0.12667,
      "close": 0.12891,
      "adjClose": 0.09870381,
      "volume": 278365075
    },
    {
      "date": "1984-01-24",
      "open": 0.12891,
      "high": 0.12946,
      "low": 0.1183,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 320230720
    },
    {
      "date": "1984-01-25",
      "open": 0.12165,
      "high": 0.12891,
      "low": 0.11998,
      "close": 0.12054,
      "adjClose": 0.09229507,
      "volume": 263872259
    },
    {
      "date": "1984-01-26",
      "open": 0.12054,
      "high": 0.125,
      "low": 0.12054,
      "close": 0.12333,
      "adjClose": 0.09443131,
      "volume": 168492968
    },
    {
      "date": "1984-01-27",
      "open": 0.12333,
      "high": 0.12388,
      "low": 0.1144,
      "close": 0.11663,
      "adjClose": 0.08930126,
      "volume": 194096192
    },
    {
      "date": "1984-01-30",
      "open": 0.11663,
      "high": 0.11886,
      "low": 0.1077,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 277469075
    },
    {
      "date": "1984-01-31",
      "open": 0.11049,
      "high": 0.11272,
      "low": 0.10324,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 345094744
    },
    {
      "date": "1984-02-01",
      "open": 0.11049,
      "high": 0.11384,
      "low": 0.10938,
      "close": 0.10993,
      "adjClose": 0.0841712,
      "volume": 163116960
    },
    {
      "date": "1984-02-02",
      "open": 0.10993,
      "high": 0.11161,
      "low": 0.1077,
      "close": 0.11105,
      "adjClose": 0.08502876,
      "volume": 134915331
    },
    {
      "date": "1984-02-03",
      "open": 0.11105,
      "high": 0.11384,
      "low": 0.10938,
      "close": 0.10938,
      "adjClose": 0.08375008,
      "volume": 145488144
    },
    {
      "date": "1984-02-06",
      "open": 0.10938,
      "high": 0.10938,
      "low": 0.10324,
      "close": 0.1038,
      "adjClose": 0.07947758,
      "volume": 165558563
    },
    {
      "date": "1984-02-07",
      "open": 0.1038,
      "high": 0.10826,
      "low": 0.099888,
      "close": 0.1077,
      "adjClose": 0.08246374,
      "volume": 217728216
    },
    {
      "date": "1984-02-08",
      "open": 0.1077,
      "high": 0.10938,
      "low": 0.1038,
      "close": 0.1038,
      "adjClose": 0.07947758,
      "volume": 148220947
    },
    {
      "date": "1984-02-09",
      "open": 0.1038,
      "high": 0.1077,
      "low": 0.101,
      "close": 0.10547,
      "adjClose": 0.08075627,
      "volume": 234797032
    },
    {
      "date": "1984-02-10",
      "open": 0.10547,
      "high": 0.11161,
      "low": 0.10547,
      "close": 0.10882,
      "adjClose": 0.0833213,
      "volume": 143964940
    },
    {
      "date": "1984-02-13",
      "open": 0.10882,
      "high": 0.10993,
      "low": 0.10659,
      "close": 0.10826,
      "adjClose": 0.08289252,
      "volume": 105728103
    },
    {
      "date": "1984-02-14",
      "open": 0.10826,
      "high": 0.11496,
      "low": 0.10826,
      "close": 0.1144,
      "adjClose": 0.08759379,
      "volume": 209059408
    },
    {
      "date": "1984-02-15",
      "open": 0.1144,
      "high": 0.11942,
      "low": 0.11105,
      "close": 0.11217,
      "adjClose": 0.08588633,
      "volume": 200838600
    },
    {
      "date": "1984-02-16",
      "open": 0.11217,
      "high": 0.11384,
      "low": 0.10938,
      "close": 0.11328,
      "adjClose": 0.08673623,
      "volume": 105235304
    },
    {
      "date": "1984-02-17",
      "open": 0.11328,
      "high": 0.11607,
      "low": 0.11161,
      "close": 0.11161,
      "adjClose": 0.08545754,
      "volume": 134646531
    },
    {
      "date": "1984-02-21",
      "open": 0.11161,
      "high": 0.11719,
      "low": 0.11105,
      "close": 0.11663,
      "adjClose": 0.08930126,
      "volume": 120288120
    },
    {
      "date": "1984-02-22",
      "open": 0.11719,
      "high": 0.12333,
      "low": 0.11719,
      "close": 0.12221,
      "adjClose": 0.09357375,
      "volume": 223373020
    },
    {
      "date": "1984-02-23",
      "open": 0.12221,
      "high": 0.12221,
      "low": 0.11607,
      "close": 0.11998,
      "adjClose": 0.09186629,
      "volume": 155052952
    },
    {
      "date": "1984-02-24",
      "open": 0.11998,
      "high": 0.12277,
      "low": 0.11998,
      "close": 0.12109,
      "adjClose": 0.09271619,
      "volume": 77817676
    },
    {
      "date": "1984-02-27",
      "open": 0.12109,
      "high": 0.12277,
      "low": 0.11775,
      "close": 0.12054,
      "adjClose": 0.09229507,
      "volume": 121564920
    },
    {
      "date": "1984-02-28",
      "open": 0.12054,
      "high": 0.12109,
      "low": 0.11217,
      "close": 0.11384,
      "adjClose": 0.08716501,
      "volume": 169926567
    },
    {
      "date": "1984-02-29",
      "open": 0.11384,
      "high": 0.11998,
      "low": 0.11272,
      "close": 0.11719,
      "adjClose": 0.08973004,
      "volume": 134041731
    },
    {
      "date": "1984-03-01",
      "open": 0.11719,
      "high": 0.12109,
      "low": 0.1144,
      "close": 0.12054,
      "adjClose": 0.09229507,
      "volume": 132361731
    },
    {
      "date": "1984-03-02",
      "open": 0.12054,
      "high": 0.125,
      "low": 0.11998,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 191251388
    },
    {
      "date": "1984-03-05",
      "open": 0.12165,
      "high": 0.12221,
      "low": 0.11775,
      "close": 0.11942,
      "adjClose": 0.09143751,
      "volume": 73606471
    },
    {
      "date": "1984-03-06",
      "open": 0.11942,
      "high": 0.12165,
      "low": 0.1144,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 98985696
    },
    {
      "date": "1984-03-07",
      "open": 0.11496,
      "high": 0.11886,
      "low": 0.11217,
      "close": 0.1183,
      "adjClose": 0.09057994,
      "volume": 96566495
    },
    {
      "date": "1984-03-08",
      "open": 0.1183,
      "high": 0.12109,
      "low": 0.1183,
      "close": 0.11998,
      "adjClose": 0.09186629,
      "volume": 129785728
    },
    {
      "date": "1984-03-09",
      "open": 0.11998,
      "high": 0.11998,
      "low": 0.11719,
      "close": 0.11775,
      "adjClose": 0.09015882,
      "volume": 66057664
    },
    {
      "date": "1984-03-12",
      "open": 0.1183,
      "high": 0.12277,
      "low": 0.1183,
      "close": 0.12221,
      "adjClose": 0.09357375,
      "volume": 125036924
    },
    {
      "date": "1984-03-13",
      "open": 0.12221,
      "high": 0.12388,
      "low": 0.11942,
      "close": 0.12054,
      "adjClose": 0.09229507,
      "volume": 152880152
    },
    {
      "date": "1984-03-14",
      "open": 0.12054,
      "high": 0.12109,
      "low": 0.1183,
      "close": 0.11886,
      "adjClose": 0.09100872,
      "volume": 59606455
    },
    {
      "date": "1984-03-15",
      "open": 0.11886,
      "high": 0.12054,
      "low": 0.11775,
      "close": 0.11942,
      "adjClose": 0.09143751,
      "volume": 55283252
    },
    {
      "date": "1984-03-16",
      "open": 0.11942,
      "high": 0.12388,
      "low": 0.11775,
      "close": 0.11886,
      "adjClose": 0.09100872,
      "volume": 124700924
    },
    {
      "date": "1984-03-19",
      "open": 0.1183,
      "high": 0.1183,
      "low": 0.11551,
      "close": 0.11719,
      "adjClose": 0.08973004,
      "volume": 82588879
    },
    {
      "date": "1984-03-20",
      "open": 0.11719,
      "high": 0.11942,
      "low": 0.11217,
      "close": 0.11607,
      "adjClose": 0.08887248,
      "volume": 100531300
    },
    {
      "date": "1984-03-21",
      "open": 0.11607,
      "high": 0.11886,
      "low": 0.11551,
      "close": 0.11607,
      "adjClose": 0.08887248,
      "volume": 47667244
    },
    {
      "date": "1984-03-22",
      "open": 0.11607,
      "high": 0.11607,
      "low": 0.11217,
      "close": 0.11384,
      "adjClose": 0.08716501,
      "volume": 51184047
    },
    {
      "date": "1984-03-23",
      "open": 0.11384,
      "high": 0.11496,
      "low": 0.11161,
      "close": 0.11384,
      "adjClose": 0.08716501,
      "volume": 61129660
    },
    {
      "date": "1984-03-26",
      "open": 0.11384,
      "high": 0.11663,
      "low": 0.11272,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 56963256
    },
    {
      "date": "1984-03-27",
      "open": 0.11496,
      "high": 0.11551,
      "low": 0.11105,
      "close": 0.11161,
      "adjClose": 0.08545754,
      "volume": 99299296
    },
    {
      "date": "1984-03-28",
      "open": 0.11217,
      "high": 0.1144,
      "low": 0.11217,
      "close": 0.11384,
      "adjClose": 0.08716501,
      "volume": 75488072
    },
    {
      "date": "1984-03-29",
      "open": 0.11384,
      "high": 0.11496,
      "low": 0.11272,
      "close": 0.11328,
      "adjClose": 0.08673623,
      "volume": 39177636
    },
    {
      "date": "1984-03-30",
      "open": 0.11328,
      "high": 0.11384,
      "low": 0.10938,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 45740843
    },
    {
      "date": "1984-04-02",
      "open": 0.11049,
      "high": 0.11272,
      "low": 0.10938,
      "close": 0.11105,
      "adjClose": 0.08502876,
      "volume": 54656051
    },
    {
      "date": "1984-04-03",
      "open": 0.11105,
      "high": 0.11217,
      "low": 0.10993,
      "close": 0.11161,
      "adjClose": 0.08545754,
      "volume": 44105644
    },
    {
      "date": "1984-04-04",
      "open": 0.11161,
      "high": 0.11217,
      "low": 0.10938,
      "close": 0.10938,
      "adjClose": 0.08375008,
      "volume": 107676904
    },
    {
      "date": "1984-04-05",
      "open": 0.10938,
      "high": 0.11105,
      "low": 0.1077,
      "close": 0.1077,
      "adjClose": 0.08246374,
      "volume": 82812879
    },
    {
      "date": "1984-04-06",
      "open": 0.1077,
      "high": 0.10882,
      "low": 0.10268,
      "close": 0.10491,
      "adjClose": 0.08032749,
      "volume": 85590484
    },
    {
      "date": "1984-04-09",
      "open": 0.10491,
      "high": 0.10826,
      "low": 0.10491,
      "close": 0.10491,
      "adjClose": 0.08032749,
      "volume": 54252852
    },
    {
      "date": "1984-04-10",
      "open": 0.10714,
      "high": 0.11049,
      "low": 0.10714,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 57097656
    },
    {
      "date": "1984-04-11",
      "open": 0.11049,
      "high": 0.11328,
      "low": 0.10826,
      "close": 0.10938,
      "adjClose": 0.08375008,
      "volume": 70604868
    },
    {
      "date": "1984-04-12",
      "open": 0.10938,
      "high": 0.11607,
      "low": 0.1077,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 78400075
    },
    {
      "date": "1984-04-13",
      "open": 0.11496,
      "high": 0.11775,
      "low": 0.11384,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 103398500
    },
    {
      "date": "1984-04-16",
      "open": 0.11496,
      "high": 0.11775,
      "low": 0.11217,
      "close": 0.11719,
      "adjClose": 0.08973004,
      "volume": 68118468
    },
    {
      "date": "1984-04-17",
      "open": 0.11942,
      "high": 0.12444,
      "low": 0.11942,
      "close": 0.12277,
      "adjClose": 0.09400253,
      "volume": 332953932
    },
    {
      "date": "1984-04-18",
      "open": 0.12277,
      "high": 0.12556,
      "low": 0.12221,
      "close": 0.125,
      "adjClose": 0.09571,
      "volume": 199673796
    },
    {
      "date": "1984-04-19",
      "open": 0.125,
      "high": 0.12667,
      "low": 0.12388,
      "close": 0.12612,
      "adjClose": 0.09656756,
      "volume": 123401719
    },
    {
      "date": "1984-04-23",
      "open": 0.12612,
      "high": 0.13002,
      "low": 0.125,
      "close": 0.12667,
      "adjClose": 0.09698869,
      "volume": 293865892
    },
    {
      "date": "1984-04-24",
      "open": 0.12667,
      "high": 0.12891,
      "low": 0.12388,
      "close": 0.12444,
      "adjClose": 0.09528122,
      "volume": 281568280
    },
    {
      "date": "1984-04-25",
      "open": 0.12444,
      "high": 0.12556,
      "low": 0.12221,
      "close": 0.12333,
      "adjClose": 0.09443131,
      "volume": 194880191
    },
    {
      "date": "1984-04-26",
      "open": 0.12388,
      "high": 0.13337,
      "low": 0.12388,
      "close": 0.13281,
      "adjClose": 0.10169,
      "volume": 318505916
    },
    {
      "date": "1984-04-27",
      "open": 0.13281,
      "high": 0.13728,
      "low": 0.13058,
      "close": 0.13449,
      "adjClose": 0.10298,
      "volume": 371997168
    },
    {
      "date": "1984-04-30",
      "open": 0.13449,
      "high": 0.14007,
      "low": 0.13337,
      "close": 0.14007,
      "adjClose": 0.10725,
      "volume": 293149092
    },
    {
      "date": "1984-05-01",
      "open": 0.14174,
      "high": 0.14844,
      "low": 0.14174,
      "close": 0.14844,
      "adjClose": 0.11366,
      "volume": 406515604
    },
    {
      "date": "1984-05-02",
      "open": 0.14844,
      "high": 0.14955,
      "low": 0.14453,
      "close": 0.14732,
      "adjClose": 0.1128,
      "volume": 317318716
    },
    {
      "date": "1984-05-03",
      "open": 0.14732,
      "high": 0.14732,
      "low": 0.13839,
      "close": 0.14118,
      "adjClose": 0.1081,
      "volume": 327421124
    },
    {
      "date": "1984-05-04",
      "open": 0.14118,
      "high": 0.14118,
      "low": 0.13393,
      "close": 0.13449,
      "adjClose": 0.10298,
      "volume": 260445060
    },
    {
      "date": "1984-05-07",
      "open": 0.13449,
      "high": 0.14007,
      "low": 0.13337,
      "close": 0.13895,
      "adjClose": 0.10639,
      "volume": 160070560
    },
    {
      "date": "1984-05-08",
      "open": 0.13951,
      "high": 0.14788,
      "low": 0.13951,
      "close": 0.14676,
      "adjClose": 0.11237,
      "volume": 255001852
    },
    {
      "date": "1984-05-09",
      "open": 0.14676,
      "high": 0.15346,
      "low": 0.14509,
      "close": 0.14788,
      "adjClose": 0.11323,
      "volume": 405014804
    },
    {
      "date": "1984-05-10",
      "open": 0.14788,
      "high": 0.15011,
      "low": 0.14397,
      "close": 0.14788,
      "adjClose": 0.11323,
      "volume": 238627436
    },
    {
      "date": "1984-05-11",
      "open": 0.14788,
      "high": 0.14844,
      "low": 0.13839,
      "close": 0.14397,
      "adjClose": 0.11023,
      "volume": 197724996
    },
    {
      "date": "1984-05-14",
      "open": 0.14341,
      "high": 0.14341,
      "low": 0.13951,
      "close": 0.14118,
      "adjClose": 0.1081,
      "volume": 89286488
    },
    {
      "date": "1984-05-15",
      "open": 0.14118,
      "high": 0.14341,
      "low": 0.14063,
      "close": 0.1423,
      "adjClose": 0.10896,
      "volume": 102704100
    },
    {
      "date": "1984-05-16",
      "open": 0.1423,
      "high": 0.14341,
      "low": 0.1356,
      "close": 0.13616,
      "adjClose": 0.10425,
      "volume": 219721816
    },
    {
      "date": "1984-05-17",
      "open": 0.13616,
      "high": 0.13616,
      "low": 0.12835,
      "close": 0.13002,
      "adjClose": 0.09955371,
      "volume": 281949079
    },
    {
      "date": "1984-05-18",
      "open": 0.13002,
      "high": 0.13337,
      "low": 0.12835,
      "close": 0.13281,
      "adjClose": 0.10169,
      "volume": 193468992
    },
    {
      "date": "1984-05-21",
      "open": 0.13281,
      "high": 0.14397,
      "low": 0.13225,
      "close": 0.1423,
      "adjClose": 0.10896,
      "volume": 435052800
    },
    {
      "date": "1984-05-22",
      "open": 0.1423,
      "high": 0.1423,
      "low": 0.13393,
      "close": 0.13784,
      "adjClose": 0.10554,
      "volume": 301257900
    },
    {
      "date": "1984-05-23",
      "open": 0.13784,
      "high": 0.13895,
      "low": 0.13505,
      "close": 0.13505,
      "adjClose": 0.10341,
      "volume": 168963368
    },
    {
      "date": "1984-05-24",
      "open": 0.13505,
      "high": 0.13505,
      "low": 0.12891,
      "close": 0.13114,
      "adjClose": 0.10041,
      "volume": 193312192
    },
    {
      "date": "1984-05-25",
      "open": 0.13114,
      "high": 0.13337,
      "low": 0.13002,
      "close": 0.1317,
      "adjClose": 0.10084,
      "volume": 120108919
    },
    {
      "date": "1984-05-29",
      "open": 0.1317,
      "high": 0.13281,
      "low": 0.12891,
      "close": 0.13114,
      "adjClose": 0.10041,
      "volume": 156262555
    },
    {
      "date": "1984-05-30",
      "open": 0.13114,
      "high": 0.1317,
      "low": 0.125,
      "close": 0.12946,
      "adjClose": 0.09912493,
      "volume": 318438716
    },
    {
      "date": "1984-05-31",
      "open": 0.12946,
      "high": 0.13281,
      "low": 0.12835,
      "close": 0.13114,
      "adjClose": 0.10041,
      "volume": 167014564
    },
    {
      "date": "1984-06-01",
      "open": 0.13114,
      "high": 0.1356,
      "low": 0.13058,
      "close": 0.1356,
      "adjClose": 0.10383,
      "volume": 242301040
    },
    {
      "date": "1984-06-04",
      "open": 0.1356,
      "high": 0.13728,
      "low": 0.13114,
      "close": 0.13225,
      "adjClose": 0.10126,
      "volume": 148288148
    },
    {
      "date": "1984-06-05",
      "open": 0.13002,
      "high": 0.13002,
      "low": 0.12388,
      "close": 0.12444,
      "adjClose": 0.09528122,
      "volume": 328429128
    },
    {
      "date": "1984-06-06",
      "open": 0.12444,
      "high": 0.13002,
      "low": 0.12388,
      "close": 0.12946,
      "adjClose": 0.09912493,
      "volume": 161459360
    },
    {
      "date": "1984-06-07",
      "open": 0.12946,
      "high": 0.13002,
      "low": 0.12556,
      "close": 0.12835,
      "adjClose": 0.09827503,
      "volume": 102547300
    },
    {
      "date": "1984-06-08",
      "open": 0.12835,
      "high": 0.12891,
      "low": 0.125,
      "close": 0.12779,
      "adjClose": 0.09784625,
      "volume": 108976108
    },
    {
      "date": "1984-06-11",
      "open": 0.12779,
      "high": 0.12891,
      "low": 0.12612,
      "close": 0.12779,
      "adjClose": 0.09784625,
      "volume": 84246484
    },
    {
      "date": "1984-06-12",
      "open": 0.12779,
      "high": 0.1317,
      "low": 0.12723,
      "close": 0.13002,
      "adjClose": 0.09955371,
      "volume": 117129716
    },
    {
      "date": "1984-06-13",
      "open": 0.13058,
      "high": 0.13337,
      "low": 0.13058,
      "close": 0.13281,
      "adjClose": 0.10169,
      "volume": 115718512
    },
    {
      "date": "1984-06-14",
      "open": 0.13281,
      "high": 0.13281,
      "low": 0.12835,
      "close": 0.12891,
      "adjClose": 0.09870381,
      "volume": 100956899
    },
    {
      "date": "1984-06-15",
      "open": 0.12891,
      "high": 0.13114,
      "low": 0.12891,
      "close": 0.12946,
      "adjClose": 0.09912493,
      "volume": 89779287
    },
    {
      "date": "1984-06-18",
      "open": 0.12946,
      "high": 0.13281,
      "low": 0.12667,
      "close": 0.13225,
      "adjClose": 0.10126,
      "volume": 114598512
    },
    {
      "date": "1984-06-19",
      "open": 0.13225,
      "high": 0.1356,
      "low": 0.13114,
      "close": 0.13114,
      "adjClose": 0.10041,
      "volume": 160944160
    },
    {
      "date": "1984-06-20",
      "open": 0.13114,
      "high": 0.13505,
      "low": 0.12835,
      "close": 0.13505,
      "adjClose": 0.10341,
      "volume": 119526515
    },
    {
      "date": "1984-06-21",
      "open": 0.13505,
      "high": 0.13672,
      "low": 0.12946,
      "close": 0.12946,
      "adjClose": 0.09912493,
      "volume": 141904139
    },
    {
      "date": "1984-06-22",
      "open": 0.12946,
      "high": 0.1317,
      "low": 0.12779,
      "close": 0.12779,
      "adjClose": 0.09784625,
      "volume": 84604883
    },
    {
      "date": "1984-06-25",
      "open": 0.12779,
      "high": 0.12891,
      "low": 0.12054,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 167484964
    },
    {
      "date": "1984-06-26",
      "open": 0.12165,
      "high": 0.12221,
      "low": 0.11607,
      "close": 0.11607,
      "adjClose": 0.08887248,
      "volume": 148646548
    },
    {
      "date": "1984-06-27",
      "open": 0.11607,
      "high": 0.11719,
      "low": 0.10826,
      "close": 0.11272,
      "adjClose": 0.08630745,
      "volume": 377283576
    },
    {
      "date": "1984-06-28",
      "open": 0.11272,
      "high": 0.11942,
      "low": 0.11272,
      "close": 0.11775,
      "adjClose": 0.09015882,
      "volume": 118316916
    },
    {
      "date": "1984-06-29",
      "open": 0.11775,
      "high": 0.12388,
      "low": 0.11775,
      "close": 0.1183,
      "adjClose": 0.09057994,
      "volume": 141993739
    },
    {
      "date": "1984-07-02",
      "open": 0.1183,
      "high": 0.11886,
      "low": 0.11217,
      "close": 0.1144,
      "adjClose": 0.08759379,
      "volume": 159667355
    },
    {
      "date": "1984-07-03",
      "open": 0.1144,
      "high": 0.11496,
      "low": 0.11105,
      "close": 0.11272,
      "adjClose": 0.08630745,
      "volume": 179065776
    },
    {
      "date": "1984-07-05",
      "open": 0.11272,
      "high": 0.11384,
      "low": 0.10882,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 93184092
    },
    {
      "date": "1984-07-06",
      "open": 0.11049,
      "high": 0.11384,
      "low": 0.10826,
      "close": 0.11217,
      "adjClose": 0.08588633,
      "volume": 95648091
    },
    {
      "date": "1984-07-09",
      "open": 0.11217,
      "high": 0.11775,
      "low": 0.11049,
      "close": 0.11719,
      "adjClose": 0.08973004,
      "volume": 190668988
    },
    {
      "date": "1984-07-10",
      "open": 0.11719,
      "high": 0.12109,
      "low": 0.11663,
      "close": 0.11998,
      "adjClose": 0.09186629,
      "volume": 172300972
    },
    {
      "date": "1984-07-11",
      "open": 0.11998,
      "high": 0.12165,
      "low": 0.11663,
      "close": 0.1183,
      "adjClose": 0.09057994,
      "volume": 121094520
    },
    {
      "date": "1984-07-12",
      "open": 0.1183,
      "high": 0.12109,
      "low": 0.11775,
      "close": 0.11886,
      "adjClose": 0.09100872,
      "volume": 168694567
    },
    {
      "date": "1984-07-13",
      "open": 0.11886,
      "high": 0.12109,
      "low": 0.11607,
      "close": 0.11775,
      "adjClose": 0.09015882,
      "volume": 135945732
    },
    {
      "date": "1984-07-16",
      "open": 0.11775,
      "high": 0.11775,
      "low": 0.11161,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 202988999
    },
    {
      "date": "1984-07-17",
      "open": 0.11496,
      "high": 0.11607,
      "low": 0.11328,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 84851284
    },
    {
      "date": "1984-07-18",
      "open": 0.11496,
      "high": 0.11551,
      "low": 0.11272,
      "close": 0.11328,
      "adjClose": 0.08673623,
      "volume": 104025704
    },
    {
      "date": "1984-07-19",
      "open": 0.11328,
      "high": 0.11496,
      "low": 0.11217,
      "close": 0.11328,
      "adjClose": 0.08673623,
      "volume": 77907276
    },
    {
      "date": "1984-07-20",
      "open": 0.11328,
      "high": 0.11496,
      "low": 0.11272,
      "close": 0.11328,
      "adjClose": 0.08673623,
      "volume": 33174432
    },
    {
      "date": "1984-07-23",
      "open": 0.11328,
      "high": 0.11328,
      "low": 0.10938,
      "close": 0.11217,
      "adjClose": 0.08588633,
      "volume": 94035292
    },
    {
      "date": "1984-07-24",
      "open": 0.11217,
      "high": 0.12054,
      "low": 0.11161,
      "close": 0.11886,
      "adjClose": 0.09100872,
      "volume": 179244976
    },
    {
      "date": "1984-07-25",
      "open": 0.11942,
      "high": 0.12221,
      "low": 0.11942,
      "close": 0.11942,
      "adjClose": 0.09143751,
      "volume": 200457800
    },
    {
      "date": "1984-07-26",
      "open": 0.11942,
      "high": 0.12333,
      "low": 0.1183,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 143337740
    },
    {
      "date": "1984-07-27",
      "open": 0.12165,
      "high": 0.12277,
      "low": 0.12054,
      "close": 0.12109,
      "adjClose": 0.09271619,
      "volume": 73942472
    },
    {
      "date": "1984-07-30",
      "open": 0.12109,
      "high": 0.12165,
      "low": 0.11272,
      "close": 0.11384,
      "adjClose": 0.08716501,
      "volume": 125036924
    },
    {
      "date": "1984-07-31",
      "open": 0.11384,
      "high": 0.11551,
      "low": 0.11105,
      "close": 0.11384,
      "adjClose": 0.08716501,
      "volume": 199628995
    },
    {
      "date": "1984-08-01",
      "open": 0.11384,
      "high": 0.11496,
      "low": 0.10826,
      "close": 0.11161,
      "adjClose": 0.08545754,
      "volume": 285734684
    },
    {
      "date": "1984-08-02",
      "open": 0.11161,
      "high": 0.11328,
      "low": 0.1077,
      "close": 0.1077,
      "adjClose": 0.08246374,
      "volume": 303677100
    },
    {
      "date": "1984-08-03",
      "open": 0.1077,
      "high": 0.12277,
      "low": 0.10714,
      "close": 0.12221,
      "adjClose": 0.09357375,
      "volume": 618061415
    },
    {
      "date": "1984-08-06",
      "open": 0.12221,
      "high": 0.13616,
      "low": 0.12165,
      "close": 0.13058,
      "adjClose": 0.09998249,
      "volume": 626797424
    },
    {
      "date": "1984-08-07",
      "open": 0.13058,
      "high": 0.13393,
      "low": 0.12444,
      "close": 0.13225,
      "adjClose": 0.10126,
      "volume": 332483531
    },
    {
      "date": "1984-08-08",
      "open": 0.13225,
      "high": 0.13505,
      "low": 0.12612,
      "close": 0.12723,
      "adjClose": 0.09741747,
      "volume": 294403491
    },
    {
      "date": "1984-08-09",
      "open": 0.12723,
      "high": 0.13393,
      "low": 0.12444,
      "close": 0.13281,
      "adjClose": 0.10169,
      "volume": 257622655
    },
    {
      "date": "1984-08-10",
      "open": 0.13281,
      "high": 0.13784,
      "low": 0.12667,
      "close": 0.12723,
      "adjClose": 0.09741747,
      "volume": 397376395
    },
    {
      "date": "1984-08-13",
      "open": 0.12723,
      "high": 0.13505,
      "low": 0.12556,
      "close": 0.13393,
      "adjClose": 0.10255,
      "volume": 241449839
    },
    {
      "date": "1984-08-14",
      "open": 0.13393,
      "high": 0.13505,
      "low": 0.12723,
      "close": 0.12891,
      "adjClose": 0.09870381,
      "volume": 174070572
    },
    {
      "date": "1984-08-15",
      "open": 0.12835,
      "high": 0.12835,
      "low": 0.12333,
      "close": 0.12444,
      "adjClose": 0.09528122,
      "volume": 178886576
    },
    {
      "date": "1984-08-16",
      "open": 0.12444,
      "high": 0.12667,
      "low": 0.12277,
      "close": 0.12556,
      "adjClose": 0.09613878,
      "volume": 144816144
    },
    {
      "date": "1984-08-17",
      "open": 0.12556,
      "high": 0.12612,
      "low": 0.12109,
      "close": 0.12277,
      "adjClose": 0.09400253,
      "volume": 153932952
    },
    {
      "date": "1984-08-20",
      "open": 0.12277,
      "high": 0.12333,
      "low": 0.11886,
      "close": 0.12221,
      "adjClose": 0.09357375,
      "volume": 138454536
    },
    {
      "date": "1984-08-21",
      "open": 0.12221,
      "high": 0.12835,
      "low": 0.12221,
      "close": 0.12723,
      "adjClose": 0.09741747,
      "volume": 179536176
    },
    {
      "date": "1984-08-22",
      "open": 0.12723,
      "high": 0.13058,
      "low": 0.12388,
      "close": 0.125,
      "adjClose": 0.09571,
      "volume": 220416220
    },
    {
      "date": "1984-08-23",
      "open": 0.125,
      "high": 0.12779,
      "low": 0.125,
      "close": 0.12556,
      "adjClose": 0.09613878,
      "volume": 83417679
    },
    {
      "date": "1984-08-24",
      "open": 0.12556,
      "high": 0.12723,
      "low": 0.12444,
      "close": 0.12556,
      "adjClose": 0.09613878,
      "volume": 70896068
    },
    {
      "date": "1984-08-27",
      "open": 0.12556,
      "high": 0.12556,
      "low": 0.12221,
      "close": 0.12444,
      "adjClose": 0.09528122,
      "volume": 87673684
    },
    {
      "date": "1984-08-28",
      "open": 0.12444,
      "high": 0.12612,
      "low": 0.12333,
      "close": 0.12612,
      "adjClose": 0.09656756,
      "volume": 59158456
    },
    {
      "date": "1984-08-29",
      "open": 0.12612,
      "high": 0.12667,
      "low": 0.12165,
      "close": 0.12277,
      "adjClose": 0.09400253,
      "volume": 74121671
    },
    {
      "date": "1984-08-30",
      "open": 0.12277,
      "high": 0.12444,
      "low": 0.12054,
      "close": 0.12054,
      "adjClose": 0.09229507,
      "volume": 50960048
    },
    {
      "date": "1984-08-31",
      "open": 0.12054,
      "high": 0.12109,
      "low": 0.11663,
      "close": 0.1183,
      "adjClose": 0.09057994,
      "volume": 137849736
    },
    {
      "date": "1984-09-04",
      "open": 0.1183,
      "high": 0.11942,
      "low": 0.11607,
      "close": 0.11719,
      "adjClose": 0.08973004,
      "volume": 119840116
    },
    {
      "date": "1984-09-05",
      "open": 0.11719,
      "high": 0.11886,
      "low": 0.11607,
      "close": 0.11719,
      "adjClose": 0.08973004,
      "volume": 103756899
    },
    {
      "date": "1984-09-06",
      "open": 0.11719,
      "high": 0.11998,
      "low": 0.11719,
      "close": 0.1183,
      "adjClose": 0.09057994,
      "volume": 130972927
    },
    {
      "date": "1984-09-07",
      "open": 0.1183,
      "high": 0.11998,
      "low": 0.11719,
      "close": 0.1183,
      "adjClose": 0.09057994,
      "volume": 83260880
    },
    {
      "date": "1984-09-10",
      "open": 0.1183,
      "high": 0.11886,
      "low": 0.11551,
      "close": 0.11775,
      "adjClose": 0.09015882,
      "volume": 64624063
    },
    {
      "date": "1984-09-11",
      "open": 0.11886,
      "high": 0.12221,
      "low": 0.11886,
      "close": 0.11998,
      "adjClose": 0.09186629,
      "volume": 152387352
    },
    {
      "date": "1984-09-12",
      "open": 0.11998,
      "high": 0.12054,
      "low": 0.11496,
      "close": 0.11663,
      "adjClose": 0.08930126,
      "volume": 133123331
    },
    {
      "date": "1984-09-13",
      "open": 0.11663,
      "high": 0.12333,
      "low": 0.11607,
      "close": 0.12277,
      "adjClose": 0.09400253,
      "volume": 207334604
    },
    {
      "date": "1984-09-14",
      "open": 0.12333,
      "high": 0.12723,
      "low": 0.12333,
      "close": 0.12444,
      "adjClose": 0.09528122,
      "volume": 246870644
    },
    {
      "date": "1984-09-17",
      "open": 0.12444,
      "high": 0.12946,
      "low": 0.12444,
      "close": 0.12779,
      "adjClose": 0.09784625,
      "volume": 192752192
    },
    {
      "date": "1984-09-18",
      "open": 0.12779,
      "high": 0.12891,
      "low": 0.12277,
      "close": 0.12333,
      "adjClose": 0.09443131,
      "volume": 97305695
    },
    {
      "date": "1984-09-19",
      "open": 0.12333,
      "high": 0.12444,
      "low": 0.11998,
      "close": 0.12054,
      "adjClose": 0.09229507,
      "volume": 106288104
    },
    {
      "date": "1984-09-20",
      "open": 0.12054,
      "high": 0.12221,
      "low": 0.11942,
      "close": 0.12109,
      "adjClose": 0.09271619,
      "volume": 66169664
    },
    {
      "date": "1984-09-21",
      "open": 0.12109,
      "high": 0.12444,
      "low": 0.1183,
      "close": 0.11998,
      "adjClose": 0.09186629,
      "volume": 99836896
    },
    {
      "date": "1984-09-24",
      "open": 0.11998,
      "high": 0.12054,
      "low": 0.11775,
      "close": 0.11886,
      "adjClose": 0.09100872,
      "volume": 79004876
    },
    {
      "date": "1984-09-25",
      "open": 0.1183,
      "high": 0.1183,
      "low": 0.10826,
      "close": 0.11663,
      "adjClose": 0.08930126,
      "volume": 166790563
    },
    {
      "date": "1984-09-26",
      "open": 0.11663,
      "high": 0.12165,
      "low": 0.11384,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 110969708
    },
    {
      "date": "1984-09-27",
      "open": 0.11496,
      "high": 0.11551,
      "low": 0.11272,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 105929704
    },
    {
      "date": "1984-09-28",
      "open": 0.11496,
      "high": 0.11496,
      "low": 0.10993,
      "close": 0.11217,
      "adjClose": 0.08588633,
      "volume": 233408232
    },
    {
      "date": "1984-10-01",
      "open": 0.11161,
      "high": 0.11161,
      "low": 0.10882,
      "close": 0.10938,
      "adjClose": 0.08375008,
      "volume": 97776096
    },
    {
      "date": "1984-10-02",
      "open": 0.10938,
      "high": 0.1144,
      "low": 0.10938,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 118249716
    },
    {
      "date": "1984-10-03",
      "open": 0.11049,
      "high": 0.11384,
      "low": 0.10993,
      "close": 0.11217,
      "adjClose": 0.08588633,
      "volume": 120422519
    },
    {
      "date": "1984-10-04",
      "open": 0.11217,
      "high": 0.1144,
      "low": 0.11217,
      "close": 0.11328,
      "adjClose": 0.08673623,
      "volume": 125484923
    },
    {
      "date": "1984-10-05",
      "open": 0.11328,
      "high": 0.11328,
      "low": 0.11049,
      "close": 0.11105,
      "adjClose": 0.08502876,
      "volume": 97574496
    },
    {
      "date": "1984-10-08",
      "open": 0.11105,
      "high": 0.11161,
      "low": 0.11049,
      "close": 0.11105,
      "adjClose": 0.08502876,
      "volume": 46972843
    },
    {
      "date": "1984-10-09",
      "open": 0.11105,
      "high": 0.11161,
      "low": 0.10938,
      "close": 0.10993,
      "adjClose": 0.0841712,
      "volume": 125260924
    },
    {
      "date": "1984-10-10",
      "open": 0.10993,
      "high": 0.10993,
      "low": 0.10268,
      "close": 0.10659,
      "adjClose": 0.08161383,
      "volume": 364851564
    },
    {
      "date": "1984-10-11",
      "open": 0.10659,
      "high": 0.10938,
      "low": 0.10547,
      "close": 0.10603,
      "adjClose": 0.08118505,
      "volume": 182761780
    },
    {
      "date": "1984-10-12",
      "open": 0.10603,
      "high": 0.10659,
      "low": 0.10045,
      "close": 0.10156,
      "adjClose": 0.07776246,
      "volume": 265798664
    },
    {
      "date": "1984-10-15",
      "open": 0.10156,
      "high": 0.10826,
      "low": 0.101,
      "close": 0.10714,
      "adjClose": 0.08203496,
      "volume": 243264240
    },
    {
      "date": "1984-10-16",
      "open": 0.10714,
      "high": 0.1077,
      "low": 0.10491,
      "close": 0.10659,
      "adjClose": 0.08161383,
      "volume": 118025716
    },
    {
      "date": "1984-10-17",
      "open": 0.10659,
      "high": 0.11161,
      "low": 0.10491,
      "close": 0.11105,
      "adjClose": 0.08502876,
      "volume": 156643355
    },
    {
      "date": "1984-10-18",
      "open": 0.11105,
      "high": 0.11496,
      "low": 0.11105,
      "close": 0.1144,
      "adjClose": 0.08759379,
      "volume": 247161844
    },
    {
      "date": "1984-10-19",
      "open": 0.1144,
      "high": 0.12221,
      "low": 0.11384,
      "close": 0.1144,
      "adjClose": 0.08759379,
      "volume": 326121923
    },
    {
      "date": "1984-10-22",
      "open": 0.1144,
      "high": 0.11607,
      "low": 0.11217,
      "close": 0.11328,
      "adjClose": 0.08673623,
      "volume": 114755312
    },
    {
      "date": "1984-10-23",
      "open": 0.11328,
      "high": 0.11719,
      "low": 0.11328,
      "close": 0.11607,
      "adjClose": 0.08887248,
      "volume": 186435384
    },
    {
      "date": "1984-10-24",
      "open": 0.11607,
      "high": 0.1183,
      "low": 0.11551,
      "close": 0.11719,
      "adjClose": 0.08973004,
      "volume": 167014564
    },
    {
      "date": "1984-10-25",
      "open": 0.11719,
      "high": 0.11719,
      "low": 0.11161,
      "close": 0.11272,
      "adjClose": 0.08630745,
      "volume": 158166556
    },
    {
      "date": "1984-10-26",
      "open": 0.11272,
      "high": 0.11272,
      "low": 0.10938,
      "close": 0.10993,
      "adjClose": 0.0841712,
      "volume": 114844912
    },
    {
      "date": "1984-10-29",
      "open": 0.10993,
      "high": 0.11105,
      "low": 0.10938,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 50646448
    },
    {
      "date": "1984-10-30",
      "open": 0.11049,
      "high": 0.11272,
      "low": 0.10993,
      "close": 0.11161,
      "adjClose": 0.08545754,
      "volume": 74592072
    },
    {
      "date": "1984-10-31",
      "open": 0.11161,
      "high": 0.11272,
      "low": 0.11049,
      "close": 0.11105,
      "adjClose": 0.08502876,
      "volume": 60233659
    },
    {
      "date": "1984-11-01",
      "open": 0.11105,
      "high": 0.11272,
      "low": 0.11105,
      "close": 0.11161,
      "adjClose": 0.08545754,
      "volume": 47040043
    },
    {
      "date": "1984-11-02",
      "open": 0.11161,
      "high": 0.11217,
      "low": 0.11049,
      "close": 0.11105,
      "adjClose": 0.08502876,
      "volume": 27686424
    },
    {
      "date": "1984-11-05",
      "open": 0.11105,
      "high": 0.11328,
      "low": 0.10938,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 105369704
    },
    {
      "date": "1984-11-06",
      "open": 0.11161,
      "high": 0.11775,
      "low": 0.11161,
      "close": 0.11719,
      "adjClose": 0.08973004,
      "volume": 225321824
    },
    {
      "date": "1984-11-07",
      "open": 0.11719,
      "high": 0.11775,
      "low": 0.11105,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 231549028
    },
    {
      "date": "1984-11-08",
      "open": 0.11496,
      "high": 0.11496,
      "low": 0.10993,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 88121688
    },
    {
      "date": "1984-11-09",
      "open": 0.11049,
      "high": 0.11105,
      "low": 0.10268,
      "close": 0.1038,
      "adjClose": 0.07947758,
      "volume": 294134692
    },
    {
      "date": "1984-11-12",
      "open": 0.1038,
      "high": 0.10826,
      "low": 0.10268,
      "close": 0.1077,
      "adjClose": 0.08246374,
      "volume": 113254512
    },
    {
      "date": "1984-11-13",
      "open": 0.1077,
      "high": 0.10993,
      "low": 0.1038,
      "close": 0.10491,
      "adjClose": 0.08032749,
      "volume": 126672124
    },
    {
      "date": "1984-11-14",
      "open": 0.10491,
      "high": 0.10714,
      "low": 0.10324,
      "close": 0.10603,
      "adjClose": 0.08118505,
      "volume": 104339303
    },
    {
      "date": "1984-11-15",
      "open": 0.10603,
      "high": 0.10714,
      "low": 0.10435,
      "close": 0.10603,
      "adjClose": 0.08118505,
      "volume": 106601704
    },
    {
      "date": "1984-11-16",
      "open": 0.10603,
      "high": 0.1077,
      "low": 0.10324,
      "close": 0.1038,
      "adjClose": 0.07947758,
      "volume": 165760164
    },
    {
      "date": "1984-11-19",
      "open": 0.1038,
      "high": 0.10435,
      "low": 0.097098,
      "close": 0.097656,
      "adjClose": 0.07477325,
      "volume": 232982631
    },
    {
      "date": "1984-11-20",
      "open": 0.097656,
      "high": 0.10156,
      "low": 0.097098,
      "close": 0.101,
      "adjClose": 0.07733368,
      "volume": 263245060
    },
    {
      "date": "1984-11-21",
      "open": 0.101,
      "high": 0.1038,
      "low": 0.09933,
      "close": 0.10324,
      "adjClose": 0.0790488,
      "volume": 178729776
    },
    {
      "date": "1984-11-23",
      "open": 0.10435,
      "high": 0.1077,
      "low": 0.10435,
      "close": 0.10603,
      "adjClose": 0.08118505,
      "volume": 137088136
    },
    {
      "date": "1984-11-26",
      "open": 0.10603,
      "high": 0.10714,
      "low": 0.10491,
      "close": 0.10714,
      "adjClose": 0.08203496,
      "volume": 100643300
    },
    {
      "date": "1984-11-27",
      "open": 0.10714,
      "high": 0.11105,
      "low": 0.10659,
      "close": 0.10993,
      "adjClose": 0.0841712,
      "volume": 127411324
    },
    {
      "date": "1984-11-28",
      "open": 0.10993,
      "high": 0.1183,
      "low": 0.10993,
      "close": 0.11551,
      "adjClose": 0.0884437,
      "volume": 410525208
    },
    {
      "date": "1984-11-29",
      "open": 0.11551,
      "high": 0.11551,
      "low": 0.11161,
      "close": 0.11328,
      "adjClose": 0.08673623,
      "volume": 174876972
    },
    {
      "date": "1984-11-30",
      "open": 0.11328,
      "high": 0.1144,
      "low": 0.10993,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 108707308
    },
    {
      "date": "1984-12-03",
      "open": 0.11049,
      "high": 0.11105,
      "low": 0.10547,
      "close": 0.10882,
      "adjClose": 0.0833213,
      "volume": 98000095
    },
    {
      "date": "1984-12-04",
      "open": 0.10882,
      "high": 0.11328,
      "low": 0.10826,
      "close": 0.11105,
      "adjClose": 0.08502876,
      "volume": 120377719
    },
    {
      "date": "1984-12-05",
      "open": 0.11105,
      "high": 0.11663,
      "low": 0.11049,
      "close": 0.11663,
      "adjClose": 0.08930126,
      "volume": 262909060
    },
    {
      "date": "1984-12-06",
      "open": 0.11663,
      "high": 0.12277,
      "low": 0.11551,
      "close": 0.12221,
      "adjClose": 0.09357375,
      "volume": 317273916
    },
    {
      "date": "1984-12-07",
      "open": 0.12221,
      "high": 0.12667,
      "low": 0.12109,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 494525292
    },
    {
      "date": "1984-12-10",
      "open": 0.12165,
      "high": 0.12165,
      "low": 0.1183,
      "close": 0.11942,
      "adjClose": 0.09143751,
      "volume": 111484908
    },
    {
      "date": "1984-12-11",
      "open": 0.11942,
      "high": 0.12109,
      "low": 0.11663,
      "close": 0.11775,
      "adjClose": 0.09015882,
      "volume": 123782520
    },
    {
      "date": "1984-12-12",
      "open": 0.11775,
      "high": 0.11775,
      "low": 0.11217,
      "close": 0.11384,
      "adjClose": 0.08716501,
      "volume": 110073708
    },
    {
      "date": "1984-12-13",
      "open": 0.11384,
      "high": 0.11719,
      "low": 0.11217,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 66841664
    },
    {
      "date": "1984-12-14",
      "open": 0.11496,
      "high": 0.11886,
      "low": 0.11496,
      "close": 0.11775,
      "adjClose": 0.09015882,
      "volume": 96140895
    },
    {
      "date": "1984-12-17",
      "open": 0.11775,
      "high": 0.12165,
      "low": 0.11719,
      "close": 0.12054,
      "adjClose": 0.09229507,
      "volume": 125238524
    },
    {
      "date": "1984-12-18",
      "open": 0.12277,
      "high": 0.12835,
      "low": 0.12277,
      "close": 0.12779,
      "adjClose": 0.09784625,
      "volume": 340569940
    },
    {
      "date": "1984-12-19",
      "open": 0.12779,
      "high": 0.12835,
      "low": 0.12221,
      "close": 0.12277,
      "adjClose": 0.09400253,
      "volume": 317497915
    },
    {
      "date": "1984-12-20",
      "open": 0.12277,
      "high": 0.125,
      "low": 0.12221,
      "close": 0.12221,
      "adjClose": 0.09357375,
      "volume": 139843336
    },
    {
      "date": "1984-12-21",
      "open": 0.12221,
      "high": 0.12277,
      "low": 0.11942,
      "close": 0.12054,
      "adjClose": 0.09229507,
      "volume": 123894520
    },
    {
      "date": "1984-12-24",
      "open": 0.12109,
      "high": 0.12333,
      "low": 0.12109,
      "close": 0.12277,
      "adjClose": 0.09400253,
      "volume": 67536063
    },
    {
      "date": "1984-12-26",
      "open": 0.12277,
      "high": 0.12444,
      "low": 0.12221,
      "close": 0.12333,
      "adjClose": 0.09443131,
      "volume": 67177664
    },
    {
      "date": "1984-12-27",
      "open": 0.12333,
      "high": 0.12444,
      "low": 0.12333,
      "close": 0.12388,
      "adjClose": 0.09485244,
      "volume": 98761695
    },
    {
      "date": "1984-12-28",
      "open": 0.12388,
      "high": 0.12891,
      "low": 0.12333,
      "close": 0.12835,
      "adjClose": 0.09827503,
      "volume": 165334564
    },
    {
      "date": "1984-12-31",
      "open": 0.12835,
      "high": 0.13058,
      "low": 0.12835,
      "close": 0.13002,
      "adjClose": 0.09955371,
      "volume": 207760204
    },
    {
      "date": "1985-01-02",
      "open": 0.13002,
      "high": 0.13002,
      "low": 0.12333,
      "close": 0.12444,
      "adjClose": 0.09528122,
      "volume": 175302572
    },
    {
      "date": "1985-01-03",
      "open": 0.12444,
      "high": 0.13002,
      "low": 0.12388,
      "close": 0.12667,
      "adjClose": 0.09698869,
      "volume": 166611364
    },
    {
      "date": "1985-01-04",
      "open": 0.12667,
      "high": 0.12723,
      "low": 0.125,
      "close": 0.12667,
      "adjClose": 0.09698869,
      "volume": 137267335
    },
    {
      "date": "1985-01-07",
      "open": 0.12667,
      "high": 0.12723,
      "low": 0.12277,
      "close": 0.12612,
      "adjClose": 0.09656756,
      "volume": 170912168
    },
    {
      "date": "1985-01-08",
      "open": 0.12612,
      "high": 0.12723,
      "low": 0.125,
      "close": 0.125,
      "adjClose": 0.09571,
      "volume": 141120140
    },
    {
      "date": "1985-01-09",
      "open": 0.125,
      "high": 0.13002,
      "low": 0.125,
      "close": 0.12835,
      "adjClose": 0.09827503,
      "volume": 166723364
    },
    {
      "date": "1985-01-10",
      "open": 0.12835,
      "high": 0.13449,
      "low": 0.12779,
      "close": 0.13393,
      "adjClose": 0.10255,
      "volume": 277065876
    },
    {
      "date": "1985-01-11",
      "open": 0.13393,
      "high": 0.13505,
      "low": 0.1317,
      "close": 0.13281,
      "adjClose": 0.10169,
      "volume": 205049803
    },
    {
      "date": "1985-01-14",
      "open": 0.13281,
      "high": 0.13784,
      "low": 0.1317,
      "close": 0.13672,
      "adjClose": 0.10468,
      "volume": 270435468
    },
    {
      "date": "1985-01-15",
      "open": 0.13672,
      "high": 0.13895,
      "low": 0.13281,
      "close": 0.13393,
      "adjClose": 0.10255,
      "volume": 264969863
    },
    {
      "date": "1985-01-16",
      "open": 0.13393,
      "high": 0.13728,
      "low": 0.13337,
      "close": 0.13505,
      "adjClose": 0.10341,
      "volume": 189884987
    },
    {
      "date": "1985-01-17",
      "open": 0.13505,
      "high": 0.13728,
      "low": 0.12333,
      "close": 0.12556,
      "adjClose": 0.09613878,
      "volume": 547523744
    },
    {
      "date": "1985-01-18",
      "open": 0.12556,
      "high": 0.13058,
      "low": 0.125,
      "close": 0.12779,
      "adjClose": 0.09784625,
      "volume": 352665952
    },
    {
      "date": "1985-01-21",
      "open": 0.12779,
      "high": 0.1317,
      "low": 0.12723,
      "close": 0.13058,
      "adjClose": 0.09998249,
      "volume": 325427524
    },
    {
      "date": "1985-01-22",
      "open": 0.13058,
      "high": 0.13505,
      "low": 0.13002,
      "close": 0.13449,
      "adjClose": 0.10298,
      "volume": 424838823
    },
    {
      "date": "1985-01-23",
      "open": 0.13449,
      "high": 0.13505,
      "low": 0.1317,
      "close": 0.13225,
      "adjClose": 0.10126,
      "volume": 430506028
    },
    {
      "date": "1985-01-24",
      "open": 0.13225,
      "high": 0.13225,
      "low": 0.12891,
      "close": 0.12946,
      "adjClose": 0.09912493,
      "volume": 397062795
    },
    {
      "date": "1985-01-25",
      "open": 0.12946,
      "high": 0.13225,
      "low": 0.12667,
      "close": 0.13225,
      "adjClose": 0.10126,
      "volume": 318461115
    },
    {
      "date": "1985-01-28",
      "open": 0.13225,
      "high": 0.13672,
      "low": 0.13114,
      "close": 0.13505,
      "adjClose": 0.10341,
      "volume": 412182811
    },
    {
      "date": "1985-01-29",
      "open": 0.13505,
      "high": 0.13616,
      "low": 0.13058,
      "close": 0.13337,
      "adjClose": 0.10212,
      "volume": 223731420
    },
    {
      "date": "1985-01-30",
      "open": 0.13337,
      "high": 0.13616,
      "low": 0.13281,
      "close": 0.13337,
      "adjClose": 0.10212,
      "volume": 492442092
    },
    {
      "date": "1985-01-31",
      "open": 0.13337,
      "high": 0.13393,
      "low": 0.12835,
      "close": 0.12946,
      "adjClose": 0.09912493,
      "volume": 276237076
    },
    {
      "date": "1985-02-01",
      "open": 0.12946,
      "high": 0.13002,
      "low": 0.12667,
      "close": 0.12779,
      "adjClose": 0.09784625,
      "volume": 137737736
    },
    {
      "date": "1985-02-04",
      "open": 0.12779,
      "high": 0.13114,
      "low": 0.12779,
      "close": 0.13058,
      "adjClose": 0.09998249,
      "volume": 218019416
    },
    {
      "date": "1985-02-05",
      "open": 0.13058,
      "high": 0.13393,
      "low": 0.13058,
      "close": 0.1317,
      "adjClose": 0.10084,
      "volume": 190041788
    },
    {
      "date": "1985-02-06",
      "open": 0.1317,
      "high": 0.13393,
      "low": 0.13114,
      "close": 0.13393,
      "adjClose": 0.10255,
      "volume": 194432192
    },
    {
      "date": "1985-02-07",
      "open": 0.13393,
      "high": 0.1356,
      "low": 0.13281,
      "close": 0.13337,
      "adjClose": 0.10212,
      "volume": 245481844
    },
    {
      "date": "1985-02-08",
      "open": 0.13337,
      "high": 0.13393,
      "low": 0.1317,
      "close": 0.13337,
      "adjClose": 0.10212,
      "volume": 132025732
    },
    {
      "date": "1985-02-11",
      "open": 0.13449,
      "high": 0.13728,
      "low": 0.13449,
      "close": 0.13616,
      "adjClose": 0.10425,
      "volume": 346953943
    },
    {
      "date": "1985-02-12",
      "open": 0.13616,
      "high": 0.13672,
      "low": 0.1317,
      "close": 0.13281,
      "adjClose": 0.10169,
      "volume": 226509024
    },
    {
      "date": "1985-02-13",
      "open": 0.13281,
      "high": 0.13281,
      "low": 0.12221,
      "close": 0.12667,
      "adjClose": 0.09698869,
      "volume": 527027724
    },
    {
      "date": "1985-02-14",
      "open": 0.12667,
      "high": 0.12779,
      "low": 0.12221,
      "close": 0.12333,
      "adjClose": 0.09443131,
      "volume": 426832423
    },
    {
      "date": "1985-02-15",
      "open": 0.12333,
      "high": 0.12556,
      "low": 0.12221,
      "close": 0.125,
      "adjClose": 0.09571,
      "volume": 173622572
    },
    {
      "date": "1985-02-19",
      "open": 0.12444,
      "high": 0.12444,
      "low": 0.12109,
      "close": 0.12333,
      "adjClose": 0.09443131,
      "volume": 149833747
    },
    {
      "date": "1985-02-20",
      "open": 0.12333,
      "high": 0.12388,
      "low": 0.11719,
      "close": 0.11775,
      "adjClose": 0.09015882,
      "volume": 219968215
    },
    {
      "date": "1985-02-21",
      "open": 0.11775,
      "high": 0.12054,
      "low": 0.11551,
      "close": 0.11998,
      "adjClose": 0.09186629,
      "volume": 308224308
    },
    {
      "date": "1985-02-22",
      "open": 0.11998,
      "high": 0.12444,
      "low": 0.11998,
      "close": 0.12333,
      "adjClose": 0.09443131,
      "volume": 226531424
    },
    {
      "date": "1985-02-25",
      "open": 0.12333,
      "high": 0.12388,
      "low": 0.12054,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 98537696
    },
    {
      "date": "1985-02-26",
      "open": 0.12165,
      "high": 0.12221,
      "low": 0.11775,
      "close": 0.11942,
      "adjClose": 0.09143751,
      "volume": 188966587
    },
    {
      "date": "1985-02-27",
      "open": 0.11942,
      "high": 0.11942,
      "low": 0.11161,
      "close": 0.11217,
      "adjClose": 0.08588633,
      "volume": 403581200
    },
    {
      "date": "1985-02-28",
      "open": 0.11217,
      "high": 0.11217,
      "low": 0.10714,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 319065916
    },
    {
      "date": "1985-03-01",
      "open": 0.11049,
      "high": 0.11105,
      "low": 0.10714,
      "close": 0.11105,
      "adjClose": 0.08502876,
      "volume": 247430644
    },
    {
      "date": "1985-03-04",
      "open": 0.11105,
      "high": 0.11607,
      "low": 0.11049,
      "close": 0.11272,
      "adjClose": 0.08630745,
      "volume": 153104151
    },
    {
      "date": "1985-03-05",
      "open": 0.11272,
      "high": 0.11551,
      "low": 0.11272,
      "close": 0.11551,
      "adjClose": 0.0884437,
      "volume": 130771327
    },
    {
      "date": "1985-03-06",
      "open": 0.11551,
      "high": 0.11551,
      "low": 0.10938,
      "close": 0.10993,
      "adjClose": 0.0841712,
      "volume": 193603200
    },
    {
      "date": "1985-03-07",
      "open": 0.10993,
      "high": 0.11049,
      "low": 0.094866,
      "close": 0.098772,
      "adjClose": 0.07562774,
      "volume": 768141568
    },
    {
      "date": "1985-03-08",
      "open": 0.098772,
      "high": 0.098772,
      "low": 0.092634,
      "close": 0.095982,
      "adjClose": 0.0734915,
      "volume": 473558872
    },
    {
      "date": "1985-03-11",
      "open": 0.095982,
      "high": 0.099888,
      "low": 0.095424,
      "close": 0.09933,
      "adjClose": 0.07605499,
      "volume": 286003484
    },
    {
      "date": "1985-03-12",
      "open": 0.09933,
      "high": 0.1038,
      "low": 0.09933,
      "close": 0.10268,
      "adjClose": 0.07862002,
      "volume": 219430616
    },
    {
      "date": "1985-03-13",
      "open": 0.10268,
      "high": 0.10268,
      "low": 0.094866,
      "close": 0.097098,
      "adjClose": 0.074346,
      "volume": 251126647
    },
    {
      "date": "1985-03-14",
      "open": 0.097098,
      "high": 0.097656,
      "low": 0.092076,
      "close": 0.097098,
      "adjClose": 0.074346,
      "volume": 241606640
    },
    {
      "date": "1985-03-15",
      "open": 0.097098,
      "high": 0.10324,
      "low": 0.09654,
      "close": 0.101,
      "adjClose": 0.07733368,
      "volume": 181417780
    },
    {
      "date": "1985-03-18",
      "open": 0.101,
      "high": 0.10324,
      "low": 0.101,
      "close": 0.10212,
      "adjClose": 0.07819124,
      "volume": 124768123
    },
    {
      "date": "1985-03-19",
      "open": 0.10212,
      "high": 0.10324,
      "low": 0.098214,
      "close": 0.098214,
      "adjClose": 0.0752005,
      "volume": 171449768
    },
    {
      "date": "1985-03-20",
      "open": 0.098214,
      "high": 0.101,
      "low": 0.094308,
      "close": 0.09933,
      "adjClose": 0.07605499,
      "volume": 404970004
    },
    {
      "date": "1985-03-21",
      "open": 0.099888,
      "high": 0.10268,
      "low": 0.099888,
      "close": 0.101,
      "adjClose": 0.07733368,
      "volume": 162467360
    },
    {
      "date": "1985-03-22",
      "open": 0.101,
      "high": 0.10268,
      "low": 0.09933,
      "close": 0.09933,
      "adjClose": 0.07605499,
      "volume": 80371279
    },
    {
      "date": "1985-03-25",
      "open": 0.09933,
      "high": 0.09933,
      "low": 0.095982,
      "close": 0.09654,
      "adjClose": 0.07391875,
      "volume": 109961707
    },
    {
      "date": "1985-03-26",
      "open": 0.09654,
      "high": 0.10045,
      "low": 0.09654,
      "close": 0.10045,
      "adjClose": 0.07691256,
      "volume": 121430520
    },
    {
      "date": "1985-03-27",
      "open": 0.10045,
      "high": 0.10156,
      "low": 0.097098,
      "close": 0.097656,
      "adjClose": 0.07477325,
      "volume": 111350508
    },
    {
      "date": "1985-03-28",
      "open": 0.097656,
      "high": 0.09933,
      "low": 0.097098,
      "close": 0.097656,
      "adjClose": 0.07477325,
      "volume": 129606528
    },
    {
      "date": "1985-03-29",
      "open": 0.097656,
      "high": 0.09933,
      "low": 0.097656,
      "close": 0.098772,
      "adjClose": 0.07562774,
      "volume": 87180884
    },
    {
      "date": "1985-04-01",
      "open": 0.098772,
      "high": 0.101,
      "low": 0.095982,
      "close": 0.09654,
      "adjClose": 0.07391875,
      "volume": 114060911
    },
    {
      "date": "1985-04-02",
      "open": 0.09654,
      "high": 0.097098,
      "low": 0.09375,
      "close": 0.09375,
      "adjClose": 0.0717825,
      "volume": 227427423
    },
    {
      "date": "1985-04-03",
      "open": 0.09375,
      "high": 0.094308,
      "low": 0.091518,
      "close": 0.09375,
      "adjClose": 0.0717825,
      "volume": 242659439
    },
    {
      "date": "1985-04-04",
      "open": 0.09375,
      "high": 0.094308,
      "low": 0.092076,
      "close": 0.093192,
      "adjClose": 0.07135525,
      "volume": 161862560
    },
    {
      "date": "1985-04-08",
      "open": 0.093192,
      "high": 0.09375,
      "low": 0.087612,
      "close": 0.087612,
      "adjClose": 0.06708276,
      "volume": 198732995
    },
    {
      "date": "1985-04-09",
      "open": 0.087612,
      "high": 0.08817,
      "low": 0.085937,
      "close": 0.087612,
      "adjClose": 0.06708276,
      "volume": 263894660
    },
    {
      "date": "1985-04-10",
      "open": 0.087612,
      "high": 0.094866,
      "low": 0.087053,
      "close": 0.09375,
      "adjClose": 0.0717825,
      "volume": 226912223
    },
    {
      "date": "1985-04-11",
      "open": 0.09375,
      "high": 0.098214,
      "low": 0.09375,
      "close": 0.095424,
      "adjClose": 0.07306425,
      "volume": 146675344
    },
    {
      "date": "1985-04-12",
      "open": 0.095424,
      "high": 0.095424,
      "low": 0.092634,
      "close": 0.093192,
      "adjClose": 0.07135525,
      "volume": 72531272
    },
    {
      "date": "1985-04-15",
      "open": 0.093192,
      "high": 0.09654,
      "low": 0.092076,
      "close": 0.095424,
      "adjClose": 0.07306425,
      "volume": 59830456
    },
    {
      "date": "1985-04-16",
      "open": 0.095424,
      "high": 0.097098,
      "low": 0.094308,
      "close": 0.09654,
      "adjClose": 0.07391875,
      "volume": 67648063
    },
    {
      "date": "1985-04-17",
      "open": 0.09654,
      "high": 0.10212,
      "low": 0.095982,
      "close": 0.101,
      "adjClose": 0.07733368,
      "volume": 123244920
    },
    {
      "date": "1985-04-18",
      "open": 0.101,
      "high": 0.10268,
      "low": 0.101,
      "close": 0.10212,
      "adjClose": 0.07819124,
      "volume": 202429000
    },
    {
      "date": "1985-04-19",
      "open": 0.10212,
      "high": 0.10212,
      "low": 0.099888,
      "close": 0.10045,
      "adjClose": 0.07691256,
      "volume": 96028896
    },
    {
      "date": "1985-04-22",
      "open": 0.10045,
      "high": 0.10045,
      "low": 0.095982,
      "close": 0.09654,
      "adjClose": 0.07391875,
      "volume": 102592100
    },
    {
      "date": "1985-04-23",
      "open": 0.09654,
      "high": 0.09933,
      "low": 0.094866,
      "close": 0.098772,
      "adjClose": 0.07562774,
      "volume": 118294516
    },
    {
      "date": "1985-04-24",
      "open": 0.098772,
      "high": 0.10045,
      "low": 0.097656,
      "close": 0.098214,
      "adjClose": 0.0752005,
      "volume": 78937676
    },
    {
      "date": "1985-04-25",
      "open": 0.098214,
      "high": 0.098772,
      "low": 0.09375,
      "close": 0.098214,
      "adjClose": 0.0752005,
      "volume": 87628884
    },
    {
      "date": "1985-04-26",
      "open": 0.098214,
      "high": 0.101,
      "low": 0.097656,
      "close": 0.097656,
      "adjClose": 0.07477325,
      "volume": 119705716
    },
    {
      "date": "1985-04-29",
      "open": 0.097656,
      "high": 0.098214,
      "low": 0.09375,
      "close": 0.094308,
      "adjClose": 0.07220975,
      "volume": 62204860
    },
    {
      "date": "1985-04-30",
      "open": 0.094308,
      "high": 0.095424,
      "low": 0.091518,
      "close": 0.094866,
      "adjClose": 0.072637,
      "volume": 94729692
    },
    {
      "date": "1985-05-01",
      "open": 0.094866,
      "high": 0.095424,
      "low": 0.093192,
      "close": 0.093192,
      "adjClose": 0.07135525,
      "volume": 57344055
    },
    {
      "date": "1985-05-02",
      "open": 0.092076,
      "high": 0.092076,
      "low": 0.085379,
      "close": 0.085937,
      "adjClose": 0.06580024,
      "volume": 329773128
    },
    {
      "date": "1985-05-03",
      "open": 0.085937,
      "high": 0.089844,
      "low": 0.085937,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 158121755
    },
    {
      "date": "1985-05-06",
      "open": 0.089286,
      "high": 0.090402,
      "low": 0.08817,
      "close": 0.08817,
      "adjClose": 0.06751001,
      "volume": 56134456
    },
    {
      "date": "1985-05-07",
      "open": 0.08817,
      "high": 0.089286,
      "low": 0.08817,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 107609704
    },
    {
      "date": "1985-05-08",
      "open": 0.088728,
      "high": 0.088728,
      "low": 0.085937,
      "close": 0.088728,
      "adjClose": 0.06793726,
      "volume": 144390544
    },
    {
      "date": "1985-05-09",
      "open": 0.088728,
      "high": 0.089844,
      "low": 0.087612,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 127075324
    },
    {
      "date": "1985-05-10",
      "open": 0.089286,
      "high": 0.091518,
      "low": 0.089286,
      "close": 0.090402,
      "adjClose": 0.069219,
      "volume": 136080135
    },
    {
      "date": "1985-05-13",
      "open": 0.090402,
      "high": 0.09096,
      "low": 0.08817,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 87225684
    },
    {
      "date": "1985-05-14",
      "open": 0.089286,
      "high": 0.089844,
      "low": 0.086495,
      "close": 0.08817,
      "adjClose": 0.06751001,
      "volume": 121744120
    },
    {
      "date": "1985-05-15",
      "open": 0.08817,
      "high": 0.09096,
      "low": 0.087612,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 130435327
    },
    {
      "date": "1985-05-16",
      "open": 0.089286,
      "high": 0.098214,
      "low": 0.089286,
      "close": 0.095424,
      "adjClose": 0.07306425,
      "volume": 230541028
    },
    {
      "date": "1985-05-17",
      "open": 0.095424,
      "high": 0.098772,
      "low": 0.094866,
      "close": 0.097098,
      "adjClose": 0.074346,
      "volume": 211859408
    },
    {
      "date": "1985-05-20",
      "open": 0.097098,
      "high": 0.09933,
      "low": 0.094866,
      "close": 0.095424,
      "adjClose": 0.07306425,
      "volume": 197187396
    },
    {
      "date": "1985-05-21",
      "open": 0.094866,
      "high": 0.094866,
      "low": 0.091518,
      "close": 0.092634,
      "adjClose": 0.070928,
      "volume": 152544151
    },
    {
      "date": "1985-05-22",
      "open": 0.092634,
      "high": 0.094866,
      "low": 0.09096,
      "close": 0.092076,
      "adjClose": 0.07050075,
      "volume": 120556920
    },
    {
      "date": "1985-05-23",
      "open": 0.091518,
      "high": 0.091518,
      "low": 0.086495,
      "close": 0.08817,
      "adjClose": 0.06751001,
      "volume": 239165036
    },
    {
      "date": "1985-05-24",
      "open": 0.08817,
      "high": 0.08817,
      "low": 0.079241,
      "close": 0.080915,
      "adjClose": 0.061955,
      "volume": 589478987
    },
    {
      "date": "1985-05-28",
      "open": 0.079799,
      "high": 0.079799,
      "low": 0.073103,
      "close": 0.075335,
      "adjClose": 0.0576825,
      "volume": 510966908
    },
    {
      "date": "1985-05-29",
      "open": 0.075335,
      "high": 0.078125,
      "low": 0.074219,
      "close": 0.076451,
      "adjClose": 0.058537,
      "volume": 246557043
    },
    {
      "date": "1985-05-30",
      "open": 0.077009,
      "high": 0.079799,
      "low": 0.077009,
      "close": 0.078683,
      "adjClose": 0.060246,
      "volume": 314921912
    },
    {
      "date": "1985-05-31",
      "open": 0.078683,
      "high": 0.080357,
      "low": 0.075335,
      "close": 0.077567,
      "adjClose": 0.0593915,
      "volume": 369421168
    },
    {
      "date": "1985-06-03",
      "open": 0.075893,
      "high": 0.075893,
      "low": 0.070312,
      "close": 0.071429,
      "adjClose": 0.05469176,
      "volume": 576016576
    },
    {
      "date": "1985-06-04",
      "open": 0.071429,
      "high": 0.077567,
      "low": 0.071429,
      "close": 0.077009,
      "adjClose": 0.05896425,
      "volume": 401923599
    },
    {
      "date": "1985-06-05",
      "open": 0.077009,
      "high": 0.079241,
      "low": 0.075335,
      "close": 0.075335,
      "adjClose": 0.0576825,
      "volume": 286406683
    },
    {
      "date": "1985-06-06",
      "open": 0.075335,
      "high": 0.075893,
      "low": 0.074219,
      "close": 0.075893,
      "adjClose": 0.05810975,
      "volume": 271197068
    },
    {
      "date": "1985-06-07",
      "open": 0.075893,
      "high": 0.075893,
      "low": 0.071987,
      "close": 0.073103,
      "adjClose": 0.05597351,
      "volume": 475238872
    },
    {
      "date": "1985-06-10",
      "open": 0.073103,
      "high": 0.073661,
      "low": 0.070312,
      "close": 0.071987,
      "adjClose": 0.05511901,
      "volume": 316131516
    },
    {
      "date": "1985-06-11",
      "open": 0.071987,
      "high": 0.073661,
      "low": 0.07087,
      "close": 0.071987,
      "adjClose": 0.05511901,
      "volume": 300720300
    },
    {
      "date": "1985-06-12",
      "open": 0.071987,
      "high": 0.072545,
      "low": 0.070312,
      "close": 0.070312,
      "adjClose": 0.05383649,
      "volume": 247990643
    },
    {
      "date": "1985-06-13",
      "open": 0.070312,
      "high": 0.07087,
      "low": 0.06529,
      "close": 0.066406,
      "adjClose": 0.05084575,
      "volume": 379523575
    },
    {
      "date": "1985-06-14",
      "open": 0.066406,
      "high": 0.070312,
      "low": 0.063616,
      "close": 0.065848,
      "adjClose": 0.0504185,
      "volume": 565667764
    },
    {
      "date": "1985-06-17",
      "open": 0.065848,
      "high": 0.066964,
      "low": 0.064732,
      "close": 0.066406,
      "adjClose": 0.05084575,
      "volume": 236342636
    },
    {
      "date": "1985-06-18",
      "open": 0.066406,
      "high": 0.069196,
      "low": 0.066406,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 265216264
    },
    {
      "date": "1985-06-19",
      "open": 0.068638,
      "high": 0.07087,
      "low": 0.068638,
      "close": 0.069754,
      "adjClose": 0.05340924,
      "volume": 171987367
    },
    {
      "date": "1985-06-20",
      "open": 0.069754,
      "high": 0.070312,
      "low": 0.06808,
      "close": 0.070312,
      "adjClose": 0.05383649,
      "volume": 190803388
    },
    {
      "date": "1985-06-21",
      "open": 0.070312,
      "high": 0.073661,
      "low": 0.069196,
      "close": 0.071987,
      "adjClose": 0.05511901,
      "volume": 166140964
    },
    {
      "date": "1985-06-24",
      "open": 0.071987,
      "high": 0.078125,
      "low": 0.07087,
      "close": 0.077009,
      "adjClose": 0.05896425,
      "volume": 205766603
    },
    {
      "date": "1985-06-25",
      "open": 0.077009,
      "high": 0.079799,
      "low": 0.077009,
      "close": 0.078125,
      "adjClose": 0.05981875,
      "volume": 293910692
    },
    {
      "date": "1985-06-26",
      "open": 0.078125,
      "high": 0.080915,
      "low": 0.077567,
      "close": 0.080915,
      "adjClose": 0.061955,
      "volume": 132204932
    },
    {
      "date": "1985-06-27",
      "open": 0.080915,
      "high": 0.082589,
      "low": 0.078125,
      "close": 0.082031,
      "adjClose": 0.0628095,
      "volume": 192460992
    },
    {
      "date": "1985-06-28",
      "open": 0.082031,
      "high": 0.082589,
      "low": 0.079241,
      "close": 0.080357,
      "adjClose": 0.06152775,
      "volume": 135744132
    },
    {
      "date": "1985-07-01",
      "open": 0.080357,
      "high": 0.081473,
      "low": 0.079241,
      "close": 0.080915,
      "adjClose": 0.061955,
      "volume": 103443300
    },
    {
      "date": "1985-07-02",
      "open": 0.080915,
      "high": 0.081473,
      "low": 0.077009,
      "close": 0.077009,
      "adjClose": 0.05896425,
      "volume": 77728075
    },
    {
      "date": "1985-07-03",
      "open": 0.077009,
      "high": 0.078125,
      "low": 0.077009,
      "close": 0.078125,
      "adjClose": 0.05981875,
      "volume": 68499268
    },
    {
      "date": "1985-07-05",
      "open": 0.078125,
      "high": 0.079241,
      "low": 0.077009,
      "close": 0.078683,
      "adjClose": 0.060246,
      "volume": 36579235
    },
    {
      "date": "1985-07-08",
      "open": 0.078683,
      "high": 0.079241,
      "low": 0.076451,
      "close": 0.078683,
      "adjClose": 0.060246,
      "volume": 92220892
    },
    {
      "date": "1985-07-09",
      "open": 0.078683,
      "high": 0.079241,
      "low": 0.077567,
      "close": 0.078683,
      "adjClose": 0.060246,
      "volume": 147907344
    },
    {
      "date": "1985-07-10",
      "open": 0.078683,
      "high": 0.080357,
      "low": 0.078683,
      "close": 0.080357,
      "adjClose": 0.06152775,
      "volume": 106041703
    },
    {
      "date": "1985-07-11",
      "open": 0.080357,
      "high": 0.080915,
      "low": 0.079241,
      "close": 0.080357,
      "adjClose": 0.06152775,
      "volume": 64892864
    },
    {
      "date": "1985-07-12",
      "open": 0.080357,
      "high": 0.080357,
      "low": 0.079799,
      "close": 0.079799,
      "adjClose": 0.0611005,
      "volume": 47040043
    },
    {
      "date": "1985-07-15",
      "open": 0.079799,
      "high": 0.081473,
      "low": 0.079241,
      "close": 0.079241,
      "adjClose": 0.06067325,
      "volume": 77683276
    },
    {
      "date": "1985-07-16",
      "open": 0.079241,
      "high": 0.079799,
      "low": 0.077567,
      "close": 0.078125,
      "adjClose": 0.05981875,
      "volume": 143360140
    },
    {
      "date": "1985-07-17",
      "open": 0.078125,
      "high": 0.079799,
      "low": 0.078125,
      "close": 0.078683,
      "adjClose": 0.060246,
      "volume": 118182516
    },
    {
      "date": "1985-07-18",
      "open": 0.078683,
      "high": 0.078683,
      "low": 0.075893,
      "close": 0.077009,
      "adjClose": 0.05896425,
      "volume": 179065776
    },
    {
      "date": "1985-07-19",
      "open": 0.077009,
      "high": 0.077567,
      "low": 0.076451,
      "close": 0.077567,
      "adjClose": 0.0593915,
      "volume": 114912111
    },
    {
      "date": "1985-07-22",
      "open": 0.077567,
      "high": 0.077567,
      "low": 0.074777,
      "close": 0.075335,
      "adjClose": 0.0576825,
      "volume": 192304192
    },
    {
      "date": "1985-07-23",
      "open": 0.075335,
      "high": 0.076451,
      "low": 0.073661,
      "close": 0.073661,
      "adjClose": 0.05640075,
      "volume": 168694567
    },
    {
      "date": "1985-07-24",
      "open": 0.073661,
      "high": 0.074777,
      "low": 0.071987,
      "close": 0.072545,
      "adjClose": 0.05554626,
      "volume": 168716968
    },
    {
      "date": "1985-07-25",
      "open": 0.072545,
      "high": 0.074777,
      "low": 0.07087,
      "close": 0.074219,
      "adjClose": 0.056828,
      "volume": 315078711
    },
    {
      "date": "1985-07-26",
      "open": 0.074219,
      "high": 0.074777,
      "low": 0.073661,
      "close": 0.074219,
      "adjClose": 0.056828,
      "volume": 130524928
    },
    {
      "date": "1985-07-29",
      "open": 0.074219,
      "high": 0.074219,
      "low": 0.071429,
      "close": 0.071429,
      "adjClose": 0.05469176,
      "volume": 77750476
    },
    {
      "date": "1985-07-30",
      "open": 0.071429,
      "high": 0.073103,
      "low": 0.07087,
      "close": 0.072545,
      "adjClose": 0.05554626,
      "volume": 89465688
    },
    {
      "date": "1985-07-31",
      "open": 0.072545,
      "high": 0.073103,
      "low": 0.07087,
      "close": 0.07087,
      "adjClose": 0.05426374,
      "volume": 80505680
    },
    {
      "date": "1985-08-01",
      "open": 0.07087,
      "high": 0.071987,
      "low": 0.070312,
      "close": 0.07087,
      "adjClose": 0.05426374,
      "volume": 51564848
    },
    {
      "date": "1985-08-02",
      "open": 0.07087,
      "high": 0.07087,
      "low": 0.069196,
      "close": 0.070312,
      "adjClose": 0.05383649,
      "volume": 97417695
    },
    {
      "date": "1985-08-05",
      "open": 0.070312,
      "high": 0.07087,
      "low": 0.068638,
      "close": 0.068638,
      "adjClose": 0.05255474,
      "volume": 92332892
    },
    {
      "date": "1985-08-06",
      "open": 0.068638,
      "high": 0.070312,
      "low": 0.06808,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 63078460
    },
    {
      "date": "1985-08-07",
      "open": 0.06808,
      "high": 0.071429,
      "low": 0.065848,
      "close": 0.066406,
      "adjClose": 0.05084575,
      "volume": 151737747
    },
    {
      "date": "1985-08-08",
      "open": 0.066406,
      "high": 0.06808,
      "low": 0.064732,
      "close": 0.067522,
      "adjClose": 0.05170024,
      "volume": 147772943
    },
    {
      "date": "1985-08-09",
      "open": 0.067522,
      "high": 0.06808,
      "low": 0.066964,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 60950459
    },
    {
      "date": "1985-08-12",
      "open": 0.06808,
      "high": 0.06808,
      "low": 0.066406,
      "close": 0.066964,
      "adjClose": 0.051273,
      "volume": 54992052
    },
    {
      "date": "1985-08-13",
      "open": 0.066964,
      "high": 0.069196,
      "low": 0.066406,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 42380839
    },
    {
      "date": "1985-08-14",
      "open": 0.06808,
      "high": 0.06808,
      "low": 0.064732,
      "close": 0.06529,
      "adjClose": 0.04999125,
      "volume": 289901088
    },
    {
      "date": "1985-08-15",
      "open": 0.06529,
      "high": 0.065848,
      "low": 0.064174,
      "close": 0.064732,
      "adjClose": 0.049564,
      "volume": 105190503
    },
    {
      "date": "1985-08-16",
      "open": 0.064732,
      "high": 0.066406,
      "low": 0.063616,
      "close": 0.06529,
      "adjClose": 0.04999125,
      "volume": 83753680
    },
    {
      "date": "1985-08-19",
      "open": 0.06529,
      "high": 0.06808,
      "low": 0.06529,
      "close": 0.066964,
      "adjClose": 0.051273,
      "volume": 47868844
    },
    {
      "date": "1985-08-20",
      "open": 0.066964,
      "high": 0.06808,
      "low": 0.066964,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 66953664
    },
    {
      "date": "1985-08-21",
      "open": 0.06808,
      "high": 0.06808,
      "low": 0.067522,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 77011275
    },
    {
      "date": "1985-08-22",
      "open": 0.06808,
      "high": 0.06808,
      "low": 0.066406,
      "close": 0.066406,
      "adjClose": 0.05084575,
      "volume": 123312120
    },
    {
      "date": "1985-08-23",
      "open": 0.066406,
      "high": 0.066964,
      "low": 0.065848,
      "close": 0.065848,
      "adjClose": 0.0504185,
      "volume": 44016044
    },
    {
      "date": "1985-08-26",
      "open": 0.065848,
      "high": 0.067522,
      "low": 0.065848,
      "close": 0.067522,
      "adjClose": 0.05170024,
      "volume": 35660832
    },
    {
      "date": "1985-08-27",
      "open": 0.067522,
      "high": 0.06808,
      "low": 0.066964,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 42918440
    },
    {
      "date": "1985-08-28",
      "open": 0.06808,
      "high": 0.068638,
      "low": 0.066964,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 40947239
    },
    {
      "date": "1985-08-29",
      "open": 0.06808,
      "high": 0.06808,
      "low": 0.065848,
      "close": 0.066406,
      "adjClose": 0.05084575,
      "volume": 56112056
    },
    {
      "date": "1985-08-30",
      "open": 0.066406,
      "high": 0.066964,
      "low": 0.065848,
      "close": 0.066964,
      "adjClose": 0.051273,
      "volume": 42873640
    },
    {
      "date": "1985-09-03",
      "open": 0.066964,
      "high": 0.066964,
      "low": 0.065848,
      "close": 0.065848,
      "adjClose": 0.0504185,
      "volume": 37452835
    },
    {
      "date": "1985-09-04",
      "open": 0.066406,
      "high": 0.067522,
      "low": 0.066406,
      "close": 0.066406,
      "adjClose": 0.05084575,
      "volume": 47555244
    },
    {
      "date": "1985-09-05",
      "open": 0.066406,
      "high": 0.066964,
      "low": 0.065848,
      "close": 0.066406,
      "adjClose": 0.05084575,
      "volume": 32816032
    },
    {
      "date": "1985-09-06",
      "open": 0.066406,
      "high": 0.066964,
      "low": 0.065848,
      "close": 0.066964,
      "adjClose": 0.051273,
      "volume": 92803292
    },
    {
      "date": "1985-09-09",
      "open": 0.066964,
      "high": 0.068638,
      "low": 0.066406,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 132316931
    },
    {
      "date": "1985-09-10",
      "open": 0.06808,
      "high": 0.069754,
      "low": 0.06808,
      "close": 0.068638,
      "adjClose": 0.05255474,
      "volume": 121766519
    },
    {
      "date": "1985-09-11",
      "open": 0.068638,
      "high": 0.069754,
      "low": 0.06808,
      "close": 0.069196,
      "adjClose": 0.05298199,
      "volume": 87091284
    },
    {
      "date": "1985-09-12",
      "open": 0.069196,
      "high": 0.071987,
      "low": 0.069196,
      "close": 0.071987,
      "adjClose": 0.05511901,
      "volume": 111171308
    },
    {
      "date": "1985-09-13",
      "open": 0.071987,
      "high": 0.071987,
      "low": 0.069754,
      "close": 0.070312,
      "adjClose": 0.05383649,
      "volume": 70537668
    },
    {
      "date": "1985-09-16",
      "open": 0.070312,
      "high": 0.070312,
      "low": 0.06808,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 36982436
    },
    {
      "date": "1985-09-17",
      "open": 0.06808,
      "high": 0.06808,
      "low": 0.06529,
      "close": 0.06808,
      "adjClose": 0.05212749,
      "volume": 183747380
    },
    {
      "date": "1985-09-18",
      "open": 0.06808,
      "high": 0.072545,
      "low": 0.06808,
      "close": 0.072545,
      "adjClose": 0.05554626,
      "volume": 120086520
    },
    {
      "date": "1985-09-19",
      "open": 0.072545,
      "high": 0.075893,
      "low": 0.070312,
      "close": 0.075893,
      "adjClose": 0.05810975,
      "volume": 186323383
    },
    {
      "date": "1985-09-20",
      "open": 0.075893,
      "high": 0.076451,
      "low": 0.074219,
      "close": 0.074777,
      "adjClose": 0.05725525,
      "volume": 135228932
    },
    {
      "date": "1985-09-23",
      "open": 0.074777,
      "high": 0.076451,
      "low": 0.074219,
      "close": 0.075335,
      "adjClose": 0.0576825,
      "volume": 118585716
    },
    {
      "date": "1985-09-24",
      "open": 0.075335,
      "high": 0.077009,
      "low": 0.073103,
      "close": 0.073661,
      "adjClose": 0.05640075,
      "volume": 88099287
    },
    {
      "date": "1985-09-25",
      "open": 0.073661,
      "high": 0.073661,
      "low": 0.069754,
      "close": 0.07087,
      "adjClose": 0.05426374,
      "volume": 104496103
    },
    {
      "date": "1985-09-26",
      "open": 0.07087,
      "high": 0.071429,
      "low": 0.070312,
      "close": 0.07087,
      "adjClose": 0.05426374,
      "volume": 53491252
    },
    {
      "date": "1985-09-30",
      "open": 0.07087,
      "high": 0.071429,
      "low": 0.069754,
      "close": 0.070312,
      "adjClose": 0.05383649,
      "volume": 36646436
    },
    {
      "date": "1985-10-01",
      "open": 0.070312,
      "high": 0.07087,
      "low": 0.068638,
      "close": 0.070312,
      "adjClose": 0.05383649,
      "volume": 88345688
    },
    {
      "date": "1985-10-02",
      "open": 0.070312,
      "high": 0.07087,
      "low": 0.069196,
      "close": 0.069754,
      "adjClose": 0.05340924,
      "volume": 21504020
    },
    {
      "date": "1985-10-03",
      "open": 0.069754,
      "high": 0.069754,
      "low": 0.068638,
      "close": 0.069196,
      "adjClose": 0.05298199,
      "volume": 48921648
    },
    {
      "date": "1985-10-04",
      "open": 0.069196,
      "high": 0.069196,
      "low": 0.066964,
      "close": 0.066964,
      "adjClose": 0.051273,
      "volume": 69529668
    },
    {
      "date": "1985-10-07",
      "open": 0.066964,
      "high": 0.06808,
      "low": 0.066406,
      "close": 0.066964,
      "adjClose": 0.051273,
      "volume": 91929688
    },
    {
      "date": "1985-10-08",
      "open": 0.066964,
      "high": 0.067522,
      "low": 0.065848,
      "close": 0.067522,
      "adjClose": 0.05170024,
      "volume": 86979284
    },
    {
      "date": "1985-10-09",
      "open": 0.067522,
      "high": 0.06808,
      "low": 0.066406,
      "close": 0.066964,
      "adjClose": 0.051273,
      "volume": 82812879
    },
    {
      "date": "1985-10-10",
      "open": 0.066964,
      "high": 0.071429,
      "low": 0.064732,
      "close": 0.07087,
      "adjClose": 0.05426374,
      "volume": 261744260
    },
    {
      "date": "1985-10-11",
      "open": 0.07087,
      "high": 0.072545,
      "low": 0.069754,
      "close": 0.071429,
      "adjClose": 0.05469176,
      "volume": 118294516
    },
    {
      "date": "1985-10-14",
      "open": 0.071429,
      "high": 0.074219,
      "low": 0.070312,
      "close": 0.074219,
      "adjClose": 0.056828,
      "volume": 155187352
    },
    {
      "date": "1985-10-15",
      "open": 0.074219,
      "high": 0.076451,
      "low": 0.074219,
      "close": 0.075893,
      "adjClose": 0.05810975,
      "volume": 293888292
    },
    {
      "date": "1985-10-16",
      "open": 0.075893,
      "high": 0.080915,
      "low": 0.075893,
      "close": 0.080357,
      "adjClose": 0.06152775,
      "volume": 288445088
    },
    {
      "date": "1985-10-17",
      "open": 0.080915,
      "high": 0.085379,
      "low": 0.080915,
      "close": 0.081473,
      "adjClose": 0.06238225,
      "volume": 348185947
    },
    {
      "date": "1985-10-18",
      "open": 0.081473,
      "high": 0.082031,
      "low": 0.078683,
      "close": 0.079241,
      "adjClose": 0.06067325,
      "volume": 230429028
    },
    {
      "date": "1985-10-21",
      "open": 0.079241,
      "high": 0.079241,
      "low": 0.077009,
      "close": 0.077009,
      "adjClose": 0.05896425,
      "volume": 118876915
    },
    {
      "date": "1985-10-22",
      "open": 0.077009,
      "high": 0.081473,
      "low": 0.077009,
      "close": 0.080357,
      "adjClose": 0.06152775,
      "volume": 424547624
    },
    {
      "date": "1985-10-23",
      "open": 0.080357,
      "high": 0.082589,
      "low": 0.079799,
      "close": 0.080357,
      "adjClose": 0.06152775,
      "volume": 148377747
    },
    {
      "date": "1985-10-24",
      "open": 0.080357,
      "high": 0.084263,
      "low": 0.079799,
      "close": 0.082031,
      "adjClose": 0.0628095,
      "volume": 272630672
    },
    {
      "date": "1985-10-25",
      "open": 0.082031,
      "high": 0.082031,
      "low": 0.079799,
      "close": 0.080357,
      "adjClose": 0.06152775,
      "volume": 63280060
    },
    {
      "date": "1985-10-28",
      "open": 0.080357,
      "high": 0.080915,
      "low": 0.079241,
      "close": 0.080357,
      "adjClose": 0.06152775,
      "volume": 59472055
    },
    {
      "date": "1985-10-29",
      "open": 0.080357,
      "high": 0.080357,
      "low": 0.079799,
      "close": 0.079799,
      "adjClose": 0.0611005,
      "volume": 130883328
    },
    {
      "date": "1985-10-30",
      "open": 0.079799,
      "high": 0.084821,
      "low": 0.079799,
      "close": 0.084821,
      "adjClose": 0.06494574,
      "volume": 226576223
    },
    {
      "date": "1985-10-31",
      "open": 0.084821,
      "high": 0.085937,
      "low": 0.082589,
      "close": 0.083147,
      "adjClose": 0.06366399,
      "volume": 155075352
    },
    {
      "date": "1985-11-01",
      "open": 0.083147,
      "high": 0.084821,
      "low": 0.082589,
      "close": 0.083147,
      "adjClose": 0.06366399,
      "volume": 92556892
    },
    {
      "date": "1985-11-04",
      "open": 0.083147,
      "high": 0.085379,
      "low": 0.083147,
      "close": 0.083705,
      "adjClose": 0.06409124,
      "volume": 155724952
    },
    {
      "date": "1985-11-05",
      "open": 0.083705,
      "high": 0.085379,
      "low": 0.082031,
      "close": 0.083147,
      "adjClose": 0.06366399,
      "volume": 107542503
    },
    {
      "date": "1985-11-06",
      "open": 0.083147,
      "high": 0.086495,
      "low": 0.083147,
      "close": 0.085937,
      "adjClose": 0.06580024,
      "volume": 200457800
    },
    {
      "date": "1985-11-07",
      "open": 0.085937,
      "high": 0.088728,
      "low": 0.084821,
      "close": 0.087612,
      "adjClose": 0.06708276,
      "volume": 317139515
    },
    {
      "date": "1985-11-08",
      "open": 0.087612,
      "high": 0.092634,
      "low": 0.087612,
      "close": 0.091518,
      "adjClose": 0.0700735,
      "volume": 294112292
    },
    {
      "date": "1985-11-11",
      "open": 0.091518,
      "high": 0.092634,
      "low": 0.089286,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 178774576
    },
    {
      "date": "1985-11-12",
      "open": 0.089286,
      "high": 0.090402,
      "low": 0.088728,
      "close": 0.088728,
      "adjClose": 0.06793726,
      "volume": 173644971
    },
    {
      "date": "1985-11-13",
      "open": 0.088728,
      "high": 0.088728,
      "low": 0.085937,
      "close": 0.086495,
      "adjClose": 0.06622749,
      "volume": 101561700
    },
    {
      "date": "1985-11-14",
      "open": 0.086495,
      "high": 0.089844,
      "low": 0.086495,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 139507336
    },
    {
      "date": "1985-11-15",
      "open": 0.089286,
      "high": 0.090402,
      "low": 0.08817,
      "close": 0.088728,
      "adjClose": 0.06793726,
      "volume": 81580880
    },
    {
      "date": "1985-11-18",
      "open": 0.088728,
      "high": 0.089286,
      "low": 0.08817,
      "close": 0.088728,
      "adjClose": 0.06793726,
      "volume": 64556864
    },
    {
      "date": "1985-11-19",
      "open": 0.088728,
      "high": 0.089286,
      "low": 0.084821,
      "close": 0.085937,
      "adjClose": 0.06580024,
      "volume": 94326492
    },
    {
      "date": "1985-11-20",
      "open": 0.085937,
      "high": 0.086495,
      "low": 0.083705,
      "close": 0.084821,
      "adjClose": 0.06494574,
      "volume": 99075296
    },
    {
      "date": "1985-11-21",
      "open": 0.084821,
      "high": 0.085937,
      "low": 0.084263,
      "close": 0.084821,
      "adjClose": 0.06494574,
      "volume": 102950499
    },
    {
      "date": "1985-11-22",
      "open": 0.084821,
      "high": 0.085937,
      "low": 0.084263,
      "close": 0.084821,
      "adjClose": 0.06494574,
      "volume": 128755327
    },
    {
      "date": "1985-11-25",
      "open": 0.084821,
      "high": 0.085937,
      "low": 0.084821,
      "close": 0.085379,
      "adjClose": 0.06537299,
      "volume": 97193696
    },
    {
      "date": "1985-11-26",
      "open": 0.085379,
      "high": 0.087053,
      "low": 0.084821,
      "close": 0.086495,
      "adjClose": 0.06622749,
      "volume": 164460964
    },
    {
      "date": "1985-11-27",
      "open": 0.086495,
      "high": 0.089844,
      "low": 0.085937,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 191721788
    },
    {
      "date": "1985-11-29",
      "open": 0.089286,
      "high": 0.089844,
      "low": 0.088728,
      "close": 0.089844,
      "adjClose": 0.06879175,
      "volume": 99030496
    },
    {
      "date": "1985-12-02",
      "open": 0.089844,
      "high": 0.090402,
      "low": 0.089286,
      "close": 0.090402,
      "adjClose": 0.069219,
      "volume": 100195300
    },
    {
      "date": "1985-12-03",
      "open": 0.090402,
      "high": 0.09096,
      "low": 0.089286,
      "close": 0.089844,
      "adjClose": 0.06879175,
      "volume": 155075352
    },
    {
      "date": "1985-12-04",
      "open": 0.089844,
      "high": 0.092076,
      "low": 0.089844,
      "close": 0.091518,
      "adjClose": 0.0700735,
      "volume": 165110563
    },
    {
      "date": "1985-12-05",
      "open": 0.091518,
      "high": 0.092634,
      "low": 0.089286,
      "close": 0.089844,
      "adjClose": 0.06879175,
      "volume": 125148924
    },
    {
      "date": "1985-12-06",
      "open": 0.089844,
      "high": 0.089844,
      "low": 0.087612,
      "close": 0.08817,
      "adjClose": 0.06751001,
      "volume": 65452864
    },
    {
      "date": "1985-12-09",
      "open": 0.08817,
      "high": 0.089286,
      "low": 0.085937,
      "close": 0.086495,
      "adjClose": 0.06622749,
      "volume": 139865735
    },
    {
      "date": "1985-12-10",
      "open": 0.086495,
      "high": 0.087612,
      "low": 0.085937,
      "close": 0.087053,
      "adjClose": 0.06665474,
      "volume": 200905800
    },
    {
      "date": "1985-12-11",
      "open": 0.087053,
      "high": 0.089844,
      "low": 0.087053,
      "close": 0.08817,
      "adjClose": 0.06751001,
      "volume": 237619436
    },
    {
      "date": "1985-12-12",
      "open": 0.088728,
      "high": 0.090402,
      "low": 0.088728,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 125260924
    },
    {
      "date": "1985-12-13",
      "open": 0.089286,
      "high": 0.090402,
      "low": 0.08817,
      "close": 0.089286,
      "adjClose": 0.0683645,
      "volume": 251149048
    },
    {
      "date": "1985-12-16",
      "open": 0.089286,
      "high": 0.094866,
      "low": 0.089286,
      "close": 0.093192,
      "adjClose": 0.07135525,
      "volume": 288915488
    },
    {
      "date": "1985-12-17",
      "open": 0.093192,
      "high": 0.09375,
      "low": 0.09096,
      "close": 0.092076,
      "adjClose": 0.07050075,
      "volume": 109065708
    },
    {
      "date": "1985-12-18",
      "open": 0.095424,
      "high": 0.10212,
      "low": 0.095424,
      "close": 0.09933,
      "adjClose": 0.07605499,
      "volume": 559798956
    },
    {
      "date": "1985-12-19",
      "open": 0.09933,
      "high": 0.10156,
      "low": 0.098772,
      "close": 0.10045,
      "adjClose": 0.07691256,
      "volume": 270121868
    },
    {
      "date": "1985-12-20",
      "open": 0.10045,
      "high": 0.10156,
      "low": 0.09933,
      "close": 0.099888,
      "adjClose": 0.07648224,
      "volume": 206035404
    },
    {
      "date": "1985-12-23",
      "open": 0.099888,
      "high": 0.10045,
      "low": 0.09654,
      "close": 0.097656,
      "adjClose": 0.07477325,
      "volume": 143225740
    },
    {
      "date": "1985-12-24",
      "open": 0.097656,
      "high": 0.098214,
      "low": 0.09654,
      "close": 0.097098,
      "adjClose": 0.074346,
      "volume": 64601663
    },
    {
      "date": "1985-12-26",
      "open": 0.097098,
      "high": 0.098214,
      "low": 0.09654,
      "close": 0.097098,
      "adjClose": 0.074346,
      "volume": 45852843
    },
    {
      "date": "1985-12-27",
      "open": 0.097098,
      "high": 0.101,
      "low": 0.097098,
      "close": 0.099888,
      "adjClose": 0.07648224,
      "volume": 122886519
    },
    {
      "date": "1985-12-30",
      "open": 0.099888,
      "high": 0.101,
      "low": 0.098772,
      "close": 0.09933,
      "adjClose": 0.07605499,
      "volume": 107676904
    },
    {
      "date": "1985-12-31",
      "open": 0.09933,
      "high": 0.099888,
      "low": 0.098214,
      "close": 0.098214,
      "adjClose": 0.0752005,
      "volume": 87248083
    },
    {
      "date": "1986-01-02",
      "open": 0.098214,
      "high": 0.09933,
      "low": 0.097098,
      "close": 0.09933,
      "adjClose": 0.07605499,
      "volume": 117420916
    },
    {
      "date": "1986-01-03",
      "open": 0.09933,
      "high": 0.099888,
      "low": 0.098772,
      "close": 0.099888,
      "adjClose": 0.07648224,
      "volume": 242166640
    },
    {
      "date": "1986-01-06",
      "open": 0.099888,
      "high": 0.099888,
      "low": 0.097656,
      "close": 0.09933,
      "adjClose": 0.07605499,
      "volume": 185046584
    },
    {
      "date": "1986-01-07",
      "open": 0.09933,
      "high": 0.10268,
      "low": 0.098772,
      "close": 0.10268,
      "adjClose": 0.07862002,
      "volume": 470534867
    },
    {
      "date": "1986-01-08",
      "open": 0.10268,
      "high": 0.10491,
      "low": 0.10156,
      "close": 0.10212,
      "adjClose": 0.07819124,
      "volume": 607600604
    },
    {
      "date": "1986-01-09",
      "open": 0.10212,
      "high": 0.10268,
      "low": 0.097656,
      "close": 0.101,
      "adjClose": 0.07733368,
      "volume": 447238844
    },
    {
      "date": "1986-01-10",
      "open": 0.101,
      "high": 0.10324,
      "low": 0.101,
      "close": 0.10156,
      "adjClose": 0.07776246,
      "volume": 153238551
    },
    {
      "date": "1986-01-13",
      "open": 0.10156,
      "high": 0.10324,
      "low": 0.10045,
      "close": 0.10268,
      "adjClose": 0.07862002,
      "volume": 215421012
    },
    {
      "date": "1986-01-14",
      "open": 0.10268,
      "high": 0.10603,
      "low": 0.10045,
      "close": 0.1038,
      "adjClose": 0.07947758,
      "volume": 272697872
    },
    {
      "date": "1986-01-15",
      "open": 0.1038,
      "high": 0.10714,
      "low": 0.10324,
      "close": 0.10659,
      "adjClose": 0.08161383,
      "volume": 423472420
    },
    {
      "date": "1986-01-16",
      "open": 0.10659,
      "high": 0.11049,
      "low": 0.10659,
      "close": 0.10938,
      "adjClose": 0.08375008,
      "volume": 534778132
    },
    {
      "date": "1986-01-17",
      "open": 0.10938,
      "high": 0.11049,
      "low": 0.10659,
      "close": 0.10714,
      "adjClose": 0.08203496,
      "volume": 345385944
    },
    {
      "date": "1986-01-20",
      "open": 0.10714,
      "high": 0.10714,
      "low": 0.10435,
      "close": 0.10659,
      "adjClose": 0.08161383,
      "volume": 127411324
    },
    {
      "date": "1986-01-21",
      "open": 0.10659,
      "high": 0.1077,
      "low": 0.10603,
      "close": 0.10714,
      "adjClose": 0.08203496,
      "volume": 151961747
    },
    {
      "date": "1986-01-22",
      "open": 0.10714,
      "high": 0.1077,
      "low": 0.099888,
      "close": 0.10435,
      "adjClose": 0.07989871,
      "volume": 143001739
    },
    {
      "date": "1986-01-23",
      "open": 0.10435,
      "high": 0.10491,
      "low": 0.10156,
      "close": 0.10268,
      "adjClose": 0.07862002,
      "volume": 156419355
    },
    {
      "date": "1986-01-24",
      "open": 0.10268,
      "high": 0.10435,
      "low": 0.101,
      "close": 0.101,
      "adjClose": 0.07733368,
      "volume": 111977708
    },
    {
      "date": "1986-01-27",
      "open": 0.101,
      "high": 0.10156,
      "low": 0.098214,
      "close": 0.098772,
      "adjClose": 0.07562774,
      "volume": 389581188
    },
    {
      "date": "1986-01-28",
      "open": 0.098772,
      "high": 0.099888,
      "low": 0.098214,
      "close": 0.09933,
      "adjClose": 0.07605499,
      "volume": 222297820
    },
    {
      "date": "1986-01-29",
      "open": 0.09933,
      "high": 0.10882,
      "low": 0.098214,
      "close": 0.10547,
      "adjClose": 0.08075627,
      "volume": 589568588
    },
    {
      "date": "1986-01-30",
      "open": 0.10491,
      "high": 0.10491,
      "low": 0.10212,
      "close": 0.10268,
      "adjClose": 0.07862002,
      "volume": 236880235
    },
    {
      "date": "1986-01-31",
      "open": 0.10268,
      "high": 0.1038,
      "low": 0.10212,
      "close": 0.10324,
      "adjClose": 0.0790488,
      "volume": 147705744
    },
    {
      "date": "1986-02-03",
      "open": 0.10324,
      "high": 0.10714,
      "low": 0.10212,
      "close": 0.10659,
      "adjClose": 0.08161383,
      "volume": 350022748
    },
    {
      "date": "1986-02-04",
      "open": 0.10659,
      "high": 0.10882,
      "low": 0.10603,
      "close": 0.10603,
      "adjClose": 0.08118505,
      "volume": 260176259
    },
    {
      "date": "1986-02-05",
      "open": 0.10603,
      "high": 0.10659,
      "low": 0.10491,
      "close": 0.10603,
      "adjClose": 0.08118505,
      "volume": 197164995
    },
    {
      "date": "1986-02-06",
      "open": 0.10603,
      "high": 0.10826,
      "low": 0.10547,
      "close": 0.1077,
      "adjClose": 0.08246374,
      "volume": 134220932
    },
    {
      "date": "1986-02-07",
      "open": 0.1077,
      "high": 0.1077,
      "low": 0.10491,
      "close": 0.10714,
      "adjClose": 0.08203496,
      "volume": 129404927
    },
    {
      "date": "1986-02-10",
      "open": 0.10714,
      "high": 0.10938,
      "low": 0.10603,
      "close": 0.10659,
      "adjClose": 0.08161383,
      "volume": 111843308
    },
    {
      "date": "1986-02-11",
      "open": 0.10659,
      "high": 0.10714,
      "low": 0.10491,
      "close": 0.10659,
      "adjClose": 0.08161383,
      "volume": 153462551
    },
    {
      "date": "1986-02-12",
      "open": 0.10659,
      "high": 0.10714,
      "low": 0.10603,
      "close": 0.10714,
      "adjClose": 0.08203496,
      "volume": 133056131
    },
    {
      "date": "1986-02-13",
      "open": 0.10714,
      "high": 0.10714,
      "low": 0.10603,
      "close": 0.10659,
      "adjClose": 0.08161383,
      "volume": 109379308
    },
    {
      "date": "1986-02-14",
      "open": 0.10659,
      "high": 0.1077,
      "low": 0.10603,
      "close": 0.10603,
      "adjClose": 0.08118505,
      "volume": 137513736
    },
    {
      "date": "1986-02-18",
      "open": 0.10603,
      "high": 0.10714,
      "low": 0.1038,
      "close": 0.10659,
      "adjClose": 0.08161383,
      "volume": 148108948
    },
    {
      "date": "1986-02-19",
      "open": 0.10659,
      "high": 0.11384,
      "low": 0.10659,
      "close": 0.11161,
      "adjClose": 0.08545754,
      "volume": 359677156
    },
    {
      "date": "1986-02-20",
      "open": 0.11161,
      "high": 0.11328,
      "low": 0.11105,
      "close": 0.11217,
      "adjClose": 0.08588633,
      "volume": 137916936
    },
    {
      "date": "1986-02-21",
      "open": 0.11217,
      "high": 0.11496,
      "low": 0.11217,
      "close": 0.11272,
      "adjClose": 0.08630745,
      "volume": 189078588
    },
    {
      "date": "1986-02-24",
      "open": 0.11272,
      "high": 0.11496,
      "low": 0.11161,
      "close": 0.11496,
      "adjClose": 0.08802257,
      "volume": 247117043
    },
    {
      "date": "1986-02-25",
      "open": 0.11496,
      "high": 0.11775,
      "low": 0.11217,
      "close": 0.11775,
      "adjClose": 0.09015882,
      "volume": 224739423
    },
    {
      "date": "1986-02-26",
      "open": 0.11775,
      "high": 0.11942,
      "low": 0.11607,
      "close": 0.11607,
      "adjClose": 0.08887248,
      "volume": 164729764
    },
    {
      "date": "1986-02-27",
      "open": 0.11607,
      "high": 0.11663,
      "low": 0.11384,
      "close": 0.1144,
      "adjClose": 0.08759379,
      "volume": 108124908
    },
    {
      "date": "1986-02-28",
      "open": 0.1144,
      "high": 0.11551,
      "low": 0.11105,
      "close": 0.11161,
      "adjClose": 0.08545754,
      "volume": 125126524
    },
    {
      "date": "1986-03-03",
      "open": 0.11161,
      "high": 0.11217,
      "low": 0.10938,
      "close": 0.10993,
      "adjClose": 0.0841712,
      "volume": 108819307
    },
    {
      "date": "1986-03-04",
      "open": 0.10993,
      "high": 0.11161,
      "low": 0.10938,
      "close": 0.10993,
      "adjClose": 0.0841712,
      "volume": 89107287
    },
    {
      "date": "1986-03-05",
      "open": 0.10993,
      "high": 0.11384,
      "low": 0.10826,
      "close": 0.11272,
      "adjClose": 0.08630745,
      "volume": 177027375
    },
    {
      "date": "1986-03-06",
      "open": 0.11272,
      "high": 0.11496,
      "low": 0.11217,
      "close": 0.11328,
      "adjClose": 0.08673623,
      "volume": 101337700
    },
    {
      "date": "1986-03-07",
      "open": 0.11328,
      "high": 0.11328,
      "low": 0.11049,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 96185696
    },
    {
      "date": "1986-03-10",
      "open": 0.11049,
      "high": 0.11105,
      "low": 0.10993,
      "close": 0.10993,
      "adjClose": 0.0841712,
      "volume": 75488072
    },
    {
      "date": "1986-03-11",
      "open": 0.10993,
      "high": 0.11105,
      "low": 0.10938,
      "close": 0.11105,
      "adjClose": 0.08502876,
      "volume": 103062500
    },
    {
      "date": "1986-03-12",
      "open": 0.11105,
      "high": 0.11217,
      "low": 0.11049,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 85680084
    },
    {
      "date": "1986-03-13",
      "open": 0.11049,
      "high": 0.11161,
      "low": 0.10882,
      "close": 0.11049,
      "adjClose": 0.08459998,
      "volume": 115964912
    },
    {
      "date": "1986-03-14",
      "open": 0.11049,
      "high": 0.11719,
      "low": 0.11049,
      "close": 0.11663,
      "adjClose": 0.08930126,
      "volume": 384854784
    },
    {
      "date": "1986-03-17",
      "open": 0.11607,
      "high": 0.11607,
      "low": 0.11328,
      "close": 0.11607,
      "adjClose": 0.08887248,
      "volume": 118720115
    },
    {
      "date": "1986-03-18",
      "open": 0.11607,
      "high": 0.12165,
      "low": 0.11551,
      "close": 0.11998,
      "adjClose": 0.09186629,
      "volume": 249357047
    },
    {
      "date": "1986-03-19",
      "open": 0.11998,
      "high": 0.12165,
      "low": 0.11775,
      "close": 0.1183,
      "adjClose": 0.09057994,
      "volume": 189884987
    },
    {
      "date": "1986-03-20",
      "open": 0.125,
      "high": 0.13225,
      "low": 0.125,
      "close": 0.12612,
      "adjClose": 0.09656756,
      "volume": 904132104
    },
    {
      "date": "1986-03-21",
      "open": 0.12612,
      "high": 0.12835,
      "low": 0.12277,
      "close": 0.12333,
      "adjClose": 0.09443131,
      "volume": 260377859
    },
    {
      "date": "1986-03-24",
      "open": 0.12333,
      "high": 0.12333,
      "low": 0.11775,
      "close": 0.11942,
      "adjClose": 0.09143751,
      "volume": 294313892
    },
    {
      "date": "1986-03-25",
      "open": 0.11942,
      "high": 0.12444,
      "low": 0.11942,
      "close": 0.12444,
      "adjClose": 0.09528122,
      "volume": 281075480
    },
    {
      "date": "1986-03-26",
      "open": 0.12444,
      "high": 0.12835,
      "low": 0.12444,
      "close": 0.12612,
      "adjClose": 0.09656756,
      "volume": 222141020
    },
    {
      "date": "1986-03-27",
      "open": 0.12612,
      "high": 0.12946,
      "low": 0.12612,
      "close": 0.12612,
      "adjClose": 0.09656756,
      "volume": 219005015
    },
    {
      "date": "1986-03-31",
      "open": 0.12612,
      "high": 0.12723,
      "low": 0.125,
      "close": 0.12612,
      "adjClose": 0.09656756,
      "volume": 187801784
    },
    {
      "date": "1986-04-01",
      "open": 0.12612,
      "high": 0.12612,
      "low": 0.12054,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 222723420
    },
    {
      "date": "1986-04-02",
      "open": 0.12165,
      "high": 0.12221,
      "low": 0.11719,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 325293124
    },
    {
      "date": "1986-04-03",
      "open": 0.12165,
      "high": 0.12333,
      "low": 0.11998,
      "close": 0.12054,
      "adjClose": 0.09229507,
      "volume": 211075408
    },
    {
      "date": "1986-04-04",
      "open": 0.12054,
      "high": 0.12054,
      "low": 0.11886,
      "close": 0.11942,
      "adjClose": 0.09143751,
      "volume": 125955324
    },
    {
      "date": "1986-04-07",
      "open": 0.11942,
      "high": 0.12277,
      "low": 0.11719,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 120131320
    },
    {
      "date": "1986-04-08",
      "open": 0.12165,
      "high": 0.12388,
      "low": 0.12165,
      "close": 0.12333,
      "adjClose": 0.09443131,
      "volume": 193222591
    },
    {
      "date": "1986-04-09",
      "open": 0.12333,
      "high": 0.12388,
      "low": 0.11998,
      "close": 0.12109,
      "adjClose": 0.09271619,
      "volume": 135318532
    },
    {
      "date": "1986-04-10",
      "open": 0.12109,
      "high": 0.12221,
      "low": 0.11998,
      "close": 0.12165,
      "adjClose": 0.09314497,
      "volume": 109984107
    },
    {
      "date": "1986-04-11",
      "open": 0.12165,
      "high": 0.12277,
      "low": 0.12054,
      "close": 0.12054,
      "adjClose": 0.09229507,
      "volume": 75667272
    },
    {
      "date": "1986-04-14",
      "open": 0.12054,
      "high": 0.12165,
      "low": 0.11942,
      "close": 0.11998,
      "adjClose": 0.09186629,
      "volume": 84963283
    },
    {
      "date": "1986-04-15",
      "open": 0.11998,
      "high": 0.12277,
      "low": 0.11998,
      "close": 0.12221,
      "adjClose": 0.09357375,
      "volume": 131398528
    },
    {
      "date": "1986-04-16",
      "open": 0.12221,
      "high": 0.12723,
      "low": 0.12221,
      "close": 0.12612,
      "adjClose": 0.09656756,
      "volume": 210829008
    },
    {
      "date": "1986-04-17",
      "open": 0.12612,
      "high": 0.13002,
      "low": 0.125,
      "close": 0.12946,
      "adjClose": 0.09912493,
      "volume": 270099468
    },
    {
      "date": "1986-04-18",
      "open": 0.12946,
      "high": 0.13337,
      "low": 0.12835,
      "close": 0.13281,
      "adjClose": 0.10169,
      "volume": 247677043
    },
    {
      "date": "1986-04-21",
      "open": 0.13337,
      "high": 0.13728,
      "low": 0.13337,
      "close": 0.1356,
      "adjClose": 0.10383,
      "volume": 273549072
    },
    {
      "date": "1986-04-22",
      "open": 0.1356,
      "high": 0.13951,
      "low": 0.13225,
      "close": 0.13337,
      "adjClose": 0.10212,
      "volume": 327869123
    },
    {
      "date": "1986-04-23",
      "open": 0.13337,
      "high": 0.1356,
      "low": 0.13114,
      "close": 0.13225,
      "adjClose": 0.10126,
      "volume": 261475459
    },
    {
      "date": "1986-04-24",
      "open": 0.13225,
      "high": 0.14063,
      "low": 0.1317,
      "close": 0.14007,
      "adjClose": 0.10725,
      "volume": 458371656
    },
    {
      "date": "1986-04-25",
      "open": 0.14007,
      "high": 0.14565,
      "low": 0.14007,
      "close": 0.14397,
      "adjClose": 0.11023,
      "volume": 261072259
    },
    {
      "date": "1986-04-28",
      "open": 0.14397,
      "high": 0.14621,
      "low": 0.14174,
      "close": 0.14286,
      "adjClose": 0.10939,
      "volume": 145532944
    },
    {
      "date": "1986-04-29",
      "open": 0.14286,
      "high": 0.14397,
      "low": 0.13895,
      "close": 0.13951,
      "adjClose": 0.10682,
      "volume": 132697731
    },
    {
      "date": "1986-04-30",
      "open": 0.13951,
      "high": 0.14118,
      "low": 0.13505,
      "close": 0.13505,
      "adjClose": 0.10341,
      "volume": 137782535
    },
    {
      "date": "1986-05-01",
      "open": 0.13505,
      "high": 0.13505,
      "low": 0.13281,
      "close": 0.13505,
      "adjClose": 0.10341,
      "volume": 257936256
    },
    {
      "date": "1986-05-02",
      "open": 0.13505,
      "high": 0.13839,
      "low": 0.13449,
      "close": 0.13616,
      "adjClose": 0.10425,
      "volume": 93587292
    },
    {
      "date": "1986-05-05",
      "open": 0.13616,
      "high": 0.14509,
      "low": 0.13616,
      "close": 0.14341,
      "adjClose": 0.10981,
      "volume": 149340948
    },
    {
      "date": "1986-05-06",
      "open": 0.14397,
      "high": 0.14844,
      "low": 0.14397,
      "close": 0.14565,
      "adjClose": 0.11152,
      "volume": 218534615
    },
    {
      "date": "1986-05-07",
      "open": 0.14565,
      "high": 0.14676,
      "low": 0.13951,
      "close": 0.14063,
      "adjClose": 0.10768,
      "volume": 198800196
    },
    {
      "date": "1986-05-08",
      "open": 0.14063,
      "high": 0.14788,
      "low": 0.14063,
      "close": 0.14732,
      "adjClose": 0.1128,
      "volume": 233363431
    },
    {
      "date": "1986-05-09",
      "open": 0.14732,
      "high": 0.15011,
      "low": 0.14621,
      "close": 0.14899,
      "adjClose": 0.11408,
      "volume": 222499419
    },
    {
      "date": "1986-05-12",
      "open": 0.14899,
      "high": 0.1635,
      "low": 0.14844,
      "close": 0.16239,
      "adjClose": 0.12434,
      "volume": 400422800
    },
    {
      "date": "1986-05-13",
      "open": 0.16239,
      "high": 0.16295,
      "low": 0.15737,
      "close": 0.16071,
      "adjClose": 0.12305,
      "volume": 471766868
    },
    {
      "date": "1986-05-14",
      "open": 0.16071,
      "high": 0.16685,
      "low": 0.16071,
      "close": 0.16462,
      "adjClose": 0.12605,
      "volume": 482989279
    },
    {
      "date": "1986-05-15",
      "open": 0.16462,
      "high": 0.16518,
      "low": 0.15904,
      "close": 0.16071,
      "adjClose": 0.12305,
      "volume": 222544219
    },
    {
      "date": "1986-05-16",
      "open": 0.16071,
      "high": 0.16183,
      "low": 0.15681,
      "close": 0.16071,
      "adjClose": 0.12305,
      "volume": 319245115
    },
    {
      "date": "1986-05-19",
      "open": 0.16071,
      "high": 0.16295,
      "low": 0.15848,
      "close": 0.15904,
      "adjClose": 0.12177,
      "volume": 209507408
    },
    {
      "date": "1986-05-20",
      "open": 0.15904,
      "high": 0.15904,
      "low": 0.1529,
      "close": 0.15792,
      "adjClose": 0.12092,
      "volume": 245795443
    },
    {
      "date": "1986-05-21",
      "open": 0.15792,
      "high": 0.16629,
      "low": 0.15625,
      "close": 0.16518,
      "adjClose": 0.12648,
      "volume": 346729944
    },
    {
      "date": "1986-05-22",
      "open": 0.16518,
      "high": 0.16741,
      "low": 0.1596,
      "close": 0.16406,
      "adjClose": 0.12562,
      "volume": 220505820
    },
    {
      "date": "1986-05-23",
      "open": 0.16406,
      "high": 0.16574,
      "low": 0.16239,
      "close": 0.16518,
      "adjClose": 0.12648,
      "volume": 139843336
    },
    {
      "date": "1986-05-27",
      "open": 0.16518,
      "high": 0.16518,
      "low": 0.16239,
      "close": 0.16462,
      "adjClose": 0.12605,
      "volume": 84649684
    },
    {
      "date": "1986-05-28",
      "open": 0.16462,
      "high": 0.16741,
      "low": 0.16406,
      "close": 0.16629,
      "adjClose": 0.12732,
      "volume": 207133004
    },
    {
      "date": "1986-05-29",
      "open": 0.16629,
      "high": 0.16629,
      "low": 0.16295,
      "close": 0.16518,
      "adjClose": 0.12648,
      "volume": 101427300
    },
    {
      "date": "1986-05-30",
      "open": 0.16518,
      "high": 0.16629,
      "low": 0.16295,
      "close": 0.16518,
      "adjClose": 0.12648,
      "volume": 127433724
    },
    {
      "date": "1986-06-02",
      "open": 0.16518,
      "high": 0.16685,
      "low": 0.16406,
      "close": 0.16574,
      "adjClose": 0.1269,
      "volume": 199248195
    },
    {
      "date": "1986-06-03",
      "open": 0.16574,
      "high": 0.1702,
      "low": 0.16574,
      "close": 0.16909,
      "adjClose": 0.12947,
      "volume": 325897923
    },
    {
      "date": "1986-06-04",
      "open": 0.16909,
      "high": 0.17355,
      "low": 0.16853,
      "close": 0.17299,
      "adjClose": 0.13245,
      "volume": 300653100
    },
    {
      "date": "1986-06-05",
      "open": 0.17299,
      "high": 0.17467,
      "low": 0.17188,
      "close": 0.17355,
      "adjClose": 0.13288,
      "volume": 147884944
    },
    {
      "date": "1986-06-06",
      "open": 0.17355,
      "high": 0.17355,
      "low": 0.16741,
      "close": 0.16853,
      "adjClose": 0.12904,
      "volume": 177363376
    },
    {
      "date": "1986-06-09",
      "open": 0.16853,
      "high": 0.16909,
      "low": 0.16016,
      "close": 0.16071,
      "adjClose": 0.12305,
      "volume": 247027444
    },
    {
      "date": "1986-06-10",
      "open": 0.16071,
      "high": 0.16071,
      "low": 0.15681,
      "close": 0.16071,
      "adjClose": 0.12305,
      "volume": 246893043
    },
    {
      "date": "1986-06-11",
      "open": 0.16071,
      "high": 0.16183,
      "low": 0.15848,
      "close": 0.16127,
      "adjClose": 0.12348,
      "volume": 186860984
    },
    {
      "date": "1986-06-12",
      "open": 0.16127,
      "high": 0.16239,
      "low": 0.16071,
      "close": 0.16071,
      "adjClose": 0.12305,
      "volume": 129091328
    },
    {
      "date": "1986-06-13",
      "open": 0.16071,
      "high": 0.16239,
      "low": 0.15737,
      "close": 0.16239,
      "adjClose": 0.12434,
      "volume": 143001739
    },
    {
      "date": "1986-06-16",
      "open": 0.16239,
      "high": 0.16462,
      "low": 0.15904,
      "close": 0.16016,
      "adjClose": 0.12263,
      "volume": 173600172
    },
    {
      "date": "1986-06-17",
      "open": 0.16016,
      "high": 0.16071,
      "low": 0.15179,
      "close": 0.1529,
      "adjClose": 0.11707,
      "volume": 222051420
    },
    {
      "date": "1986-06-18",
      "open": 0.1529,
      "high": 0.15513,
      "low": 0.14509,
      "close": 0.1529,
      "adjClose": 0.11707,
      "volume": 429654827
    },
    {
      "date": "1986-06-19",
      "open": 0.1529,
      "high": 0.1596,
      "low": 0.15123,
      "close": 0.15625,
      "adjClose": 0.11964,
      "volume": 344646744
    },
    {
      "date": "1986-06-20",
      "open": 0.15625,
      "high": 0.16127,
      "low": 0.15625,
      "close": 0.16071,
      "adjClose": 0.12305,
      "volume": 161302560
    },
    {
      "date": "1986-06-23",
      "open": 0.16071,
      "high": 0.16183,
      "low": 0.15458,
      "close": 0.15513,
      "adjClose": 0.11878,
      "volume": 116323315
    },
    {
      "date": "1986-06-24",
      "open": 0.15513,
      "high": 0.15681,
      "low": 0.15346,
      "close": 0.15569,
      "adjClose": 0.11921,
      "volume": 141993739
    },
    {
      "date": "1986-06-25",
      "open": 0.15625,
      "high": 0.16071,
      "low": 0.15625,
      "close": 0.16016,
      "adjClose": 0.12263,
      "volume": 131980928
    },
    {
      "date": "1986-06-26",
      "open": 0.16016,
      "high": 0.16239,
      "low": 0.15848,
      "close": 0.16183,
      "adjClose": 0.12391,
      "volume": 116928116
    },
    {
      "date": "1986-06-27",
      "open": 0.16183,
      "high": 0.16406,
      "low": 0.15848,
      "close": 0.16016,
      "adjClose": 0.12263,
      "volume": 50198448
    },
    {
      "date": "1986-06-30",
      "open": 0.16016,
      "high": 0.16183,
      "low": 0.1596,
      "close": 0.16016,
      "adjClose": 0.12263,
      "volume": 70761667
    },
    {
      "date": "1986-07-01",
      "open": 0.16016,
      "high": 0.16127,
      "low": 0.15513,
      "close": 0.15792,
      "adjClose": 0.12092,
      "volume": 87718483
    },
    {
      "date": "1986-07-02",
      "open": 0.15792,
      "high": 0.16183,
      "low": 0.15792,
      "close": 0.16127,
      "adjClose": 0.12348,
      "volume": 144838544
    },
    {
      "date": "1986-07-03",
      "open": 0.16127,
      "high": 0.16853,
      "low": 0.15904,
      "close": 0.16797,
      "adjClose": 0.12861,
      "volume": 181171380
    },
    {
      "date": "1986-07-07",
      "open": 0.16797,
      "high": 0.16853,
      "low": 0.15792,
      "close": 0.15904,
      "adjClose": 0.12177,
      "volume": 181820980
    },
    {
      "date": "1986-07-08",
      "open": 0.15737,
      "high": 0.15737,
      "low": 0.15234,
      "close": 0.1529,
      "adjClose": 0.11707,
      "volume": 273683472
    },
    {
      "date": "1986-07-09",
      "open": 0.1529,
      "high": 0.15513,
      "low": 0.15179,
      "close": 0.15458,
      "adjClose": 0.11836,
      "volume": 366531564
    },
    {
      "date": "1986-07-10",
      "open": 0.15458,
      "high": 0.15792,
      "low": 0.15458,
      "close": 0.15792,
      "adjClose": 0.12092,
      "volume": 208566608
    },
    {
      "date": "1986-07-11",
      "open": 0.15792,
      "high": 0.16853,
      "low": 0.15737,
      "close": 0.16574,
      "adjClose": 0.1269,
      "volume": 224000223
    },
    {
      "date": "1986-07-14",
      "open": 0.16574,
      "high": 0.16685,
      "low": 0.16183,
      "close": 0.16183,
      "adjClose": 0.12391,
      "volume": 237597036
    },
    {
      "date": "1986-07-15",
      "open": 0.16183,
      "high": 0.16183,
      "low": 0.1529,
      "close": 0.15569,
      "adjClose": 0.11921,
      "volume": 299757096
    },
    {
      "date": "1986-07-16",
      "open": 0.15569,
      "high": 0.15904,
      "low": 0.14621,
      "close": 0.14955,
      "adjClose": 0.11451,
      "volume": 540579739
    },
    {
      "date": "1986-07-17",
      "open": 0.14955,
      "high": 0.15067,
      "low": 0.14341,
      "close": 0.14397,
      "adjClose": 0.11023,
      "volume": 252291452
    },
    {
      "date": "1986-07-18",
      "open": 0.14397,
      "high": 0.14509,
      "low": 0.13951,
      "close": 0.14174,
      "adjClose": 0.10853,
      "volume": 310128308
    },
    {
      "date": "1986-07-21",
      "open": 0.14621,
      "high": 0.15067,
      "low": 0.14621,
      "close": 0.14955,
      "adjClose": 0.11451,
      "volume": 230675428
    },
    {
      "date": "1986-07-22",
      "open": 0.14955,
      "high": 0.15458,
      "low": 0.14844,
      "close": 0.15458,
      "adjClose": 0.11836,
      "volume": 239859435
    },
    {
      "date": "1986-07-23",
      "open": 0.15458,
      "high": 0.15458,
      "low": 0.15234,
      "close": 0.15234,
      "adjClose": 0.11664,
      "volume": 179491376
    },
    {
      "date": "1986-07-24",
      "open": 0.15234,
      "high": 0.15346,
      "low": 0.14732,
      "close": 0.14788,
      "adjClose": 0.11323,
      "volume": 144569744
    },
    {
      "date": "1986-07-25",
      "open": 0.14788,
      "high": 0.15179,
      "low": 0.14732,
      "close": 0.15179,
      "adjClose": 0.11622,
      "volume": 217459416
    },
    {
      "date": "1986-07-28",
      "open": 0.15179,
      "high": 0.15179,
      "low": 0.14397,
      "close": 0.14453,
      "adjClose": 0.11066,
      "volume": 247923443
    },
    {
      "date": "1986-07-29",
      "open": 0.14397,
      "high": 0.14397,
      "low": 0.13728,
      "close": 0.13951,
      "adjClose": 0.10682,
      "volume": 598013396
    },
    {
      "date": "1986-07-30",
      "open": 0.13951,
      "high": 0.14063,
      "low": 0.13393,
      "close": 0.13616,
      "adjClose": 0.10425,
      "volume": 256883456
    },
    {
      "date": "1986-07-31",
      "open": 0.13616,
      "high": 0.14063,
      "low": 0.13616,
      "close": 0.13951,
      "adjClose": 0.10682,
      "volume": 282777880
    },
    {
      "date": "1986-08-01",
      "open": 0.13951,
      "high": 0.14174,
      "low": 0.13895,
      "close": 0.14007,
      "adjClose": 0.10725,
      "volume": 150080147
    },
    {
      "date": "1986-08-04",
      "open": 0.14007,
      "high": 0.14063,
      "low": 0.13672,
      "close": 0.14063,
      "adjClose": 0.10768,
      "volume": 130166528
    },
    {
      "date": "1986-08-05",
      "open": 0.14063,
      "high": 0.14453,
      "low": 0.14063,
      "close": 0.14341,
      "adjClose": 0.10981,
      "volume": 117891316
    },
    {
      "date": "1986-08-06",
      "open": 0.14341,
      "high": 0.14341,
      "low": 0.13839,
      "close": 0.13895,
      "adjClose": 0.10639,
      "volume": 185203384
    },
    {
      "date": "1986-08-07",
      "open": 0.13895,
      "high": 0.14565,
      "low": 0.13895,
      "close": 0.14174,
      "adjClose": 0.10853,
      "volume": 173398572
    },
    {
      "date": "1986-08-08",
      "open": 0.14174,
      "high": 0.14453,
      "low": 0.14118,
      "close": 0.14118,
      "adjClose": 0.1081,
      "volume": 110140908
    },
    {
      "date": "1986-08-11",
      "open": 0.14174,
      "high": 0.14955,
      "low": 0.14174,
      "close": 0.14955,
      "adjClose": 0.11451,
      "volume": 183433780
    },
    {
      "date": "1986-08-12",
      "open": 0.14955,
      "high": 0.15346,
      "low": 0.14899,
      "close": 0.1529,
      "adjClose": 0.11707,
      "volume": 244765043
    },
    {
      "date": "1986-08-13",
      "open": 0.1529,
      "high": 0.16183,
      "low": 0.1529,
      "close": 0.16071,
      "adjClose": 0.12305,
      "volume": 455750851
    },
    {
      "date": "1986-08-14",
      "open": 0.16071,
      "high": 0.16518,
      "low": 0.16071,
      "close": 0.16071,
      "adjClose": 0.12305,
      "volume": 231235428
    },
    {
      "date": "1986-08-15",
      "open": 0.16071,
      "high": 0.16295,
      "low": 0.15904,
      "close": 0.1596,
      "adjClose": 0.1222,
      "volume": 137177736
    },
    {
      "date": "1986-08-18",
      "open": 0.1596,
      "high": 0.16016,
      "low": 0.15625,
      "close": 0.15792,
      "adjClose": 0.12092,
      "volume": 147347344
    },
    {
      "date": "1986-08-19",
      "open": 0.15792,
      "high": 0.15848,
      "low": 0.15458,
      "close": 0.15792,
      "adjClose": 0.12092,
      "volume": 137782535
    },
    {
      "date": "1986-08-20",
      "open": 0.15792,
      "high": 0.16295,
      "low": 0.15737,
      "close": 0.16183,
      "adjClose": 0.12391,
      "volume": 171315367
    },
    {
      "date": "1986-08-21",
      "open": 0.16183,
      "high": 0.16239,
      "low": 0.1596,
      "close": 0.1596,
      "adjClose": 0.1222,
      "volume": 194656192
    },
    {
      "date": "1986-08-22",
      "open": 0.16016,
      "high": 0.1635,
      "low": 0.16016,
      "close": 0.16183,
      "adjClose": 0.12391,
      "volume": 115718512
    },
    {
      "date": "1986-08-25",
      "open": 0.16239,
      "high": 0.16462,
      "low": 0.16239,
      "close": 0.16239,
      "adjClose": 0.12434,
      "volume": 126403323
    },
    {
      "date": "1986-08-26",
      "open": 0.16239,
      "high": 0.16462,
      "low": 0.16239,
      "close": 0.1635,
      "adjClose": 0.12519,
      "volume": 131241728
    },
    {
      "date": "1986-08-27",
      "open": 0.1635,
      "high": 0.16518,
      "low": 0.16183,
      "close": 0.16518,
      "adjClose": 0.12648,
      "volume": 147033744
    },
    {
      "date": "1986-08-28",
      "open": 0.16518,
      "high": 0.16964,
      "low": 0.16462,
      "close": 0.16853,
      "adjClose": 0.12904,
      "volume": 219699416
    },
    {
      "date": "1986-08-29",
      "open": 0.16853,
      "high": 0.16964,
      "low": 0.16462,
      "close": 0.16518,
      "adjClose": 0.12648,
      "volume": 135228932
    },
    {
      "date": "1986-09-02",
      "open": 0.16518,
      "high": 0.16574,
      "low": 0.15513,
      "close": 0.15513,
      "adjClose": 0.11878,
      "volume": 234617832
    },
    {
      "date": "1986-09-03",
      "open": 0.15513,
      "high": 0.15569,
      "low": 0.15234,
      "close": 0.15513,
      "adjClose": 0.11878,
      "volume": 117488116
    },
    {
      "date": "1986-09-04",
      "open": 0.15513,
      "high": 0.15848,
      "low": 0.15513,
      "close": 0.15848,
      "adjClose": 0.12134,
      "volume": 198800196
    },
    {
      "date": "1986-09-05",
      "open": 0.15848,
      "high": 0.16016,
      "low": 0.15625,
      "close": 0.15681,
      "adjClose": 0.12007,
      "volume": 98492896
    },
    {
      "date": "1986-09-08",
      "open": 0.15625,
      "high": 0.15625,
      "low": 0.15011,
      "close": 0.15513,
      "adjClose": 0.11878,
      "volume": 126201724
    },
    {
      "date": "1986-09-09",
      "open": 0.15513,
      "high": 0.16071,
      "low": 0.15458,
      "close": 0.1596,
      "adjClose": 0.1222,
      "volume": 150774548
    },
    {
      "date": "1986-09-10",
      "open": 0.1596,
      "high": 0.16016,
      "low": 0.15513,
      "close": 0.15625,
      "adjClose": 0.11964,
      "volume": 75667272
    },
    {
      "date": "1986-09-11",
      "open": 0.15513,
      "high": 0.15513,
      "low": 0.14509,
      "close": 0.14565,
      "adjClose": 0.11152,
      "volume": 134355332
    },
    {
      "date": "1986-09-12",
      "open": 0.14565,
      "high": 0.14621,
      "low": 0.14174,
      "close": 0.14174,
      "adjClose": 0.10853,
      "volume": 228905828
    },
    {
      "date": "1986-09-15",
      "open": 0.14286,
      "high": 0.14788,
      "low": 0.14286,
      "close": 0.14788,
      "adjClose": 0.11323,
      "volume": 222723420
    },
    {
      "date": "1986-09-16",
      "open": 0.14788,
      "high": 0.15681,
      "low": 0.14509,
      "close": 0.15569,
      "adjClose": 0.11921,
      "volume": 248461048
    },
    {
      "date": "1986-09-17",
      "open": 0.15569,
      "high": 0.15625,
      "low": 0.1529,
      "close": 0.1529,
      "adjClose": 0.11707,
      "volume": 116860915
    },
    {
      "date": "1986-09-18",
      "open": 0.1529,
      "high": 0.15402,
      "low": 0.15067,
      "close": 0.15179,
      "adjClose": 0.11622,
      "volume": 99030496
    },
    {
      "date": "1986-09-19",
      "open": 0.15123,
      "high": 0.15123,
      "low": 0.14844,
      "close": 0.15011,
      "adjClose": 0.11494,
      "volume": 127612924
    },
    {
      "date": "1986-09-22",
      "open": 0.15011,
      "high": 0.15792,
      "low": 0.14955,
      "close": 0.15737,
      "adjClose": 0.1205,
      "volume": 240419439
    },
    {
      "date": "1986-09-23",
      "open": 0.15737,
      "high": 0.16183,
      "low": 0.15681,
      "close": 0.16127,
      "adjClose": 0.12348,
      "volume": 338307536
    },
    {
      "date": "1986-09-24",
      "open": 0.16127,
      "high": 0.16239,
      "low": 0.15179,
      "close": 0.15681,
      "adjClose": 0.12007,
      "volume": 176870576
    },
    {
      "date": "1986-09-25",
      "open": 0.15681,
      "high": 0.15737,
      "low": 0.15011,
      "close": 0.15402,
      "adjClose": 0.11793,
      "volume": 187801784
    },
    {
      "date": "1986-09-26",
      "open": 0.15346,
      "high": 0.15346,
      "low": 0.15123,
      "close": 0.1529,
      "adjClose": 0.11707,
      "volume": 70022468
    },
    {
      "date": "1986-09-29",
      "open": 0.15123,
      "high": 0.15123,
      "low": 0.14118,
      "close": 0.14509,
      "adjClose": 0.11109,
      "volume": 208947408
    },
    {
      "date": "1986-09-30",
      "open": 0.14565,
      "high": 0.15123,
      "low": 0.14565,
      "close": 0.14955,
      "adjClose": 0.11451,
      "volume": 180790580
    },
    {
      "date": "1986-10-01",
      "open": 0.14955,
      "high": 0.15402,
      "low": 0.14899,
      "close": 0.15234,
      "adjClose": 0.11664,
      "volume": 138588936
    },
    {
      "date": "1986-10-02",
      "open": 0.15234,
      "high": 0.15346,
      "low": 0.14955,
      "close": 0.15234,
      "adjClose": 0.11664,
      "volume": 94819292
    },
    {
      "date": "1986-10-03",
      "open": 0.15234,
      "high": 0.15513,
      "low": 0.14899,
      "close": 0.15067,
      "adjClose": 0.11537,
      "volume": 138745735
    },
    {
      "date": "1986-10-06",
      "open": 0.15067,
      "high": 0.1529,
      "low": 0.15011,
      "close": 0.15234,
      "adjClose": 0.11664,
      "volume": 94505692
    },
    {
      "date": "1986-10-07",
      "open": 0.15234,
      "high": 0.15234,
      "low": 0.14676,
      "close": 0.14732,
      "adjClose": 0.1128,
      "volume": 127993724
    },
    {
      "date": "1986-10-08",
      "open": 0.14732,
      "high": 0.14732,
      "low": 0.14397,
      "close": 0.14621,
      "adjClose": 0.11195,
      "volume": 111574508
    },
    {
      "date": "1986-10-09",
      "open": 0.14621,
      "high": 0.14844,
      "low": 0.14565,
      "close": 0.14732,
      "adjClose": 0.1128,
      "volume": 77952076
    },
    {
      "date": "1986-10-10",
      "open": 0.14732,
      "high": 0.14899,
      "low": 0.14453,
      "close": 0.14844,
      "adjClose": 0.11366,
      "volume": 58531255
    },
    {
      "date": "1986-10-13",
      "open": 0.14844,
      "high": 0.15458,
      "low": 0.14732,
      "close": 0.15458,
      "adjClose": 0.11836,
      "volume": 99680096
    },
    {
      "date": "1986-10-14",
      "open": 0.15458,
      "high": 0.15737,
      "low": 0.15067,
      "close": 0.15179,
      "adjClose": 0.11622,
      "volume": 199337796
    },
    {
      "date": "1986-10-15",
      "open": 0.14955,
      "high": 0.14955,
      "low": 0.14621,
      "close": 0.14899,
      "adjClose": 0.11408,
      "volume": 205408204
    },
    {
      "date": "1986-10-16",
      "open": 0.14899,
      "high": 0.15123,
      "low": 0.14844,
      "close": 0.15011,
      "adjClose": 0.11494,
      "volume": 135766531
    },
    {
      "date": "1986-10-17",
      "open": 0.15011,
      "high": 0.15179,
      "low": 0.14899,
      "close": 0.15011,
      "adjClose": 0.11494,
      "volume": 151872148
    },
    {
      "date": "1986-10-20",
      "open": 0.15011,
      "high": 0.15011,
      "low": 0.14676,
      "close": 0.14676,
      "adjClose": 0.11237,
      "volume": 148982547
    },
    {
      "date": "1986-10-21",
      "open": 0.14676,
      "high": 0.14732,
      "low": 0.14565,
      "close": 0.14621,
      "adjClose": 0.11195,
      "volume": 113724912
    },
    {
      "date": "1986-10-22",
      "open": 0.14621,
      "high": 0.14676,
      "low": 0.14397,
      "close": 0.14509,
      "adjClose": 0.11109,
      "volume": 94483292
    },
    {
      "date": "1986-10-23",
      "open": 0.14509,
      "high": 0.14788,
      "low": 0.14509,
      "close": 0.14788,
      "adjClose": 0.11323,
      "volume": 123132920
    },
    {
      "date": "1986-10-24",
      "open": 0.14788,
      "high": 0.14844,
      "low": 0.14621,
      "close": 0.14732,
      "adjClose": 0.1128,
      "volume": 75331272
    },
    {
      "date": "1986-10-27",
      "open": 0.14844,
      "high": 0.15179,
      "low": 0.14844,
      "close": 0.15179,
      "adjClose": 0.11622,
      "volume": 151200147
    },
    {
      "date": "1986-10-28",
      "open": 0.15179,
      "high": 0.15234,
      "low": 0.14732,
      "close": 0.14899,
      "adjClose": 0.11408,
      "volume": 142240140
    },
    {
      "date": "1986-10-29",
      "open": 0.14899,
      "high": 0.14955,
      "low": 0.14788,
      "close": 0.14899,
      "adjClose": 0.11408,
      "volume": 85433683
    },
    {
      "date": "1986-10-30",
      "open": 0.14899,
      "high": 0.15513,
      "low": 0.14899,
      "close": 0.1529,
      "adjClose": 0.11707,
      "volume": 295657891
    },
    {
      "date": "1986-10-31",
      "open": 0.1529,
      "high": 0.15569,
      "low": 0.1529,
      "close": 0.15458,
      "adjClose": 0.11836,
      "volume": 121296120
    },
    {
      "date": "1986-11-03",
      "open": 0.15458,
      "high": 0.15681,
      "low": 0.15458,
      "close": 0.15625,
      "adjClose": 0.11964,
      "volume": 151827348
    },
    {
      "date": "1986-11-04",
      "open": 0.15625,
      "high": 0.16016,
      "low": 0.15123,
      "close": 0.1596,
      "adjClose": 0.1222,
      "volume": 246758643
    },
    {
      "date": "1986-11-05",
      "open": 0.1596,
      "high": 0.16574,
      "low": 0.15848,
      "close": 0.16518,
      "adjClose": 0.12648,
      "volume": 626931824
    },
    {
      "date": "1986-11-06",
      "open": 0.16462,
      "high": 0.16462,
      "low": 0.1596,
      "close": 0.16127,
      "adjClose": 0.12348,
      "volume": 331945928
    },
    {
      "date": "1986-11-07",
      "open": 0.16127,
      "high": 0.16127,
      "low": 0.15569,
      "close": 0.1596,
      "adjClose": 0.1222,
      "volume": 143158540
    },
    {
      "date": "1986-11-10",
      "open": 0.1596,
      "high": 0.16016,
      "low": 0.15681,
      "close": 0.15792,
      "adjClose": 0.12092,
      "volume": 105884904
    },
    {
      "date": "1986-11-11",
      "open": 0.15792,
      "high": 0.1596,
      "low": 0.15737,
      "close": 0.15848,
      "adjClose": 0.12134,
      "volume": 50176048
    },
    {
      "date": "1986-11-12",
      "open": 0.15904,
      "high": 0.1635,
      "low": 0.15904,
      "close": 0.1635,
      "adjClose": 0.12519,
      "volume": 130995327
    },
    {
      "date": "1986-11-13",
      "open": 0.16295,
      "high": 0.16295,
      "low": 0.15848,
      "close": 0.15848,
      "adjClose": 0.12134,
      "volume": 137513736
    },
    {
      "date": "1986-11-14",
      "open": 0.15848,
      "high": 0.15848,
      "low": 0.15569,
      "close": 0.15737,
      "adjClose": 0.1205,
      "volume": 135116931
    },
    {
      "date": "1986-11-17",
      "open": 0.15737,
      "high": 0.16518,
      "low": 0.15625,
      "close": 0.16239,
      "adjClose": 0.12434,
      "volume": 141680140
    },
    {
      "date": "1986-11-18",
      "open": 0.16239,
      "high": 0.16406,
      "low": 0.15681,
      "close": 0.15792,
      "adjClose": 0.12092,
      "volume": 170060968
    },
    {
      "date": "1986-11-19",
      "open": 0.15737,
      "high": 0.15737,
      "low": 0.15402,
      "close": 0.15625,
      "adjClose": 0.11964,
      "volume": 304237104
    },
    {
      "date": "1986-11-20",
      "open": 0.15625,
      "high": 0.15792,
      "low": 0.15569,
      "close": 0.15737,
      "adjClose": 0.1205,
      "volume": 296486695
    },
    {
      "date": "1986-11-21",
      "open": 0.15737,
      "high": 0.16183,
      "low": 0.15681,
      "close": 0.16071,
      "adjClose": 0.12305,
      "volume": 286966684
    },
    {
      "date": "1986-11-24",
      "open": 0.16071,
      "high": 0.1702,
      "low": 0.16071,
      "close": 0.16964,
      "adjClose": 0.12989,
      "volume": 378448376
    },
    {
      "date": "1986-11-25",
      "open": 0.16964,
      "high": 0.18025,
      "low": 0.16964,
      "close": 0.17969,
      "adjClose": 0.13759,
      "volume": 850103247
    },
    {
      "date": "1986-11-26",
      "open": 0.17969,
      "high": 0.18415,
      "low": 0.17857,
      "close": 0.1808,
      "adjClose": 0.13843,
      "volume": 506688504
    },
    {
      "date": "1986-11-28",
      "open": 0.1808,
      "high": 0.18136,
      "low": 0.1769,
      "close": 0.17857,
      "adjClose": 0.13673,
      "volume": 220550619
    },
    {
      "date": "1986-12-01",
      "open": 0.17857,
      "high": 0.17913,
      "low": 0.17467,
      "close": 0.17913,
      "adjClose": 0.13716,
      "volume": 347200000
    },
    {
      "date": "1986-12-02",
      "open": 0.17913,
      "high": 0.18638,
      "low": 0.17857,
      "close": 0.18527,
      "adjClose": 0.14186,
      "volume": 369958768
    },
    {
      "date": "1986-12-03",
      "open": 0.18527,
      "high": 0.19196,
      "low": 0.18527,
      "close": 0.19085,
      "adjClose": 0.14613,
      "volume": 337881936
    },
    {
      "date": "1986-12-04",
      "open": 0.19085,
      "high": 0.19085,
      "low": 0.1875,
      "close": 0.18973,
      "adjClose": 0.14527,
      "volume": 270704268
    },
    {
      "date": "1986-12-05",
      "open": 0.18973,
      "high": 0.19531,
      "low": 0.18973,
      "close": 0.19531,
      "adjClose": 0.14954,
      "volume": 263021060
    },
    {
      "date": "1986-12-08",
      "open": 0.19531,
      "high": 0.19587,
      "low": 0.18917,
      "close": 0.18973,
      "adjClose": 0.14527,
      "volume": 347760344
    },
    {
      "date": "1986-12-09",
      "open": 0.18973,
      "high": 0.19029,
      "low": 0.18359,
      "close": 0.18917,
      "adjClose": 0.14484,
      "volume": 302400000
    },
    {
      "date": "1986-12-10",
      "open": 0.18917,
      "high": 0.19531,
      "low": 0.1875,
      "close": 0.1942,
      "adjClose": 0.1487,
      "volume": 244541043
    },
    {
      "date": "1986-12-11",
      "open": 0.1942,
      "high": 0.19587,
      "low": 0.19029,
      "close": 0.19141,
      "adjClose": 0.14656,
      "volume": 226240000
    },
    {
      "date": "1986-12-12",
      "open": 0.19141,
      "high": 0.19196,
      "low": 0.18415,
      "close": 0.18415,
      "adjClose": 0.141,
      "volume": 180118579
    },
    {
      "date": "1986-12-15",
      "open": 0.18415,
      "high": 0.18638,
      "low": 0.18025,
      "close": 0.18638,
      "adjClose": 0.14271,
      "volume": 209059408
    },
    {
      "date": "1986-12-16",
      "open": 0.18638,
      "high": 0.18973,
      "low": 0.18583,
      "close": 0.18973,
      "adjClose": 0.14527,
      "volume": 151939347
    },
    {
      "date": "1986-12-17",
      "open": 0.18973,
      "high": 0.18973,
      "low": 0.18248,
      "close": 0.18415,
      "adjClose": 0.141,
      "volume": 151110547
    },
    {
      "date": "1986-12-18",
      "open": 0.18415,
      "high": 0.18694,
      "low": 0.18192,
      "close": 0.18471,
      "adjClose": 0.14143,
      "volume": 175056172
    },
    {
      "date": "1986-12-19",
      "open": 0.18471,
      "high": 0.18973,
      "low": 0.18471,
      "close": 0.18806,
      "adjClose": 0.14399,
      "volume": 199091395
    },
    {
      "date": "1986-12-22",
      "open": 0.18806,
      "high": 0.18973,
      "low": 0.18638,
      "close": 0.18806,
      "adjClose": 0.14399,
      "volume": 164371364
    },
    {
      "date": "1986-12-23",
      "open": 0.18806,
      "high": 0.18917,
      "low": 0.18694,
      "close": 0.18806,
      "adjClose": 0.14399,
      "volume": 245168244
    },
    {
      "date": "1986-12-24",
      "open": 0.18806,
      "high": 0.18806,
      "low": 0.18583,
      "close": 0.18694,
      "adjClose": 0.14314,
      "volume": 95760091
    },
    {
      "date": "1986-12-26",
      "open": 0.18694,
      "high": 0.18694,
      "low": 0.18304,
      "close": 0.18304,
      "adjClose": 0.14015,
      "volume": 89868888
    },
    {
      "date": "1986-12-29",
      "open": 0.18304,
      "high": 0.18359,
      "low": 0.17969,
      "close": 0.1808,
      "adjClose": 0.13843,
      "volume": 117644916
    },
    {
      "date": "1986-12-30",
      "open": 0.1808,
      "high": 0.18527,
      "low": 0.18025,
      "close": 0.18304,
      "adjClose": 0.14015,
      "volume": 148153747
    },
    {
      "date": "1986-12-31",
      "open": 0.18304,
      "high": 0.18471,
      "low": 0.18025,
      "close": 0.1808,
      "adjClose": 0.13843,
      "volume": 132563332
    },
    {
      "date": "1987-01-02",
      "open": 0.1808,
      "high": 0.18359,
      "low": 0.17913,
      "close": 0.18248,
      "adjClose": 0.13972,
      "volume": 120870520
    },
    {
      "date": "1987-01-05",
      "open": 0.18304,
      "high": 0.19308,
      "low": 0.18304,
      "close": 0.19196,
      "adjClose": 0.14698,
      "volume": 241606640
    },
    {
      "date": "1987-01-06",
      "open": 0.19196,
      "high": 0.19643,
      "low": 0.19029,
      "close": 0.19531,
      "adjClose": 0.14954,
      "volume": 325203524
    },
    {
      "date": "1987-01-07",
      "open": 0.19531,
      "high": 0.20034,
      "low": 0.19475,
      "close": 0.19978,
      "adjClose": 0.15297,
      "volume": 435075631
    },
    {
      "date": "1987-01-08",
      "open": 0.19978,
      "high": 0.20145,
      "low": 0.19866,
      "close": 0.19978,
      "adjClose": 0.15297,
      "volume": 291401888
    },
    {
      "date": "1987-01-09",
      "open": 0.19978,
      "high": 0.20424,
      "low": 0.1981,
      "close": 0.20257,
      "adjClose": 0.1551,
      "volume": 240128240
    },
    {
      "date": "1987-01-12",
      "open": 0.20257,
      "high": 0.20424,
      "low": 0.19978,
      "close": 0.20313,
      "adjClose": 0.15553,
      "volume": 233542632
    },
    {
      "date": "1987-01-13",
      "open": 0.20257,
      "high": 0.20257,
      "low": 0.19922,
      "close": 0.19922,
      "adjClose": 0.15254,
      "volume": 211725008
    },
    {
      "date": "1987-01-14",
      "open": 0.19922,
      "high": 0.2154,
      "low": 0.19866,
      "close": 0.21484,
      "adjClose": 0.1645,
      "volume": 504582904
    },
    {
      "date": "1987-01-15",
      "open": 0.21484,
      "high": 0.22935,
      "low": 0.21429,
      "close": 0.22266,
      "adjClose": 0.17049,
      "volume": 546672544
    },
    {
      "date": "1987-01-16",
      "open": 0.22266,
      "high": 0.22321,
      "low": 0.21317,
      "close": 0.21763,
      "adjClose": 0.16663,
      "volume": 408912408
    },
    {
      "date": "1987-01-19",
      "open": 0.21763,
      "high": 0.23717,
      "low": 0.21373,
      "close": 0.23717,
      "adjClose": 0.1816,
      "volume": 363776360
    },
    {
      "date": "1987-01-20",
      "open": 0.23717,
      "high": 0.24888,
      "low": 0.22991,
      "close": 0.23047,
      "adjClose": 0.17647,
      "volume": 776832776
    },
    {
      "date": "1987-01-21",
      "open": 0.22824,
      "high": 0.22824,
      "low": 0.21875,
      "close": 0.21875,
      "adjClose": 0.16749,
      "volume": 534509332
    },
    {
      "date": "1987-01-22",
      "open": 0.21875,
      "high": 0.23493,
      "low": 0.21652,
      "close": 0.23438,
      "adjClose": 0.17946,
      "volume": 473558872
    },
    {
      "date": "1987-01-23",
      "open": 0.23438,
      "high": 0.23661,
      "low": 0.22433,
      "close": 0.22433,
      "adjClose": 0.17176,
      "volume": 541094940
    },
    {
      "date": "1987-01-26",
      "open": 0.22433,
      "high": 0.22545,
      "low": 0.22098,
      "close": 0.2221,
      "adjClose": 0.17006,
      "volume": 352374752
    },
    {
      "date": "1987-01-27",
      "open": 0.22266,
      "high": 0.23717,
      "low": 0.22266,
      "close": 0.23549,
      "adjClose": 0.18031,
      "volume": 379881976
    },
    {
      "date": "1987-01-28",
      "open": 0.23549,
      "high": 0.24888,
      "low": 0.2327,
      "close": 0.24721,
      "adjClose": 0.18928,
      "volume": 416304415
    },
    {
      "date": "1987-01-29",
      "open": 0.24721,
      "high": 0.25558,
      "low": 0.23828,
      "close": 0.24163,
      "adjClose": 0.18501,
      "volume": 558813356
    },
    {
      "date": "1987-01-30",
      "open": 0.24163,
      "high": 0.24944,
      "low": 0.23493,
      "close": 0.24777,
      "adjClose": 0.18971,
      "volume": 410838808
    },
    {
      "date": "1987-02-02",
      "open": 0.24777,
      "high": 0.25,
      "low": 0.24219,
      "close": 0.24944,
      "adjClose": 0.19099,
      "volume": 247945844
    },
    {
      "date": "1987-02-03",
      "open": 0.24944,
      "high": 0.25056,
      "low": 0.24442,
      "close": 0.24777,
      "adjClose": 0.18971,
      "volume": 178617776
    },
    {
      "date": "1987-02-04",
      "open": 0.24777,
      "high": 0.24777,
      "low": 0.24275,
      "close": 0.24554,
      "adjClose": 0.18801,
      "volume": 217840216
    },
    {
      "date": "1987-02-05",
      "open": 0.24554,
      "high": 0.24609,
      "low": 0.23717,
      "close": 0.24051,
      "adjClose": 0.18415,
      "volume": 340659540
    },
    {
      "date": "1987-02-06",
      "open": 0.24051,
      "high": 0.24107,
      "low": 0.23605,
      "close": 0.23661,
      "adjClose": 0.18117,
      "volume": 294045091
    },
    {
      "date": "1987-02-09",
      "open": 0.23661,
      "high": 0.23828,
      "low": 0.23326,
      "close": 0.23493,
      "adjClose": 0.17988,
      "volume": 157001755
    },
    {
      "date": "1987-02-10",
      "open": 0.23493,
      "high": 0.23549,
      "low": 0.23047,
      "close": 0.23549,
      "adjClose": 0.18031,
      "volume": 166790563
    },
    {
      "date": "1987-02-11",
      "open": 0.23549,
      "high": 0.25335,
      "low": 0.23549,
      "close": 0.25223,
      "adjClose": 0.19313,
      "volume": 343369939
    },
    {
      "date": "1987-02-12",
      "open": 0.25446,
      "high": 0.2673,
      "low": 0.25446,
      "close": 0.26172,
      "adjClose": 0.20039,
      "volume": 711357508
    },
    {
      "date": "1987-02-13",
      "open": 0.26172,
      "high": 0.27902,
      "low": 0.25893,
      "close": 0.27734,
      "adjClose": 0.21235,
      "volume": 511482107
    },
    {
      "date": "1987-02-17",
      "open": 0.27734,
      "high": 0.29688,
      "low": 0.27623,
      "close": 0.29632,
      "adjClose": 0.22689,
      "volume": 411779608
    },
    {
      "date": "1987-02-18",
      "open": 0.29632,
      "high": 0.30078,
      "low": 0.28292,
      "close": 0.28348,
      "adjClose": 0.21705,
      "volume": 471923667
    },
    {
      "date": "1987-02-19",
      "open": 0.28348,
      "high": 0.28348,
      "low": 0.27567,
      "close": 0.27846,
      "adjClose": 0.21321,
      "volume": 314563512
    },
    {
      "date": "1987-02-20",
      "open": 0.27846,
      "high": 0.27902,
      "low": 0.27065,
      "close": 0.27344,
      "adjClose": 0.20937,
      "volume": 190646588
    },
    {
      "date": "1987-02-23",
      "open": 0.27344,
      "high": 0.28683,
      "low": 0.26618,
      "close": 0.28181,
      "adjClose": 0.21578,
      "volume": 352598752
    },
    {
      "date": "1987-02-24",
      "open": 0.28181,
      "high": 0.29464,
      "low": 0.28181,
      "close": 0.29241,
      "adjClose": 0.22389,
      "volume": 356899555
    },
    {
      "date": "1987-02-25",
      "open": 0.29241,
      "high": 0.31027,
      "low": 0.2885,
      "close": 0.30859,
      "adjClose": 0.23628,
      "volume": 455235652
    },
    {
      "date": "1987-02-26",
      "open": 0.30859,
      "high": 0.31864,
      "low": 0.30357,
      "close": 0.30859,
      "adjClose": 0.23628,
      "volume": 500214900
    },
    {
      "date": "1987-02-27",
      "open": 0.30859,
      "high": 0.31696,
      "low": 0.30245,
      "close": 0.3125,
      "adjClose": 0.23928,
      "volume": 405440000
    },
    {
      "date": "1987-03-02",
      "open": 0.3125,
      "high": 0.31473,
      "low": 0.29911,
      "close": 0.30134,
      "adjClose": 0.23073,
      "volume": 398541195
    },
    {
      "date": "1987-03-03",
      "open": 0.30134,
      "high": 0.30413,
      "low": 0.28906,
      "close": 0.29018,
      "adjClose": 0.22219,
      "volume": 437651636
    },
    {
      "date": "1987-03-04",
      "open": 0.29185,
      "high": 0.30469,
      "low": 0.29185,
      "close": 0.3019,
      "adjClose": 0.23116,
      "volume": 449792448
    },
    {
      "date": "1987-03-05",
      "open": 0.3019,
      "high": 0.30804,
      "low": 0.30022,
      "close": 0.3058,
      "adjClose": 0.23414,
      "volume": 340278740
    },
    {
      "date": "1987-03-06",
      "open": 0.30525,
      "high": 0.30525,
      "low": 0.29799,
      "close": 0.30022,
      "adjClose": 0.22987,
      "volume": 176377775
    },
    {
      "date": "1987-03-09",
      "open": 0.29799,
      "high": 0.29799,
      "low": 0.28795,
      "close": 0.2885,
      "adjClose": 0.2209,
      "volume": 256368256
    },
    {
      "date": "1987-03-10",
      "open": 0.2885,
      "high": 0.29855,
      "low": 0.28795,
      "close": 0.29799,
      "adjClose": 0.22816,
      "volume": 245101043
    },
    {
      "date": "1987-03-11",
      "open": 0.29799,
      "high": 0.30357,
      "low": 0.29576,
      "close": 0.29576,
      "adjClose": 0.22646,
      "volume": 218467200
    },
    {
      "date": "1987-03-12",
      "open": 0.29576,
      "high": 0.29576,
      "low": 0.28404,
      "close": 0.29129,
      "adjClose": 0.22303,
      "volume": 302557100
    },
    {
      "date": "1987-03-13",
      "open": 0.29129,
      "high": 0.29464,
      "low": 0.28348,
      "close": 0.28348,
      "adjClose": 0.21705,
      "volume": 197612996
    },
    {
      "date": "1987-03-16",
      "open": 0.28348,
      "high": 0.29129,
      "low": 0.27902,
      "close": 0.29129,
      "adjClose": 0.22303,
      "volume": 246467443
    },
    {
      "date": "1987-03-17",
      "open": 0.29129,
      "high": 0.30357,
      "low": 0.29018,
      "close": 0.29911,
      "adjClose": 0.22902,
      "volume": 245705844
    },
    {
      "date": "1987-03-18",
      "open": 0.29911,
      "high": 0.30134,
      "low": 0.28906,
      "close": 0.29464,
      "adjClose": 0.2256,
      "volume": 304147503
    },
    {
      "date": "1987-03-19",
      "open": 0.29464,
      "high": 0.3058,
      "low": 0.29241,
      "close": 0.30525,
      "adjClose": 0.23372,
      "volume": 206729803
    },
    {
      "date": "1987-03-20",
      "open": 0.30525,
      "high": 0.31138,
      "low": 0.30469,
      "close": 0.30469,
      "adjClose": 0.2333,
      "volume": 348342748
    },
    {
      "date": "1987-03-23",
      "open": 0.30469,
      "high": 0.30469,
      "low": 0.29576,
      "close": 0.30134,
      "adjClose": 0.23073,
      "volume": 247161844
    },
    {
      "date": "1987-03-24",
      "open": 0.30134,
      "high": 0.3058,
      "low": 0.29576,
      "close": 0.29576,
      "adjClose": 0.22646,
      "volume": 270592267
    },
    {
      "date": "1987-03-25",
      "open": 0.29576,
      "high": 0.29911,
      "low": 0.29129,
      "close": 0.29799,
      "adjClose": 0.22816,
      "volume": 274198672
    },
    {
      "date": "1987-03-26",
      "open": 0.29799,
      "high": 0.30245,
      "low": 0.29688,
      "close": 0.30022,
      "adjClose": 0.22987,
      "volume": 143024139
    },
    {
      "date": "1987-03-27",
      "open": 0.30022,
      "high": 0.30134,
      "low": 0.28906,
      "close": 0.29018,
      "adjClose": 0.22219,
      "volume": 134019332
    },
    {
      "date": "1987-03-30",
      "open": 0.28683,
      "high": 0.28683,
      "low": 0.2779,
      "close": 0.27902,
      "adjClose": 0.21364,
      "volume": 261206660
    },
    {
      "date": "1987-03-31",
      "open": 0.27902,
      "high": 0.28906,
      "low": 0.2779,
      "close": 0.28795,
      "adjClose": 0.22048,
      "volume": 273414671
    },
    {
      "date": "1987-04-01",
      "open": 0.28795,
      "high": 0.29911,
      "low": 0.27846,
      "close": 0.29799,
      "adjClose": 0.22816,
      "volume": 217862616
    },
    {
      "date": "1987-04-02",
      "open": 0.29911,
      "high": 0.32031,
      "low": 0.29911,
      "close": 0.32031,
      "adjClose": 0.24525,
      "volume": 778915976
    },
    {
      "date": "1987-04-03",
      "open": 0.32031,
      "high": 0.32087,
      "low": 0.31362,
      "close": 0.32031,
      "adjClose": 0.24525,
      "volume": 544006944
    },
    {
      "date": "1987-04-06",
      "open": 0.32031,
      "high": 0.32478,
      "low": 0.30915,
      "close": 0.3125,
      "adjClose": 0.23928,
      "volume": 289341088
    },
    {
      "date": "1987-04-07",
      "open": 0.3125,
      "high": 0.31362,
      "low": 0.30245,
      "close": 0.30245,
      "adjClose": 0.23158,
      "volume": 260377859
    },
    {
      "date": "1987-04-08",
      "open": 0.30245,
      "high": 0.31362,
      "low": 0.30134,
      "close": 0.30804,
      "adjClose": 0.23586,
      "volume": 232221032
    },
    {
      "date": "1987-04-09",
      "open": 0.30804,
      "high": 0.3192,
      "low": 0.30245,
      "close": 0.31696,
      "adjClose": 0.24269,
      "volume": 238224236
    },
    {
      "date": "1987-04-10",
      "open": 0.31696,
      "high": 0.3192,
      "low": 0.31138,
      "close": 0.31362,
      "adjClose": 0.24013,
      "volume": 217840216
    },
    {
      "date": "1987-04-13",
      "open": 0.31362,
      "high": 0.31362,
      "low": 0.30134,
      "close": 0.30134,
      "adjClose": 0.23073,
      "volume": 142217740
    },
    {
      "date": "1987-04-14",
      "open": 0.30134,
      "high": 0.31138,
      "low": 0.29688,
      "close": 0.30357,
      "adjClose": 0.23244,
      "volume": 408106008
    },
    {
      "date": "1987-04-15",
      "open": 0.30692,
      "high": 0.31696,
      "low": 0.30692,
      "close": 0.31696,
      "adjClose": 0.24269,
      "volume": 350381148
    },
    {
      "date": "1987-04-16",
      "open": 0.31696,
      "high": 0.32701,
      "low": 0.31696,
      "close": 0.3192,
      "adjClose": 0.24441,
      "volume": 349037148
    },
    {
      "date": "1987-04-20",
      "open": 0.3192,
      "high": 0.32478,
      "low": 0.31585,
      "close": 0.31752,
      "adjClose": 0.24312,
      "volume": 149161748
    },
    {
      "date": "1987-04-21",
      "open": 0.31752,
      "high": 0.33482,
      "low": 0.31027,
      "close": 0.33371,
      "adjClose": 0.25552,
      "volume": 432634032
    },
    {
      "date": "1987-04-22",
      "open": 0.33371,
      "high": 0.34375,
      "low": 0.33036,
      "close": 0.33147,
      "adjClose": 0.2538,
      "volume": 403850000
    },
    {
      "date": "1987-04-23",
      "open": 0.33147,
      "high": 0.34487,
      "low": 0.33147,
      "close": 0.33929,
      "adjClose": 0.25979,
      "volume": 306208303
    },
    {
      "date": "1987-04-24",
      "open": 0.33929,
      "high": 0.34152,
      "low": 0.33259,
      "close": 0.33371,
      "adjClose": 0.25552,
      "volume": 257264256
    },
    {
      "date": "1987-04-27",
      "open": 0.33371,
      "high": 0.33594,
      "low": 0.32701,
      "close": 0.33482,
      "adjClose": 0.25636,
      "volume": 383555580
    },
    {
      "date": "1987-04-28",
      "open": 0.33705,
      "high": 0.34766,
      "low": 0.33705,
      "close": 0.34375,
      "adjClose": 0.2632,
      "volume": 325539524
    },
    {
      "date": "1987-04-29",
      "open": 0.34375,
      "high": 0.35603,
      "low": 0.34375,
      "close": 0.3471,
      "adjClose": 0.26577,
      "volume": 292051492
    },
    {
      "date": "1987-04-30",
      "open": 0.3471,
      "high": 0.35714,
      "low": 0.3471,
      "close": 0.35379,
      "adjClose": 0.27089,
      "volume": 254262651
    },
    {
      "date": "1987-05-01",
      "open": 0.35379,
      "high": 0.35714,
      "low": 0.35156,
      "close": 0.35714,
      "adjClose": 0.27345,
      "volume": 132720132
    },
    {
      "date": "1987-05-04",
      "open": 0.35714,
      "high": 0.35826,
      "low": 0.35268,
      "close": 0.35603,
      "adjClose": 0.27261,
      "volume": 142105740
    },
    {
      "date": "1987-05-05",
      "open": 0.35603,
      "high": 0.36049,
      "low": 0.34821,
      "close": 0.35826,
      "adjClose": 0.27431,
      "volume": 231997027
    },
    {
      "date": "1987-05-06",
      "open": 0.35826,
      "high": 0.36719,
      "low": 0.35379,
      "close": 0.35714,
      "adjClose": 0.27345,
      "volume": 288086688
    },
    {
      "date": "1987-05-07",
      "open": 0.35714,
      "high": 0.36161,
      "low": 0.35603,
      "close": 0.35826,
      "adjClose": 0.27431,
      "volume": 180790580
    },
    {
      "date": "1987-05-08",
      "open": 0.35826,
      "high": 0.36161,
      "low": 0.35268,
      "close": 0.35268,
      "adjClose": 0.27004,
      "volume": 184732984
    },
    {
      "date": "1987-05-11",
      "open": 0.35268,
      "high": 0.35491,
      "low": 0.34263,
      "close": 0.34375,
      "adjClose": 0.2636,
      "volume": 197276996
    },
    {
      "date": "1987-05-12",
      "open": 0.34152,
      "high": 0.34152,
      "low": 0.33482,
      "close": 0.33705,
      "adjClose": 0.25847,
      "volume": 260579460
    },
    {
      "date": "1987-05-13",
      "open": 0.33705,
      "high": 0.351,
      "low": 0.33705,
      "close": 0.35045,
      "adjClose": 0.26874,
      "volume": 313421112
    },
    {
      "date": "1987-05-14",
      "open": 0.35045,
      "high": 0.35491,
      "low": 0.34933,
      "close": 0.35379,
      "adjClose": 0.2713,
      "volume": 148489748
    },
    {
      "date": "1987-05-15",
      "open": 0.35379,
      "high": 0.35379,
      "low": 0.34821,
      "close": 0.34933,
      "adjClose": 0.26788,
      "volume": 145958544
    },
    {
      "date": "1987-05-18",
      "open": 0.34933,
      "high": 0.35045,
      "low": 0.33705,
      "close": 0.33817,
      "adjClose": 0.25933,
      "volume": 242704240
    },
    {
      "date": "1987-05-19",
      "open": 0.33817,
      "high": 0.33817,
      "low": 0.32422,
      "close": 0.32701,
      "adjClose": 0.25077,
      "volume": 239702636
    },
    {
      "date": "1987-05-20",
      "open": 0.32701,
      "high": 0.33482,
      "low": 0.32366,
      "close": 0.33259,
      "adjClose": 0.25505,
      "volume": 290259488
    },
    {
      "date": "1987-05-21",
      "open": 0.33259,
      "high": 0.33817,
      "low": 0.33259,
      "close": 0.33259,
      "adjClose": 0.25505,
      "volume": 173801772
    },
    {
      "date": "1987-05-22",
      "open": 0.33259,
      "high": 0.33705,
      "low": 0.32924,
      "close": 0.33092,
      "adjClose": 0.25377,
      "volume": 97104096
    },
    {
      "date": "1987-05-26",
      "open": 0.33092,
      "high": 0.34821,
      "low": 0.33036,
      "close": 0.34821,
      "adjClose": 0.26702,
      "volume": 152252952
    },
    {
      "date": "1987-05-27",
      "open": 0.34821,
      "high": 0.35826,
      "low": 0.34598,
      "close": 0.35491,
      "adjClose": 0.27216,
      "volume": 180700980
    },
    {
      "date": "1987-05-28",
      "open": 0.35491,
      "high": 0.35826,
      "low": 0.35045,
      "close": 0.35714,
      "adjClose": 0.27387,
      "volume": 151222548
    },
    {
      "date": "1987-05-29",
      "open": 0.35714,
      "high": 0.35938,
      "low": 0.35268,
      "close": 0.35268,
      "adjClose": 0.27045,
      "volume": 92601692
    },
    {
      "date": "1987-06-01",
      "open": 0.35268,
      "high": 0.35491,
      "low": 0.34598,
      "close": 0.3471,
      "adjClose": 0.26617,
      "volume": 83305679
    },
    {
      "date": "1987-06-02",
      "open": 0.3471,
      "high": 0.34821,
      "low": 0.34375,
      "close": 0.34487,
      "adjClose": 0.26446,
      "volume": 137491336
    },
    {
      "date": "1987-06-03",
      "open": 0.34487,
      "high": 0.35491,
      "low": 0.34487,
      "close": 0.3471,
      "adjClose": 0.26617,
      "volume": 171315367
    },
    {
      "date": "1987-06-04",
      "open": 0.3471,
      "high": 0.35156,
      "low": 0.34375,
      "close": 0.35045,
      "adjClose": 0.26874,
      "volume": 153596800
    },
    {
      "date": "1987-06-05",
      "open": 0.35045,
      "high": 0.35156,
      "low": 0.3471,
      "close": 0.3471,
      "adjClose": 0.26617,
      "volume": 130928127
    },
    {
      "date": "1987-06-08",
      "open": 0.3471,
      "high": 0.34821,
      "low": 0.34263,
      "close": 0.3471,
      "adjClose": 0.26617,
      "volume": 201846600
    },
    {
      "date": "1987-06-09",
      "open": 0.3471,
      "high": 0.35491,
      "low": 0.34598,
      "close": 0.35045,
      "adjClose": 0.26874,
      "volume": 127075324
    },
    {
      "date": "1987-06-10",
      "open": 0.35045,
      "high": 0.35826,
      "low": 0.34821,
      "close": 0.35045,
      "adjClose": 0.26874,
      "volume": 146227344
    },
    {
      "date": "1987-06-11",
      "open": 0.35045,
      "high": 0.35714,
      "low": 0.34821,
      "close": 0.35268,
      "adjClose": 0.27045,
      "volume": 125372924
    },
    {
      "date": "1987-06-12",
      "open": 0.35268,
      "high": 0.35603,
      "low": 0.35156,
      "close": 0.35268,
      "adjClose": 0.27045,
      "volume": 101763300
    },
    {
      "date": "1987-06-15",
      "open": 0.35268,
      "high": 0.35491,
      "low": 0.34598,
      "close": 0.35045,
      "adjClose": 0.26874,
      "volume": 261654660
    },
    {
      "date": "1987-06-16",
      "open": 0.37277,
      "high": 0.37277,
      "low": 0.33929,
      "close": 0.37054,
      "adjClose": 0.28415,
      "volume": 343582739
    },
    {
      "date": "1987-06-17",
      "open": 0.37054,
      "high": 0.37946,
      "low": 0.35714,
      "close": 0.36161,
      "adjClose": 0.2773,
      "volume": 299006696
    },
    {
      "date": "1987-06-18",
      "open": 0.36161,
      "high": 0.37277,
      "low": 0.35268,
      "close": 0.37054,
      "adjClose": 0.28415,
      "volume": 230205028
    },
    {
      "date": "1987-06-19",
      "open": 0.37054,
      "high": 0.37277,
      "low": 0.36049,
      "close": 0.36607,
      "adjClose": 0.28072,
      "volume": 125708923
    },
    {
      "date": "1987-06-22",
      "open": 0.36607,
      "high": 0.37723,
      "low": 0.36496,
      "close": 0.375,
      "adjClose": 0.28757,
      "volume": 169803368
    },
    {
      "date": "1987-06-23",
      "open": 0.375,
      "high": 0.37612,
      "low": 0.36384,
      "close": 0.3683,
      "adjClose": 0.28243,
      "volume": 80852880
    },
    {
      "date": "1987-06-24",
      "open": 0.3683,
      "high": 0.38616,
      "low": 0.36161,
      "close": 0.375,
      "adjClose": 0.28757,
      "volume": 119537716
    },
    {
      "date": "1987-06-25",
      "open": 0.375,
      "high": 0.37946,
      "low": 0.36161,
      "close": 0.36161,
      "adjClose": 0.2773,
      "volume": 121508919
    },
    {
      "date": "1987-06-26",
      "open": 0.36161,
      "high": 0.37054,
      "low": 0.35714,
      "close": 0.36161,
      "adjClose": 0.2773,
      "volume": 127915323
    },
    {
      "date": "1987-06-29",
      "open": 0.36161,
      "high": 0.36384,
      "low": 0.35714,
      "close": 0.36384,
      "adjClose": 0.27901,
      "volume": 101304099
    },
    {
      "date": "1987-06-30",
      "open": 0.36384,
      "high": 0.36607,
      "low": 0.35491,
      "close": 0.36161,
      "adjClose": 0.2773,
      "volume": 144659344
    },
    {
      "date": "1987-07-01",
      "open": 0.36161,
      "high": 0.36384,
      "low": 0.35491,
      "close": 0.35714,
      "adjClose": 0.27387,
      "volume": 94830492
    },
    {
      "date": "1987-07-02",
      "open": 0.35714,
      "high": 0.36607,
      "low": 0.35491,
      "close": 0.36272,
      "adjClose": 0.27815,
      "volume": 81558479
    },
    {
      "date": "1987-07-06",
      "open": 0.36272,
      "high": 0.37277,
      "low": 0.36161,
      "close": 0.36384,
      "adjClose": 0.27901,
      "volume": 85489684
    },
    {
      "date": "1987-07-07",
      "open": 0.36384,
      "high": 0.36607,
      "low": 0.34598,
      "close": 0.35045,
      "adjClose": 0.26874,
      "volume": 204310604
    },
    {
      "date": "1987-07-08",
      "open": 0.35045,
      "high": 0.35045,
      "low": 0.32589,
      "close": 0.33259,
      "adjClose": 0.25505,
      "volume": 342630739
    },
    {
      "date": "1987-07-09",
      "open": 0.33259,
      "high": 0.34598,
      "low": 0.33259,
      "close": 0.33705,
      "adjClose": 0.25847,
      "volume": 239747435
    },
    {
      "date": "1987-07-10",
      "open": 0.33705,
      "high": 0.35045,
      "low": 0.33705,
      "close": 0.33929,
      "adjClose": 0.26018,
      "volume": 156889756
    },
    {
      "date": "1987-07-13",
      "open": 0.34598,
      "high": 0.36384,
      "low": 0.34598,
      "close": 0.36161,
      "adjClose": 0.2773,
      "volume": 255785852
    },
    {
      "date": "1987-07-14",
      "open": 0.36607,
      "high": 0.38393,
      "low": 0.36607,
      "close": 0.38393,
      "adjClose": 0.29442,
      "volume": 258305856
    },
    {
      "date": "1987-07-15",
      "open": 0.38393,
      "high": 0.39955,
      "low": 0.37723,
      "close": 0.39286,
      "adjClose": 0.30126,
      "volume": 271824268
    },
    {
      "date": "1987-07-16",
      "open": 0.39286,
      "high": 0.39286,
      "low": 0.38616,
      "close": 0.39286,
      "adjClose": 0.30126,
      "volume": 94584091
    },
    {
      "date": "1987-07-17",
      "open": 0.39286,
      "high": 0.39955,
      "low": 0.3817,
      "close": 0.38616,
      "adjClose": 0.29613,
      "volume": 92198492
    },
    {
      "date": "1987-07-20",
      "open": 0.38616,
      "high": 0.38616,
      "low": 0.37054,
      "close": 0.37277,
      "adjClose": 0.28586,
      "volume": 124566523
    },
    {
      "date": "1987-07-21",
      "open": 0.37277,
      "high": 0.37946,
      "low": 0.3683,
      "close": 0.36942,
      "adjClose": 0.28329,
      "volume": 110992108
    },
    {
      "date": "1987-07-22",
      "open": 0.36942,
      "high": 0.3817,
      "low": 0.3683,
      "close": 0.37946,
      "adjClose": 0.29099,
      "volume": 60928060
    },
    {
      "date": "1987-07-23",
      "open": 0.37946,
      "high": 0.38839,
      "low": 0.36161,
      "close": 0.37277,
      "adjClose": 0.28586,
      "volume": 74737672
    },
    {
      "date": "1987-07-24",
      "open": 0.37277,
      "high": 0.3817,
      "low": 0.37054,
      "close": 0.37946,
      "adjClose": 0.29099,
      "volume": 117936116
    },
    {
      "date": "1987-07-27",
      "open": 0.37946,
      "high": 0.38393,
      "low": 0.375,
      "close": 0.37723,
      "adjClose": 0.28928,
      "volume": 56638456
    },
    {
      "date": "1987-07-28",
      "open": 0.37723,
      "high": 0.3817,
      "low": 0.37277,
      "close": 0.37388,
      "adjClose": 0.28671,
      "volume": 74289672
    },
    {
      "date": "1987-07-29",
      "open": 0.37388,
      "high": 0.375,
      "low": 0.36161,
      "close": 0.36607,
      "adjClose": 0.28072,
      "volume": 98828896
    },
    {
      "date": "1987-07-30",
      "open": 0.36607,
      "high": 0.37054,
      "low": 0.36384,
      "close": 0.37054,
      "adjClose": 0.28415,
      "volume": 104294504
    },
    {
      "date": "1987-07-31",
      "open": 0.37054,
      "high": 0.375,
      "low": 0.3683,
      "close": 0.3683,
      "adjClose": 0.28243,
      "volume": 73046472
    },
    {
      "date": "1987-08-03",
      "open": 0.3683,
      "high": 0.37054,
      "low": 0.35938,
      "close": 0.35938,
      "adjClose": 0.27559,
      "volume": 63358460
    },
    {
      "date": "1987-08-04",
      "open": 0.35938,
      "high": 0.37723,
      "low": 0.35714,
      "close": 0.37723,
      "adjClose": 0.28928,
      "volume": 121464120
    },
    {
      "date": "1987-08-05",
      "open": 0.37723,
      "high": 0.38839,
      "low": 0.375,
      "close": 0.38616,
      "adjClose": 0.29613,
      "volume": 130368128
    },
    {
      "date": "1987-08-06",
      "open": 0.38616,
      "high": 0.41741,
      "low": 0.3817,
      "close": 0.41295,
      "adjClose": 0.31667,
      "volume": 252829051
    },
    {
      "date": "1987-08-07",
      "open": 0.41295,
      "high": 0.42188,
      "low": 0.41071,
      "close": 0.41518,
      "adjClose": 0.31838,
      "volume": 152476952
    },
    {
      "date": "1987-08-10",
      "open": 0.41518,
      "high": 0.4308,
      "low": 0.40848,
      "close": 0.4308,
      "adjClose": 0.33079,
      "volume": 77996876
    },
    {
      "date": "1987-08-11",
      "open": 0.43527,
      "high": 0.44866,
      "low": 0.43527,
      "close": 0.44196,
      "adjClose": 0.33935,
      "volume": 271958668
    },
    {
      "date": "1987-08-12",
      "open": 0.44196,
      "high": 0.4442,
      "low": 0.4308,
      "close": 0.43527,
      "adjClose": 0.33422,
      "volume": 162344160
    },
    {
      "date": "1987-08-13",
      "open": 0.43527,
      "high": 0.44866,
      "low": 0.43304,
      "close": 0.4375,
      "adjClose": 0.33593,
      "volume": 197019395
    },
    {
      "date": "1987-08-14",
      "open": 0.4375,
      "high": 0.44643,
      "low": 0.42857,
      "close": 0.4375,
      "adjClose": 0.33593,
      "volume": 104854504
    },
    {
      "date": "1987-08-17",
      "open": 0.4375,
      "high": 0.44643,
      "low": 0.43527,
      "close": 0.44196,
      "adjClose": 0.33935,
      "volume": 146316943
    },
    {
      "date": "1987-08-18",
      "open": 0.44196,
      "high": 0.44196,
      "low": 0.4308,
      "close": 0.43527,
      "adjClose": 0.33422,
      "volume": 237899436
    },
    {
      "date": "1987-08-19",
      "open": 0.4375,
      "high": 0.44643,
      "low": 0.4375,
      "close": 0.44643,
      "adjClose": 0.34279,
      "volume": 66875264
    },
    {
      "date": "1987-08-20",
      "open": 0.44643,
      "high": 0.46875,
      "low": 0.4442,
      "close": 0.46205,
      "adjClose": 0.35478,
      "volume": 176411376
    },
    {
      "date": "1987-08-21",
      "open": 0.46205,
      "high": 0.47991,
      "low": 0.45982,
      "close": 0.47321,
      "adjClose": 0.36335,
      "volume": 140683340
    },
    {
      "date": "1987-08-24",
      "open": 0.47321,
      "high": 0.47768,
      "low": 0.46652,
      "close": 0.46652,
      "adjClose": 0.35821,
      "volume": 121004919
    },
    {
      "date": "1987-08-25",
      "open": 0.46652,
      "high": 0.47545,
      "low": 0.46429,
      "close": 0.46429,
      "adjClose": 0.3565,
      "volume": 137065735
    },
    {
      "date": "1987-08-26",
      "open": 0.46429,
      "high": 0.47768,
      "low": 0.46429,
      "close": 0.46429,
      "adjClose": 0.3565,
      "volume": 196470595
    },
    {
      "date": "1987-08-27",
      "open": 0.46429,
      "high": 0.47098,
      "low": 0.45982,
      "close": 0.46429,
      "adjClose": 0.3565,
      "volume": 124532924
    },
    {
      "date": "1987-08-28",
      "open": 0.46429,
      "high": 0.46875,
      "low": 0.45982,
      "close": 0.46429,
      "adjClose": 0.3565,
      "volume": 95816091
    },
    {
      "date": "1987-08-31",
      "open": 0.46429,
      "high": 0.48438,
      "low": 0.46205,
      "close": 0.48214,
      "adjClose": 0.37021,
      "volume": 150438548
    },
    {
      "date": "1987-09-01",
      "open": 0.48214,
      "high": 0.4933,
      "low": 0.46875,
      "close": 0.46875,
      "adjClose": 0.35993,
      "volume": 139451336
    },
    {
      "date": "1987-09-02",
      "open": 0.46875,
      "high": 0.47545,
      "low": 0.45313,
      "close": 0.46429,
      "adjClose": 0.3565,
      "volume": 229779428
    },
    {
      "date": "1987-09-03",
      "open": 0.46429,
      "high": 0.47098,
      "low": 0.44866,
      "close": 0.45759,
      "adjClose": 0.35136,
      "volume": 185102584
    },
    {
      "date": "1987-09-04",
      "open": 0.45759,
      "high": 0.46205,
      "low": 0.44643,
      "close": 0.45089,
      "adjClose": 0.34621,
      "volume": 108438508
    },
    {
      "date": "1987-09-08",
      "open": 0.45089,
      "high": 0.45089,
      "low": 0.43304,
      "close": 0.44531,
      "adjClose": 0.34193,
      "volume": 176758575
    },
    {
      "date": "1987-09-09",
      "open": 0.44531,
      "high": 0.47321,
      "low": 0.44196,
      "close": 0.47098,
      "adjClose": 0.36164,
      "volume": 158816156
    },
    {
      "date": "1987-09-10",
      "open": 0.47433,
      "high": 0.48661,
      "low": 0.47433,
      "close": 0.47991,
      "adjClose": 0.36849,
      "volume": 140996940
    },
    {
      "date": "1987-09-11",
      "open": 0.47991,
      "high": 0.49554,
      "low": 0.47098,
      "close": 0.48661,
      "adjClose": 0.37364,
      "volume": 124812924
    },
    {
      "date": "1987-09-14",
      "open": 0.48661,
      "high": 0.4933,
      "low": 0.47098,
      "close": 0.47321,
      "adjClose": 0.36335,
      "volume": 81905680
    },
    {
      "date": "1987-09-15",
      "open": 0.47321,
      "high": 0.47321,
      "low": 0.45982,
      "close": 0.46205,
      "adjClose": 0.35478,
      "volume": 104608104
    },
    {
      "date": "1987-09-16",
      "open": 0.46205,
      "high": 0.46987,
      "low": 0.45759,
      "close": 0.46205,
      "adjClose": 0.35478,
      "volume": 168156968
    },
    {
      "date": "1987-09-17",
      "open": 0.46205,
      "high": 0.46652,
      "low": 0.45536,
      "close": 0.46429,
      "adjClose": 0.3565,
      "volume": 66796864
    },
    {
      "date": "1987-09-18",
      "open": 0.46429,
      "high": 0.46652,
      "low": 0.45871,
      "close": 0.46205,
      "adjClose": 0.35478,
      "volume": 71198467
    },
    {
      "date": "1987-09-21",
      "open": 0.46205,
      "high": 0.47098,
      "low": 0.44866,
      "close": 0.44866,
      "adjClose": 0.3445,
      "volume": 129808128
    },
    {
      "date": "1987-09-22",
      "open": 0.44866,
      "high": 0.48438,
      "low": 0.44866,
      "close": 0.48326,
      "adjClose": 0.37107,
      "volume": 153540952
    },
    {
      "date": "1987-09-23",
      "open": 0.48326,
      "high": 0.5,
      "low": 0.47991,
      "close": 0.4933,
      "adjClose": 0.37878,
      "volume": 254598651
    },
    {
      "date": "1987-09-24",
      "open": 0.4933,
      "high": 0.51674,
      "low": 0.4933,
      "close": 0.50446,
      "adjClose": 0.38734,
      "volume": 183299380
    },
    {
      "date": "1987-09-25",
      "open": 0.50446,
      "high": 0.51786,
      "low": 0.50446,
      "close": 0.51339,
      "adjClose": 0.3942,
      "volume": 106523304
    },
    {
      "date": "1987-09-28",
      "open": 0.51339,
      "high": 0.52455,
      "low": 0.49554,
      "close": 0.49777,
      "adjClose": 0.38221,
      "volume": 204657804
    },
    {
      "date": "1987-09-29",
      "open": 0.49777,
      "high": 0.5,
      "low": 0.48438,
      "close": 0.48661,
      "adjClose": 0.37364,
      "volume": 171718568
    },
    {
      "date": "1987-09-30",
      "open": 0.48661,
      "high": 0.50893,
      "low": 0.48438,
      "close": 0.50446,
      "adjClose": 0.38734,
      "volume": 122987320
    },
    {
      "date": "1987-10-01",
      "open": 0.50446,
      "high": 0.52455,
      "low": 0.50446,
      "close": 0.52009,
      "adjClose": 0.39935,
      "volume": 116737716
    },
    {
      "date": "1987-10-02",
      "open": 0.52009,
      "high": 0.52455,
      "low": 0.51339,
      "close": 0.52232,
      "adjClose": 0.40106,
      "volume": 96499295
    },
    {
      "date": "1987-10-05",
      "open": 0.52232,
      "high": 0.53348,
      "low": 0.51562,
      "close": 0.52902,
      "adjClose": 0.4062,
      "volume": 134803332
    },
    {
      "date": "1987-10-06",
      "open": 0.52902,
      "high": 0.53125,
      "low": 0.49554,
      "close": 0.49777,
      "adjClose": 0.38221,
      "volume": 202473800
    },
    {
      "date": "1987-10-07",
      "open": 0.49777,
      "high": 0.49777,
      "low": 0.48438,
      "close": 0.49554,
      "adjClose": 0.3805,
      "volume": 224168224
    },
    {
      "date": "1987-10-08",
      "open": 0.49554,
      "high": 0.5,
      "low": 0.47545,
      "close": 0.48438,
      "adjClose": 0.37193,
      "volume": 165065764
    },
    {
      "date": "1987-10-09",
      "open": 0.48438,
      "high": 0.49554,
      "low": 0.48214,
      "close": 0.48326,
      "adjClose": 0.37107,
      "volume": 145824143
    },
    {
      "date": "1987-10-12",
      "open": 0.48326,
      "high": 0.48549,
      "low": 0.46205,
      "close": 0.47545,
      "adjClose": 0.36507,
      "volume": 199404996
    },
    {
      "date": "1987-10-13",
      "open": 0.47545,
      "high": 0.48884,
      "low": 0.47545,
      "close": 0.48661,
      "adjClose": 0.37364,
      "volume": 162792160
    },
    {
      "date": "1987-10-14",
      "open": 0.48214,
      "high": 0.48214,
      "low": 0.46429,
      "close": 0.47545,
      "adjClose": 0.36507,
      "volume": 259313856
    },
    {
      "date": "1987-10-15",
      "open": 0.47545,
      "high": 0.48661,
      "low": 0.46205,
      "close": 0.46429,
      "adjClose": 0.3565,
      "volume": 348734748
    },
    {
      "date": "1987-10-16",
      "open": 0.46429,
      "high": 0.47321,
      "low": 0.42411,
      "close": 0.4308,
      "adjClose": 0.33079,
      "volume": 420403620
    },
    {
      "date": "1987-10-19",
      "open": 0.4308,
      "high": 0.4308,
      "low": 0.31696,
      "close": 0.32589,
      "adjClose": 0.25023,
      "volume": 476258188
    },
    {
      "date": "1987-10-20",
      "open": 0.32589,
      "high": 0.375,
      "low": 0.29129,
      "close": 0.30804,
      "adjClose": 0.23653,
      "volume": 569050279
    },
    {
      "date": "1987-10-21",
      "open": 0.33929,
      "high": 0.375,
      "low": 0.33929,
      "close": 0.36384,
      "adjClose": 0.27937,
      "volume": 534262820
    },
    {
      "date": "1987-10-22",
      "open": 0.36161,
      "high": 0.36161,
      "low": 0.32143,
      "close": 0.32813,
      "adjClose": 0.25195,
      "volume": 386725184
    },
    {
      "date": "1987-10-23",
      "open": 0.32589,
      "high": 0.32589,
      "low": 0.3058,
      "close": 0.31696,
      "adjClose": 0.24337,
      "volume": 198352196
    },
    {
      "date": "1987-10-26",
      "open": 0.3125,
      "high": 0.3125,
      "low": 0.24665,
      "close": 0.25,
      "adjClose": 0.19196,
      "volume": 313600312
    },
    {
      "date": "1987-10-27",
      "open": 0.25893,
      "high": 0.28795,
      "low": 0.25893,
      "close": 0.27009,
      "adjClose": 0.20739,
      "volume": 456456456
    },
    {
      "date": "1987-10-28",
      "open": 0.27009,
      "high": 0.30134,
      "low": 0.26116,
      "close": 0.29911,
      "adjClose": 0.22967,
      "volume": 418992415
    },
    {
      "date": "1987-10-29",
      "open": 0.29911,
      "high": 0.35714,
      "low": 0.28795,
      "close": 0.35268,
      "adjClose": 0.2708,
      "volume": 332248332
    },
    {
      "date": "1987-10-30",
      "open": 0.35268,
      "high": 0.38393,
      "low": 0.34375,
      "close": 0.34487,
      "adjClose": 0.2648,
      "volume": 421568419
    },
    {
      "date": "1987-11-02",
      "open": 0.34487,
      "high": 0.35268,
      "low": 0.33482,
      "close": 0.34598,
      "adjClose": 0.26566,
      "volume": 189212988
    },
    {
      "date": "1987-11-03",
      "open": 0.34375,
      "high": 0.34375,
      "low": 0.3058,
      "close": 0.32366,
      "adjClose": 0.24852,
      "volume": 314574711
    },
    {
      "date": "1987-11-04",
      "open": 0.32366,
      "high": 0.33259,
      "low": 0.31027,
      "close": 0.32143,
      "adjClose": 0.24681,
      "volume": 234573032
    },
    {
      "date": "1987-11-05",
      "open": 0.32143,
      "high": 0.34598,
      "low": 0.32143,
      "close": 0.33929,
      "adjClose": 0.26052,
      "volume": 256200255
    },
    {
      "date": "1987-11-06",
      "open": 0.33929,
      "high": 0.35268,
      "low": 0.33036,
      "close": 0.33705,
      "adjClose": 0.2588,
      "volume": 187958584
    },
    {
      "date": "1987-11-09",
      "open": 0.33482,
      "high": 0.33482,
      "low": 0.32366,
      "close": 0.33259,
      "adjClose": 0.25538,
      "volume": 210829008
    },
    {
      "date": "1987-11-10",
      "open": 0.33259,
      "high": 0.33482,
      "low": 0.32143,
      "close": 0.32366,
      "adjClose": 0.24852,
      "volume": 232512232
    },
    {
      "date": "1987-11-11",
      "open": 0.32813,
      "high": 0.34152,
      "low": 0.32813,
      "close": 0.33259,
      "adjClose": 0.25538,
      "volume": 186704183
    },
    {
      "date": "1987-11-12",
      "open": 0.34263,
      "high": 0.35714,
      "low": 0.34263,
      "close": 0.34598,
      "adjClose": 0.26566,
      "volume": 246433844
    },
    {
      "date": "1987-11-13",
      "open": 0.34598,
      "high": 0.35268,
      "low": 0.33036,
      "close": 0.33259,
      "adjClose": 0.25538,
      "volume": 155321752
    },
    {
      "date": "1987-11-16",
      "open": 0.33259,
      "high": 0.34375,
      "low": 0.32589,
      "close": 0.32813,
      "adjClose": 0.25195,
      "volume": 185449784
    },
    {
      "date": "1987-11-17",
      "open": 0.32813,
      "high": 0.33036,
      "low": 0.3125,
      "close": 0.3125,
      "adjClose": 0.24048,
      "volume": 269629067
    },
    {
      "date": "1987-11-18",
      "open": 0.3125,
      "high": 0.32589,
      "low": 0.30804,
      "close": 0.32366,
      "adjClose": 0.24906,
      "volume": 265955464
    },
    {
      "date": "1987-11-19",
      "open": 0.32366,
      "high": 0.32589,
      "low": 0.30357,
      "close": 0.30804,
      "adjClose": 0.23704,
      "volume": 183523380
    },
    {
      "date": "1987-11-20",
      "open": 0.30804,
      "high": 0.32143,
      "low": 0.29688,
      "close": 0.31696,
      "adjClose": 0.24391,
      "volume": 251989048
    },
    {
      "date": "1987-11-23",
      "open": 0.31696,
      "high": 0.32366,
      "low": 0.31027,
      "close": 0.32366,
      "adjClose": 0.24906,
      "volume": 97395295
    },
    {
      "date": "1987-11-24",
      "open": 0.32366,
      "high": 0.33705,
      "low": 0.32254,
      "close": 0.33036,
      "adjClose": 0.25422,
      "volume": 197859395
    },
    {
      "date": "1987-11-25",
      "open": 0.33036,
      "high": 0.33036,
      "low": 0.32143,
      "close": 0.32589,
      "adjClose": 0.25078,
      "volume": 92400092
    },
    {
      "date": "1987-11-27",
      "open": 0.32589,
      "high": 0.32589,
      "low": 0.31027,
      "close": 0.3125,
      "adjClose": 0.24048,
      "volume": 70683267
    },
    {
      "date": "1987-11-30",
      "open": 0.30804,
      "high": 0.30804,
      "low": 0.27232,
      "close": 0.29464,
      "adjClose": 0.22673,
      "volume": 418219616
    },
    {
      "date": "1987-12-01",
      "open": 0.29464,
      "high": 0.30357,
      "low": 0.29241,
      "close": 0.29688,
      "adjClose": 0.22846,
      "volume": 182201780
    },
    {
      "date": "1987-12-02",
      "open": 0.29688,
      "high": 0.29911,
      "low": 0.29018,
      "close": 0.29018,
      "adjClose": 0.2233,
      "volume": 142665740
    },
    {
      "date": "1987-12-03",
      "open": 0.29018,
      "high": 0.29799,
      "low": 0.26563,
      "close": 0.27232,
      "adjClose": 0.20956,
      "volume": 319480315
    },
    {
      "date": "1987-12-04",
      "open": 0.27232,
      "high": 0.27902,
      "low": 0.26563,
      "close": 0.27455,
      "adjClose": 0.21127,
      "volume": 245168244
    },
    {
      "date": "1987-12-07",
      "open": 0.27679,
      "high": 0.29688,
      "low": 0.27679,
      "close": 0.29464,
      "adjClose": 0.22673,
      "volume": 204086604
    },
    {
      "date": "1987-12-08",
      "open": 0.29688,
      "high": 0.31138,
      "low": 0.29688,
      "close": 0.30804,
      "adjClose": 0.23704,
      "volume": 255337852
    },
    {
      "date": "1987-12-09",
      "open": 0.30804,
      "high": 0.32366,
      "low": 0.30245,
      "close": 0.3125,
      "adjClose": 0.24048,
      "volume": 179200000
    },
    {
      "date": "1987-12-10",
      "open": 0.3125,
      "high": 0.32143,
      "low": 0.29688,
      "close": 0.31027,
      "adjClose": 0.23876,
      "volume": 277625876
    },
    {
      "date": "1987-12-11",
      "open": 0.31027,
      "high": 0.31027,
      "low": 0.29911,
      "close": 0.30357,
      "adjClose": 0.2336,
      "volume": 122628919
    },
    {
      "date": "1987-12-14",
      "open": 0.3058,
      "high": 0.33482,
      "low": 0.3058,
      "close": 0.33259,
      "adjClose": 0.25593,
      "volume": 342261140
    },
    {
      "date": "1987-12-15",
      "open": 0.33259,
      "high": 0.34152,
      "low": 0.33036,
      "close": 0.33482,
      "adjClose": 0.25765,
      "volume": 299185895
    },
    {
      "date": "1987-12-16",
      "open": 0.33482,
      "high": 0.35491,
      "low": 0.33259,
      "close": 0.35045,
      "adjClose": 0.26968,
      "volume": 331027527
    },
    {
      "date": "1987-12-17",
      "open": 0.35045,
      "high": 0.36384,
      "low": 0.35045,
      "close": 0.35045,
      "adjClose": 0.26968,
      "volume": 326670723
    },
    {
      "date": "1987-12-18",
      "open": 0.35045,
      "high": 0.3683,
      "low": 0.35045,
      "close": 0.36161,
      "adjClose": 0.27827,
      "volume": 303016300
    },
    {
      "date": "1987-12-21",
      "open": 0.36161,
      "high": 0.37277,
      "low": 0.35938,
      "close": 0.37277,
      "adjClose": 0.28685,
      "volume": 188563388
    },
    {
      "date": "1987-12-22",
      "open": 0.37277,
      "high": 0.37277,
      "low": 0.36161,
      "close": 0.37054,
      "adjClose": 0.28514,
      "volume": 128968128
    },
    {
      "date": "1987-12-23",
      "open": 0.37054,
      "high": 0.3817,
      "low": 0.3683,
      "close": 0.37723,
      "adjClose": 0.29029,
      "volume": 172132971
    },
    {
      "date": "1987-12-24",
      "open": 0.37723,
      "high": 0.38393,
      "low": 0.37277,
      "close": 0.38058,
      "adjClose": 0.29286,
      "volume": 69944068
    },
    {
      "date": "1987-12-28",
      "open": 0.37946,
      "high": 0.37946,
      "low": 0.35268,
      "close": 0.35938,
      "adjClose": 0.27655,
      "volume": 231515428
    },
    {
      "date": "1987-12-29",
      "open": 0.35938,
      "high": 0.37723,
      "low": 0.35938,
      "close": 0.37612,
      "adjClose": 0.28943,
      "volume": 128620928
    },
    {
      "date": "1987-12-30",
      "open": 0.37946,
      "high": 0.39063,
      "low": 0.37946,
      "close": 0.38728,
      "adjClose": 0.29802,
      "volume": 156307356
    },
    {
      "date": "1987-12-31",
      "open": 0.38393,
      "high": 0.38393,
      "low": 0.37388,
      "close": 0.375,
      "adjClose": 0.28857,
      "volume": 117947316
    },
    {
      "date": "1988-01-04",
      "open": 0.37723,
      "high": 0.39955,
      "low": 0.37723,
      "close": 0.39955,
      "adjClose": 0.30746,
      "volume": 330456328
    },
    {
      "date": "1988-01-05",
      "open": 0.39955,
      "high": 0.41295,
      "low": 0.39509,
      "close": 0.39844,
      "adjClose": 0.30661,
      "volume": 310049908
    },
    {
      "date": "1988-01-06",
      "open": 0.39844,
      "high": 0.40179,
      "low": 0.39063,
      "close": 0.39063,
      "adjClose": 0.3006,
      "volume": 269651467
    },
    {
      "date": "1988-01-07",
      "open": 0.39063,
      "high": 0.39955,
      "low": 0.37946,
      "close": 0.39732,
      "adjClose": 0.30575,
      "volume": 213875411
    },
    {
      "date": "1988-01-08",
      "open": 0.39732,
      "high": 0.40402,
      "low": 0.35268,
      "close": 0.35714,
      "adjClose": 0.27483,
      "volume": 486091908
    },
    {
      "date": "1988-01-11",
      "open": 0.35714,
      "high": 0.3817,
      "low": 0.35491,
      "close": 0.37946,
      "adjClose": 0.292,
      "volume": 404981204
    },
    {
      "date": "1988-01-12",
      "open": 0.37946,
      "high": 0.38839,
      "low": 0.35491,
      "close": 0.375,
      "adjClose": 0.28857,
      "volume": 401486800
    },
    {
      "date": "1988-01-13",
      "open": 0.375,
      "high": 0.38616,
      "low": 0.36719,
      "close": 0.37723,
      "adjClose": 0.29029,
      "volume": 212005012
    },
    {
      "date": "1988-01-14",
      "open": 0.37723,
      "high": 0.38281,
      "low": 0.375,
      "close": 0.37723,
      "adjClose": 0.29029,
      "volume": 132552132
    },
    {
      "date": "1988-01-15",
      "open": 0.37946,
      "high": 0.40179,
      "low": 0.37946,
      "close": 0.38281,
      "adjClose": 0.29458,
      "volume": 344321944
    },
    {
      "date": "1988-01-18",
      "open": 0.38281,
      "high": 0.38393,
      "low": 0.375,
      "close": 0.3817,
      "adjClose": 0.29373,
      "volume": 126078523
    },
    {
      "date": "1988-01-19",
      "open": 0.3817,
      "high": 0.38616,
      "low": 0.36942,
      "close": 0.3817,
      "adjClose": 0.29373,
      "volume": 274781072
    },
    {
      "date": "1988-01-20",
      "open": 0.3817,
      "high": 0.38393,
      "low": 0.34152,
      "close": 0.35491,
      "adjClose": 0.27311,
      "volume": 681229256
    },
    {
      "date": "1988-01-21",
      "open": 0.35491,
      "high": 0.36384,
      "low": 0.35156,
      "close": 0.35826,
      "adjClose": 0.27569,
      "volume": 494368491
    },
    {
      "date": "1988-01-22",
      "open": 0.35826,
      "high": 0.36384,
      "low": 0.34152,
      "close": 0.35045,
      "adjClose": 0.26968,
      "volume": 445962044
    },
    {
      "date": "1988-01-25",
      "open": 0.35268,
      "high": 0.37054,
      "low": 0.35268,
      "close": 0.36496,
      "adjClose": 0.28084,
      "volume": 200569800
    },
    {
      "date": "1988-01-26",
      "open": 0.36496,
      "high": 0.36607,
      "low": 0.35045,
      "close": 0.35491,
      "adjClose": 0.27311,
      "volume": 144166544
    },
    {
      "date": "1988-01-27",
      "open": 0.35491,
      "high": 0.36161,
      "low": 0.34598,
      "close": 0.35491,
      "adjClose": 0.27311,
      "volume": 259112255
    },
    {
      "date": "1988-01-28",
      "open": 0.35491,
      "high": 0.37054,
      "low": 0.35491,
      "close": 0.3683,
      "adjClose": 0.28341,
      "volume": 233251432
    },
    {
      "date": "1988-01-29",
      "open": 0.3683,
      "high": 0.37277,
      "low": 0.35938,
      "close": 0.37054,
      "adjClose": 0.28514,
      "volume": 266851463
    },
    {
      "date": "1988-02-01",
      "open": 0.37054,
      "high": 0.37946,
      "low": 0.36942,
      "close": 0.37277,
      "adjClose": 0.28685,
      "volume": 199393796
    },
    {
      "date": "1988-02-02",
      "open": 0.37277,
      "high": 0.37388,
      "low": 0.36161,
      "close": 0.3683,
      "adjClose": 0.28341,
      "volume": 192595392
    },
    {
      "date": "1988-02-03",
      "open": 0.3683,
      "high": 0.3683,
      "low": 0.35045,
      "close": 0.35268,
      "adjClose": 0.27139,
      "volume": 227337824
    },
    {
      "date": "1988-02-04",
      "open": 0.35268,
      "high": 0.35826,
      "low": 0.34821,
      "close": 0.35491,
      "adjClose": 0.27311,
      "volume": 199640195
    },
    {
      "date": "1988-02-05",
      "open": 0.35491,
      "high": 0.36049,
      "low": 0.34375,
      "close": 0.34487,
      "adjClose": 0.26538,
      "volume": 132507332
    },
    {
      "date": "1988-02-08",
      "open": 0.34487,
      "high": 0.35045,
      "low": 0.33705,
      "close": 0.34598,
      "adjClose": 0.26624,
      "volume": 204725004
    },
    {
      "date": "1988-02-09",
      "open": 0.34598,
      "high": 0.35603,
      "low": 0.34598,
      "close": 0.35491,
      "adjClose": 0.27311,
      "volume": 117062516
    },
    {
      "date": "1988-02-10",
      "open": 0.35491,
      "high": 0.37054,
      "low": 0.35491,
      "close": 0.36607,
      "adjClose": 0.2817,
      "volume": 228838627
    },
    {
      "date": "1988-02-11",
      "open": 0.36607,
      "high": 0.3683,
      "low": 0.35938,
      "close": 0.36272,
      "adjClose": 0.27912,
      "volume": 148276948
    },
    {
      "date": "1988-02-12",
      "open": 0.36272,
      "high": 0.37054,
      "low": 0.36161,
      "close": 0.36607,
      "adjClose": 0.28226,
      "volume": 138096136
    },
    {
      "date": "1988-02-16",
      "open": 0.36607,
      "high": 0.3683,
      "low": 0.35714,
      "close": 0.3683,
      "adjClose": 0.28398,
      "volume": 154907352
    },
    {
      "date": "1988-02-17",
      "open": 0.3683,
      "high": 0.37946,
      "low": 0.3683,
      "close": 0.37388,
      "adjClose": 0.28828,
      "volume": 257096255
    },
    {
      "date": "1988-02-18",
      "open": 0.37388,
      "high": 0.3817,
      "low": 0.37054,
      "close": 0.37277,
      "adjClose": 0.28742,
      "volume": 144300943
    },
    {
      "date": "1988-02-19",
      "open": 0.37277,
      "high": 0.375,
      "low": 0.37054,
      "close": 0.37277,
      "adjClose": 0.28742,
      "volume": 90764888
    },
    {
      "date": "1988-02-22",
      "open": 0.37277,
      "high": 0.38951,
      "low": 0.37054,
      "close": 0.38616,
      "adjClose": 0.29775,
      "volume": 201185800
    },
    {
      "date": "1988-02-23",
      "open": 0.38616,
      "high": 0.39063,
      "low": 0.37723,
      "close": 0.3817,
      "adjClose": 0.29431,
      "volume": 221312219
    },
    {
      "date": "1988-02-24",
      "open": 0.3817,
      "high": 0.38393,
      "low": 0.375,
      "close": 0.37723,
      "adjClose": 0.29086,
      "volume": 145779344
    },
    {
      "date": "1988-02-25",
      "open": 0.37723,
      "high": 0.38393,
      "low": 0.37277,
      "close": 0.37277,
      "adjClose": 0.28742,
      "volume": 180152180
    },
    {
      "date": "1988-02-26",
      "open": 0.37277,
      "high": 0.37723,
      "low": 0.3683,
      "close": 0.37277,
      "adjClose": 0.28742,
      "volume": 82342479
    },
    {
      "date": "1988-02-29",
      "open": 0.37277,
      "high": 0.38616,
      "low": 0.37054,
      "close": 0.38393,
      "adjClose": 0.29603,
      "volume": 112929711
    },
    {
      "date": "1988-03-01",
      "open": 0.38393,
      "high": 0.38839,
      "low": 0.37946,
      "close": 0.38616,
      "adjClose": 0.29775,
      "volume": 171393768
    },
    {
      "date": "1988-03-02",
      "open": 0.38839,
      "high": 0.40179,
      "low": 0.38839,
      "close": 0.39955,
      "adjClose": 0.30807,
      "volume": 293014692
    },
    {
      "date": "1988-03-03",
      "open": 0.39955,
      "high": 0.41964,
      "low": 0.39732,
      "close": 0.41518,
      "adjClose": 0.32012,
      "volume": 474173864
    },
    {
      "date": "1988-03-04",
      "open": 0.41518,
      "high": 0.41964,
      "low": 0.40625,
      "close": 0.41853,
      "adjClose": 0.32271,
      "volume": 210067408
    },
    {
      "date": "1988-03-07",
      "open": 0.41853,
      "high": 0.42634,
      "low": 0.41518,
      "close": 0.41853,
      "adjClose": 0.32271,
      "volume": 207704203
    },
    {
      "date": "1988-03-08",
      "open": 0.41853,
      "high": 0.41964,
      "low": 0.41071,
      "close": 0.41295,
      "adjClose": 0.31841,
      "volume": 145017744
    },
    {
      "date": "1988-03-09",
      "open": 0.41295,
      "high": 0.42188,
      "low": 0.41295,
      "close": 0.41741,
      "adjClose": 0.32184,
      "volume": 134556932
    },
    {
      "date": "1988-03-10",
      "open": 0.41741,
      "high": 0.42188,
      "low": 0.40402,
      "close": 0.40402,
      "adjClose": 0.31152,
      "volume": 176971376
    },
    {
      "date": "1988-03-11",
      "open": 0.40402,
      "high": 0.40848,
      "low": 0.39732,
      "close": 0.40848,
      "adjClose": 0.31496,
      "volume": 158009756
    },
    {
      "date": "1988-03-14",
      "open": 0.40848,
      "high": 0.41518,
      "low": 0.40625,
      "close": 0.41295,
      "adjClose": 0.31841,
      "volume": 98123296
    },
    {
      "date": "1988-03-15",
      "open": 0.41295,
      "high": 0.41295,
      "low": 0.39955,
      "close": 0.40179,
      "adjClose": 0.3098,
      "volume": 181988980
    },
    {
      "date": "1988-03-16",
      "open": 0.40179,
      "high": 0.41406,
      "low": 0.39732,
      "close": 0.41183,
      "adjClose": 0.31754,
      "volume": 119112116
    },
    {
      "date": "1988-03-17",
      "open": 0.41183,
      "high": 0.41518,
      "low": 0.39955,
      "close": 0.40179,
      "adjClose": 0.3098,
      "volume": 261811460
    },
    {
      "date": "1988-03-18",
      "open": 0.40179,
      "high": 0.40625,
      "low": 0.39509,
      "close": 0.39955,
      "adjClose": 0.30807,
      "volume": 273000272
    },
    {
      "date": "1988-03-21",
      "open": 0.39844,
      "high": 0.39844,
      "low": 0.38393,
      "close": 0.39174,
      "adjClose": 0.30205,
      "volume": 227864224
    },
    {
      "date": "1988-03-22",
      "open": 0.39174,
      "high": 0.39732,
      "low": 0.38616,
      "close": 0.39286,
      "adjClose": 0.30291,
      "volume": 119179316
    },
    {
      "date": "1988-03-23",
      "open": 0.39286,
      "high": 0.39286,
      "low": 0.37388,
      "close": 0.37946,
      "adjClose": 0.29258,
      "volume": 209809808
    },
    {
      "date": "1988-03-24",
      "open": 0.37946,
      "high": 0.37946,
      "low": 0.35714,
      "close": 0.36496,
      "adjClose": 0.2814,
      "volume": 320566720
    },
    {
      "date": "1988-03-25",
      "open": 0.36496,
      "high": 0.3683,
      "low": 0.35714,
      "close": 0.35826,
      "adjClose": 0.27624,
      "volume": 131555328
    },
    {
      "date": "1988-03-28",
      "open": 0.35826,
      "high": 0.37277,
      "low": 0.35268,
      "close": 0.37054,
      "adjClose": 0.2857,
      "volume": 173555372
    },
    {
      "date": "1988-03-29",
      "open": 0.37054,
      "high": 0.375,
      "low": 0.36272,
      "close": 0.36607,
      "adjClose": 0.28226,
      "volume": 214043411
    },
    {
      "date": "1988-03-30",
      "open": 0.36607,
      "high": 0.3683,
      "low": 0.34598,
      "close": 0.35268,
      "adjClose": 0.27193,
      "volume": 372187572
    },
    {
      "date": "1988-03-31",
      "open": 0.35268,
      "high": 0.36161,
      "low": 0.35045,
      "close": 0.35714,
      "adjClose": 0.27537,
      "volume": 218288216
    },
    {
      "date": "1988-04-04",
      "open": 0.35714,
      "high": 0.36161,
      "low": 0.34375,
      "close": 0.34598,
      "adjClose": 0.26677,
      "volume": 181596980
    },
    {
      "date": "1988-04-05",
      "open": 0.34598,
      "high": 0.35268,
      "low": 0.34375,
      "close": 0.35045,
      "adjClose": 0.27021,
      "volume": 148131348
    },
    {
      "date": "1988-04-06",
      "open": 0.35045,
      "high": 0.37277,
      "low": 0.34821,
      "close": 0.37277,
      "adjClose": 0.28742,
      "volume": 191228987
    },
    {
      "date": "1988-04-07",
      "open": 0.37277,
      "high": 0.37835,
      "low": 0.36384,
      "close": 0.36384,
      "adjClose": 0.28054,
      "volume": 163520160
    },
    {
      "date": "1988-04-08",
      "open": 0.36384,
      "high": 0.37277,
      "low": 0.35491,
      "close": 0.36607,
      "adjClose": 0.28226,
      "volume": 203078600
    },
    {
      "date": "1988-04-11",
      "open": 0.36607,
      "high": 0.375,
      "low": 0.36607,
      "close": 0.37054,
      "adjClose": 0.2857,
      "volume": 149923347
    },
    {
      "date": "1988-04-12",
      "open": 0.37054,
      "high": 0.37723,
      "low": 0.3683,
      "close": 0.37277,
      "adjClose": 0.28742,
      "volume": 174305772
    },
    {
      "date": "1988-04-13",
      "open": 0.37277,
      "high": 0.375,
      "low": 0.36607,
      "close": 0.3683,
      "adjClose": 0.28398,
      "volume": 144312143
    },
    {
      "date": "1988-04-14",
      "open": 0.3683,
      "high": 0.37054,
      "low": 0.34821,
      "close": 0.35268,
      "adjClose": 0.27193,
      "volume": 188384187
    },
    {
      "date": "1988-04-15",
      "open": 0.35268,
      "high": 0.35714,
      "low": 0.34375,
      "close": 0.35268,
      "adjClose": 0.27193,
      "volume": 233049832
    },
    {
      "date": "1988-04-18",
      "open": 0.35268,
      "high": 0.36384,
      "low": 0.35045,
      "close": 0.35714,
      "adjClose": 0.27537,
      "volume": 171886568
    },
    {
      "date": "1988-04-19",
      "open": 0.35826,
      "high": 0.37054,
      "low": 0.35826,
      "close": 0.35938,
      "adjClose": 0.2771,
      "volume": 212329812
    },
    {
      "date": "1988-04-20",
      "open": 0.35938,
      "high": 0.36161,
      "low": 0.35045,
      "close": 0.35491,
      "adjClose": 0.27365,
      "volume": 216014616
    },
    {
      "date": "1988-04-21",
      "open": 0.35491,
      "high": 0.36161,
      "low": 0.34821,
      "close": 0.35268,
      "adjClose": 0.27193,
      "volume": 178539376
    },
    {
      "date": "1988-04-22",
      "open": 0.35268,
      "high": 0.35938,
      "low": 0.35268,
      "close": 0.35826,
      "adjClose": 0.27624,
      "volume": 107643304
    },
    {
      "date": "1988-04-25",
      "open": 0.35826,
      "high": 0.36607,
      "low": 0.35714,
      "close": 0.36496,
      "adjClose": 0.2814,
      "volume": 150763348
    },
    {
      "date": "1988-04-26",
      "open": 0.36496,
      "high": 0.37277,
      "low": 0.36384,
      "close": 0.37054,
      "adjClose": 0.2857,
      "volume": 176209776
    },
    {
      "date": "1988-04-27",
      "open": 0.37054,
      "high": 0.375,
      "low": 0.37054,
      "close": 0.37277,
      "adjClose": 0.28742,
      "volume": 127064124
    },
    {
      "date": "1988-04-28",
      "open": 0.37277,
      "high": 0.375,
      "low": 0.3683,
      "close": 0.36942,
      "adjClose": 0.28484,
      "volume": 99164896
    },
    {
      "date": "1988-04-29",
      "open": 0.36942,
      "high": 0.37054,
      "low": 0.36161,
      "close": 0.36607,
      "adjClose": 0.28226,
      "volume": 89992088
    },
    {
      "date": "1988-05-02",
      "open": 0.36607,
      "high": 0.3683,
      "low": 0.36161,
      "close": 0.36607,
      "adjClose": 0.28226,
      "volume": 82196879
    },
    {
      "date": "1988-05-03",
      "open": 0.36607,
      "high": 0.37723,
      "low": 0.36384,
      "close": 0.37277,
      "adjClose": 0.28742,
      "volume": 124521723
    },
    {
      "date": "1988-05-04",
      "open": 0.37277,
      "high": 0.38504,
      "low": 0.37277,
      "close": 0.375,
      "adjClose": 0.28914,
      "volume": 224089824
    },
    {
      "date": "1988-05-05",
      "open": 0.375,
      "high": 0.37723,
      "low": 0.37054,
      "close": 0.37277,
      "adjClose": 0.28742,
      "volume": 70459268
    },
    {
      "date": "1988-05-06",
      "open": 0.37277,
      "high": 0.37277,
      "low": 0.3683,
      "close": 0.3683,
      "adjClose": 0.28398,
      "volume": 107654504
    },
    {
      "date": "1988-05-09",
      "open": 0.3683,
      "high": 0.3683,
      "low": 0.36161,
      "close": 0.36384,
      "adjClose": 0.28054,
      "volume": 76372876
    },
    {
      "date": "1988-05-10",
      "open": 0.36384,
      "high": 0.36607,
      "low": 0.35938,
      "close": 0.36496,
      "adjClose": 0.2814,
      "volume": 95905692
    },
    {
      "date": "1988-05-11",
      "open": 0.36384,
      "high": 0.36384,
      "low": 0.35268,
      "close": 0.35268,
      "adjClose": 0.27193,
      "volume": 175448171
    },
    {
      "date": "1988-05-12",
      "open": 0.35268,
      "high": 0.35938,
      "low": 0.35268,
      "close": 0.35491,
      "adjClose": 0.27365,
      "volume": 82980879
    },
    {
      "date": "1988-05-13",
      "open": 0.35714,
      "high": 0.36161,
      "low": 0.35714,
      "close": 0.36161,
      "adjClose": 0.27882,
      "volume": 71400068
    },
    {
      "date": "1988-05-16",
      "open": 0.36161,
      "high": 0.36942,
      "low": 0.35714,
      "close": 0.3683,
      "adjClose": 0.28454,
      "volume": 74760072
    },
    {
      "date": "1988-05-17",
      "open": 0.3683,
      "high": 0.375,
      "low": 0.35938,
      "close": 0.36161,
      "adjClose": 0.27937,
      "volume": 194230591
    },
    {
      "date": "1988-05-18",
      "open": 0.36161,
      "high": 0.36384,
      "low": 0.35268,
      "close": 0.35491,
      "adjClose": 0.27419,
      "volume": 175145772
    },
    {
      "date": "1988-05-19",
      "open": 0.35491,
      "high": 0.35491,
      "low": 0.34375,
      "close": 0.34821,
      "adjClose": 0.26902,
      "volume": 250085048
    },
    {
      "date": "1988-05-20",
      "open": 0.34821,
      "high": 0.35268,
      "low": 0.34598,
      "close": 0.34598,
      "adjClose": 0.26729,
      "volume": 81737680
    },
    {
      "date": "1988-05-23",
      "open": 0.34598,
      "high": 0.3471,
      "low": 0.33371,
      "close": 0.33929,
      "adjClose": 0.26213,
      "volume": 183859380
    },
    {
      "date": "1988-05-24",
      "open": 0.33929,
      "high": 0.34821,
      "low": 0.33705,
      "close": 0.3471,
      "adjClose": 0.26816,
      "volume": 142755340
    },
    {
      "date": "1988-05-25",
      "open": 0.3471,
      "high": 0.35491,
      "low": 0.34375,
      "close": 0.34375,
      "adjClose": 0.26557,
      "volume": 136472136
    },
    {
      "date": "1988-05-26",
      "open": 0.34375,
      "high": 0.35268,
      "low": 0.34375,
      "close": 0.35156,
      "adjClose": 0.2716,
      "volume": 85780884
    },
    {
      "date": "1988-05-27",
      "open": 0.35156,
      "high": 0.35714,
      "low": 0.34821,
      "close": 0.35491,
      "adjClose": 0.27419,
      "volume": 83955279
    },
    {
      "date": "1988-05-31",
      "open": 0.35491,
      "high": 0.37054,
      "low": 0.35491,
      "close": 0.37054,
      "adjClose": 0.28627,
      "volume": 123211320
    },
    {
      "date": "1988-06-01",
      "open": 0.37054,
      "high": 0.37946,
      "low": 0.3683,
      "close": 0.37946,
      "adjClose": 0.29316,
      "volume": 229913828
    },
    {
      "date": "1988-06-02",
      "open": 0.37946,
      "high": 0.37946,
      "low": 0.37054,
      "close": 0.37277,
      "adjClose": 0.28799,
      "volume": 133448132
    },
    {
      "date": "1988-06-03",
      "open": 0.37277,
      "high": 0.38616,
      "low": 0.37277,
      "close": 0.38393,
      "adjClose": 0.29661,
      "volume": 176668976
    },
    {
      "date": "1988-06-06",
      "open": 0.38393,
      "high": 0.39286,
      "low": 0.3817,
      "close": 0.39286,
      "adjClose": 0.30351,
      "volume": 165065764
    },
    {
      "date": "1988-06-07",
      "open": 0.39286,
      "high": 0.40402,
      "low": 0.38839,
      "close": 0.39286,
      "adjClose": 0.30351,
      "volume": 312211512
    },
    {
      "date": "1988-06-08",
      "open": 0.39286,
      "high": 0.40625,
      "low": 0.39286,
      "close": 0.40179,
      "adjClose": 0.31041,
      "volume": 259795455
    },
    {
      "date": "1988-06-09",
      "open": 0.40179,
      "high": 0.40402,
      "low": 0.38616,
      "close": 0.38839,
      "adjClose": 0.30006,
      "volume": 270704268
    },
    {
      "date": "1988-06-10",
      "open": 0.38839,
      "high": 0.39955,
      "low": 0.38393,
      "close": 0.39732,
      "adjClose": 0.30696,
      "volume": 177822576
    },
    {
      "date": "1988-06-13",
      "open": 0.39732,
      "high": 0.40402,
      "low": 0.39509,
      "close": 0.40179,
      "adjClose": 0.31041,
      "volume": 149609748
    },
    {
      "date": "1988-06-14",
      "open": 0.40179,
      "high": 0.41071,
      "low": 0.40179,
      "close": 0.40402,
      "adjClose": 0.31213,
      "volume": 292421092
    },
    {
      "date": "1988-06-15",
      "open": 0.40402,
      "high": 0.40848,
      "low": 0.40179,
      "close": 0.40848,
      "adjClose": 0.31558,
      "volume": 123155320
    },
    {
      "date": "1988-06-16",
      "open": 0.40402,
      "high": 0.40402,
      "low": 0.39509,
      "close": 0.39732,
      "adjClose": 0.30696,
      "volume": 107374503
    },
    {
      "date": "1988-06-17",
      "open": 0.39732,
      "high": 0.39955,
      "low": 0.39509,
      "close": 0.39955,
      "adjClose": 0.30868,
      "volume": 95390492
    },
    {
      "date": "1988-06-20",
      "open": 0.39955,
      "high": 0.39955,
      "low": 0.39286,
      "close": 0.39397,
      "adjClose": 0.30437,
      "volume": 78601675
    },
    {
      "date": "1988-06-21",
      "open": 0.39397,
      "high": 0.40179,
      "low": 0.39174,
      "close": 0.40067,
      "adjClose": 0.30955,
      "volume": 123592120
    },
    {
      "date": "1988-06-22",
      "open": 0.40179,
      "high": 0.4096,
      "low": 0.40179,
      "close": 0.40737,
      "adjClose": 0.31472,
      "volume": 195563392
    },
    {
      "date": "1988-06-23",
      "open": 0.40737,
      "high": 0.40848,
      "low": 0.40179,
      "close": 0.40179,
      "adjClose": 0.31041,
      "volume": 71388868
    },
    {
      "date": "1988-06-24",
      "open": 0.40179,
      "high": 0.40625,
      "low": 0.39732,
      "close": 0.40179,
      "adjClose": 0.31041,
      "volume": 74715272
    },
    {
      "date": "1988-06-27",
      "open": 0.40179,
      "high": 0.40513,
      "low": 0.39732,
      "close": 0.39732,
      "adjClose": 0.30696,
      "volume": 83630480
    },
    {
      "date": "1988-06-28",
      "open": 0.39732,
      "high": 0.41295,
      "low": 0.39732,
      "close": 0.41295,
      "adjClose": 0.31903,
      "volume": 162568160
    },
    {
      "date": "1988-06-29",
      "open": 0.41295,
      "high": 0.41741,
      "low": 0.40848,
      "close": 0.41406,
      "adjClose": 0.31989,
      "volume": 143449740
    },
    {
      "date": "1988-06-30",
      "open": 0.41406,
      "high": 0.41741,
      "low": 0.41071,
      "close": 0.41295,
      "adjClose": 0.31903,
      "volume": 114688000
    },
    {
      "date": "1988-07-01",
      "open": 0.41295,
      "high": 0.41853,
      "low": 0.41295,
      "close": 0.41518,
      "adjClose": 0.32076,
      "volume": 94539292
    },
    {
      "date": "1988-07-05",
      "open": 0.41518,
      "high": 0.42188,
      "low": 0.41183,
      "close": 0.42188,
      "adjClose": 0.32593,
      "volume": 104451304
    },
    {
      "date": "1988-07-06",
      "open": 0.42188,
      "high": 0.42411,
      "low": 0.41183,
      "close": 0.41518,
      "adjClose": 0.32076,
      "volume": 156553756
    },
    {
      "date": "1988-07-07",
      "open": 0.41518,
      "high": 0.41518,
      "low": 0.40402,
      "close": 0.4096,
      "adjClose": 0.31644,
      "volume": 105604904
    },
    {
      "date": "1988-07-08",
      "open": 0.4096,
      "high": 0.41071,
      "low": 0.40179,
      "close": 0.40402,
      "adjClose": 0.31213,
      "volume": 105392104
    },
    {
      "date": "1988-07-11",
      "open": 0.40402,
      "high": 0.40625,
      "low": 0.40067,
      "close": 0.4029,
      "adjClose": 0.31127,
      "volume": 73628872
    },
    {
      "date": "1988-07-12",
      "open": 0.4029,
      "high": 0.40402,
      "low": 0.39732,
      "close": 0.39955,
      "adjClose": 0.30868,
      "volume": 100900900
    },
    {
      "date": "1988-07-13",
      "open": 0.39955,
      "high": 0.40179,
      "low": 0.39509,
      "close": 0.39955,
      "adjClose": 0.30868,
      "volume": 115169712
    },
    {
      "date": "1988-07-14",
      "open": 0.39955,
      "high": 0.40402,
      "low": 0.39732,
      "close": 0.40179,
      "adjClose": 0.31041,
      "volume": 62809660
    },
    {
      "date": "1988-07-15",
      "open": 0.40179,
      "high": 0.40625,
      "low": 0.39955,
      "close": 0.40179,
      "adjClose": 0.31041,
      "volume": 83025680
    },
    {
      "date": "1988-07-18",
      "open": 0.40402,
      "high": 0.41071,
      "low": 0.40402,
      "close": 0.40625,
      "adjClose": 0.31386,
      "volume": 113500912
    },
    {
      "date": "1988-07-19",
      "open": 0.40625,
      "high": 0.40625,
      "low": 0.39174,
      "close": 0.39955,
      "adjClose": 0.30868,
      "volume": 122304120
    },
    {
      "date": "1988-07-20",
      "open": 0.39955,
      "high": 0.40179,
      "low": 0.39286,
      "close": 0.39509,
      "adjClose": 0.30523,
      "volume": 120086519
    },
    {
      "date": "1988-07-21",
      "open": 0.39286,
      "high": 0.39286,
      "low": 0.3817,
      "close": 0.38393,
      "adjClose": 0.29661,
      "volume": 149027348
    },
    {
      "date": "1988-07-22",
      "open": 0.38393,
      "high": 0.38616,
      "low": 0.37946,
      "close": 0.37946,
      "adjClose": 0.29316,
      "volume": 103846499
    },
    {
      "date": "1988-07-25",
      "open": 0.37946,
      "high": 0.38616,
      "low": 0.37723,
      "close": 0.3817,
      "adjClose": 0.29489,
      "volume": 105896104
    },
    {
      "date": "1988-07-26",
      "open": 0.3817,
      "high": 0.38616,
      "low": 0.37723,
      "close": 0.3817,
      "adjClose": 0.29489,
      "volume": 101528099
    },
    {
      "date": "1988-07-27",
      "open": 0.3817,
      "high": 0.38616,
      "low": 0.37946,
      "close": 0.3817,
      "adjClose": 0.29489,
      "volume": 116524916
    },
    {
      "date": "1988-07-28",
      "open": 0.3817,
      "high": 0.38393,
      "low": 0.37723,
      "close": 0.38281,
      "adjClose": 0.29575,
      "volume": 92680092
    },
    {
      "date": "1988-07-29",
      "open": 0.38393,
      "high": 0.39732,
      "low": 0.38393,
      "close": 0.39621,
      "adjClose": 0.3061,
      "volume": 158950556
    },
    {
      "date": "1988-08-01",
      "open": 0.39621,
      "high": 0.40848,
      "low": 0.39509,
      "close": 0.40179,
      "adjClose": 0.31041,
      "volume": 85937683
    },
    {
      "date": "1988-08-02",
      "open": 0.40179,
      "high": 0.40625,
      "low": 0.39732,
      "close": 0.39844,
      "adjClose": 0.30782,
      "volume": 121296120
    },
    {
      "date": "1988-08-03",
      "open": 0.39844,
      "high": 0.39955,
      "low": 0.39286,
      "close": 0.39955,
      "adjClose": 0.30868,
      "volume": 110846507
    },
    {
      "date": "1988-08-04",
      "open": 0.39955,
      "high": 0.40402,
      "low": 0.39732,
      "close": 0.39844,
      "adjClose": 0.30782,
      "volume": 68913668
    },
    {
      "date": "1988-08-05",
      "open": 0.39844,
      "high": 0.40179,
      "low": 0.39509,
      "close": 0.39509,
      "adjClose": 0.30523,
      "volume": 52662452
    },
    {
      "date": "1988-08-08",
      "open": 0.39509,
      "high": 0.39955,
      "low": 0.39286,
      "close": 0.39286,
      "adjClose": 0.30351,
      "volume": 29937628
    },
    {
      "date": "1988-08-09",
      "open": 0.39286,
      "high": 0.39509,
      "low": 0.38393,
      "close": 0.38839,
      "adjClose": 0.30006,
      "volume": 170027367
    },
    {
      "date": "1988-08-10",
      "open": 0.38839,
      "high": 0.39063,
      "low": 0.37277,
      "close": 0.37388,
      "adjClose": 0.28885,
      "volume": 147806544
    },
    {
      "date": "1988-08-11",
      "open": 0.375,
      "high": 0.38616,
      "low": 0.375,
      "close": 0.38616,
      "adjClose": 0.29834,
      "volume": 106052800
    },
    {
      "date": "1988-08-12",
      "open": 0.38393,
      "high": 0.38393,
      "low": 0.37723,
      "close": 0.37946,
      "adjClose": 0.29316,
      "volume": 77481676
    },
    {
      "date": "1988-08-15",
      "open": 0.37723,
      "high": 0.37723,
      "low": 0.36161,
      "close": 0.3683,
      "adjClose": 0.28508,
      "volume": 166678564
    },
    {
      "date": "1988-08-16",
      "open": 0.3683,
      "high": 0.38616,
      "low": 0.36384,
      "close": 0.37946,
      "adjClose": 0.29371,
      "volume": 122752119
    },
    {
      "date": "1988-08-17",
      "open": 0.37946,
      "high": 0.3817,
      "low": 0.37277,
      "close": 0.375,
      "adjClose": 0.29026,
      "volume": 119067316
    },
    {
      "date": "1988-08-18",
      "open": 0.375,
      "high": 0.38393,
      "low": 0.37277,
      "close": 0.37946,
      "adjClose": 0.29371,
      "volume": 74065672
    },
    {
      "date": "1988-08-19",
      "open": 0.37946,
      "high": 0.3817,
      "low": 0.36161,
      "close": 0.36384,
      "adjClose": 0.28162,
      "volume": 227841824
    },
    {
      "date": "1988-08-22",
      "open": 0.36384,
      "high": 0.36384,
      "low": 0.35268,
      "close": 0.35491,
      "adjClose": 0.27471,
      "volume": 170195368
    },
    {
      "date": "1988-08-23",
      "open": 0.35491,
      "high": 0.35938,
      "low": 0.35045,
      "close": 0.35268,
      "adjClose": 0.27298,
      "volume": 163576160
    },
    {
      "date": "1988-08-24",
      "open": 0.35268,
      "high": 0.36384,
      "low": 0.35268,
      "close": 0.36384,
      "adjClose": 0.28162,
      "volume": 125473724
    },
    {
      "date": "1988-08-25",
      "open": 0.36161,
      "high": 0.36161,
      "low": 0.35045,
      "close": 0.35826,
      "adjClose": 0.2773,
      "volume": 128206528
    },
    {
      "date": "1988-08-26",
      "open": 0.35826,
      "high": 0.36384,
      "low": 0.35714,
      "close": 0.35938,
      "adjClose": 0.27817,
      "volume": 40152039
    },
    {
      "date": "1988-08-29",
      "open": 0.36161,
      "high": 0.36607,
      "low": 0.36161,
      "close": 0.36496,
      "adjClose": 0.28249,
      "volume": 57232056
    },
    {
      "date": "1988-08-30",
      "open": 0.36496,
      "high": 0.36607,
      "low": 0.35714,
      "close": 0.36496,
      "adjClose": 0.28249,
      "volume": 50568048
    },
    {
      "date": "1988-08-31",
      "open": 0.36496,
      "high": 0.36719,
      "low": 0.35268,
      "close": 0.35603,
      "adjClose": 0.27558,
      "volume": 237686635
    },
    {
      "date": "1988-09-01",
      "open": 0.35491,
      "high": 0.35491,
      "low": 0.34375,
      "close": 0.3471,
      "adjClose": 0.26867,
      "volume": 246736244
    },
    {
      "date": "1988-09-02",
      "open": 0.34821,
      "high": 0.35714,
      "low": 0.34821,
      "close": 0.35491,
      "adjClose": 0.27471,
      "volume": 186300984
    },
    {
      "date": "1988-09-06",
      "open": 0.35491,
      "high": 0.35714,
      "low": 0.34598,
      "close": 0.3471,
      "adjClose": 0.26867,
      "volume": 143449740
    },
    {
      "date": "1988-09-07",
      "open": 0.3471,
      "high": 0.35268,
      "low": 0.33705,
      "close": 0.34152,
      "adjClose": 0.26435,
      "volume": 179110576
    },
    {
      "date": "1988-09-08",
      "open": 0.34152,
      "high": 0.35268,
      "low": 0.33705,
      "close": 0.34598,
      "adjClose": 0.2678,
      "volume": 207256204
    },
    {
      "date": "1988-09-09",
      "open": 0.34598,
      "high": 0.36607,
      "low": 0.33705,
      "close": 0.36161,
      "adjClose": 0.2799,
      "volume": 234673832
    },
    {
      "date": "1988-09-12",
      "open": 0.36161,
      "high": 0.37277,
      "low": 0.35826,
      "close": 0.36607,
      "adjClose": 0.28335,
      "volume": 148030547
    },
    {
      "date": "1988-09-13",
      "open": 0.36607,
      "high": 0.3683,
      "low": 0.35714,
      "close": 0.36607,
      "adjClose": 0.28335,
      "volume": 119683316
    },
    {
      "date": "1988-09-14",
      "open": 0.37054,
      "high": 0.37835,
      "low": 0.37054,
      "close": 0.375,
      "adjClose": 0.29026,
      "volume": 238571436
    },
    {
      "date": "1988-09-15",
      "open": 0.375,
      "high": 0.3817,
      "low": 0.37054,
      "close": 0.37165,
      "adjClose": 0.28767,
      "volume": 166510563
    },
    {
      "date": "1988-09-16",
      "open": 0.37165,
      "high": 0.3817,
      "low": 0.36942,
      "close": 0.37723,
      "adjClose": 0.29199,
      "volume": 123760120
    },
    {
      "date": "1988-09-19",
      "open": 0.37723,
      "high": 0.37723,
      "low": 0.3683,
      "close": 0.37277,
      "adjClose": 0.28854,
      "volume": 92131292
    },
    {
      "date": "1988-09-20",
      "open": 0.37277,
      "high": 0.37723,
      "low": 0.36942,
      "close": 0.37054,
      "adjClose": 0.28681,
      "volume": 102681700
    },
    {
      "date": "1988-09-21",
      "open": 0.37054,
      "high": 0.38393,
      "low": 0.37054,
      "close": 0.3817,
      "adjClose": 0.29545,
      "volume": 91347287
    },
    {
      "date": "1988-09-22",
      "open": 0.3817,
      "high": 0.39286,
      "low": 0.3817,
      "close": 0.39286,
      "adjClose": 0.30409,
      "volume": 145667344
    },
    {
      "date": "1988-09-23",
      "open": 0.39286,
      "high": 0.39509,
      "low": 0.38839,
      "close": 0.39063,
      "adjClose": 0.30236,
      "volume": 101483200
    },
    {
      "date": "1988-09-26",
      "open": 0.39063,
      "high": 0.39286,
      "low": 0.37946,
      "close": 0.3817,
      "adjClose": 0.29545,
      "volume": 87035284
    },
    {
      "date": "1988-09-27",
      "open": 0.3817,
      "high": 0.38839,
      "low": 0.37946,
      "close": 0.38728,
      "adjClose": 0.29977,
      "volume": 162982560
    },
    {
      "date": "1988-09-28",
      "open": 0.38728,
      "high": 0.39397,
      "low": 0.38616,
      "close": 0.38839,
      "adjClose": 0.30063,
      "volume": 84694484
    },
    {
      "date": "1988-09-29",
      "open": 0.38839,
      "high": 0.39509,
      "low": 0.38839,
      "close": 0.39286,
      "adjClose": 0.30409,
      "volume": 106075303
    },
    {
      "date": "1988-09-30",
      "open": 0.39286,
      "high": 0.39286,
      "low": 0.38616,
      "close": 0.38616,
      "adjClose": 0.2989,
      "volume": 92892892
    },
    {
      "date": "1988-10-03",
      "open": 0.38616,
      "high": 0.38616,
      "low": 0.375,
      "close": 0.37946,
      "adjClose": 0.29371,
      "volume": 90776088
    },
    {
      "date": "1988-10-04",
      "open": 0.37946,
      "high": 0.3817,
      "low": 0.36719,
      "close": 0.37054,
      "adjClose": 0.28681,
      "volume": 51654447
    },
    {
      "date": "1988-10-05",
      "open": 0.37054,
      "high": 0.37277,
      "low": 0.36161,
      "close": 0.36496,
      "adjClose": 0.28249,
      "volume": 123905720
    },
    {
      "date": "1988-10-06",
      "open": 0.36496,
      "high": 0.36496,
      "low": 0.35045,
      "close": 0.35491,
      "adjClose": 0.27471,
      "volume": 167764964
    },
    {
      "date": "1988-10-07",
      "open": 0.35491,
      "high": 0.35491,
      "low": 0.34263,
      "close": 0.35491,
      "adjClose": 0.27471,
      "volume": 457587656
    },
    {
      "date": "1988-10-10",
      "open": 0.35491,
      "high": 0.35491,
      "low": 0.33482,
      "close": 0.34375,
      "adjClose": 0.26607,
      "volume": 332886732
    },
    {
      "date": "1988-10-11",
      "open": 0.34375,
      "high": 0.35268,
      "low": 0.34152,
      "close": 0.34821,
      "adjClose": 0.26952,
      "volume": 194555392
    },
    {
      "date": "1988-10-12",
      "open": 0.34821,
      "high": 0.34821,
      "low": 0.33929,
      "close": 0.34598,
      "adjClose": 0.2678,
      "volume": 132944132
    },
    {
      "date": "1988-10-13",
      "open": 0.34598,
      "high": 0.35491,
      "low": 0.34375,
      "close": 0.34821,
      "adjClose": 0.26952,
      "volume": 164460964
    },
    {
      "date": "1988-10-14",
      "open": 0.34821,
      "high": 0.35268,
      "low": 0.3404,
      "close": 0.34598,
      "adjClose": 0.2678,
      "volume": 157248156
    },
    {
      "date": "1988-10-17",
      "open": 0.34598,
      "high": 0.34821,
      "low": 0.34152,
      "close": 0.34375,
      "adjClose": 0.26607,
      "volume": 93688091
    },
    {
      "date": "1988-10-18",
      "open": 0.34375,
      "high": 0.35268,
      "low": 0.34152,
      "close": 0.35156,
      "adjClose": 0.27212,
      "volume": 142598540
    },
    {
      "date": "1988-10-19",
      "open": 0.35268,
      "high": 0.36384,
      "low": 0.35268,
      "close": 0.35714,
      "adjClose": 0.27644,
      "volume": 277323476
    },
    {
      "date": "1988-10-20",
      "open": 0.35714,
      "high": 0.37165,
      "low": 0.35714,
      "close": 0.37054,
      "adjClose": 0.28681,
      "volume": 173465772
    },
    {
      "date": "1988-10-21",
      "open": 0.37054,
      "high": 0.37277,
      "low": 0.36384,
      "close": 0.36607,
      "adjClose": 0.28335,
      "volume": 123603319
    },
    {
      "date": "1988-10-24",
      "open": 0.36607,
      "high": 0.3683,
      "low": 0.35379,
      "close": 0.35714,
      "adjClose": 0.27644,
      "volume": 135161732
    },
    {
      "date": "1988-10-25",
      "open": 0.35714,
      "high": 0.35938,
      "low": 0.35491,
      "close": 0.35603,
      "adjClose": 0.27558,
      "volume": 85187284
    },
    {
      "date": "1988-10-26",
      "open": 0.35603,
      "high": 0.35714,
      "low": 0.34375,
      "close": 0.35045,
      "adjClose": 0.27126,
      "volume": 188720187
    },
    {
      "date": "1988-10-27",
      "open": 0.35045,
      "high": 0.35045,
      "low": 0.34152,
      "close": 0.34821,
      "adjClose": 0.26952,
      "volume": 143684940
    },
    {
      "date": "1988-10-28",
      "open": 0.34821,
      "high": 0.35268,
      "low": 0.34375,
      "close": 0.34375,
      "adjClose": 0.26607,
      "volume": 84481684
    },
    {
      "date": "1988-10-31",
      "open": 0.34375,
      "high": 0.34598,
      "low": 0.33482,
      "close": 0.34487,
      "adjClose": 0.26694,
      "volume": 242905839
    },
    {
      "date": "1988-11-01",
      "open": 0.34487,
      "high": 0.34598,
      "low": 0.33705,
      "close": 0.33929,
      "adjClose": 0.26262,
      "volume": 143696140
    },
    {
      "date": "1988-11-02",
      "open": 0.33929,
      "high": 0.34152,
      "low": 0.32813,
      "close": 0.33259,
      "adjClose": 0.25743,
      "volume": 208521808
    },
    {
      "date": "1988-11-03",
      "open": 0.33259,
      "high": 0.33482,
      "low": 0.32813,
      "close": 0.33147,
      "adjClose": 0.25657,
      "volume": 242457839
    },
    {
      "date": "1988-11-04",
      "open": 0.33147,
      "high": 0.33929,
      "low": 0.32813,
      "close": 0.33705,
      "adjClose": 0.26089,
      "volume": 153798552
    },
    {
      "date": "1988-11-07",
      "open": 0.33705,
      "high": 0.33705,
      "low": 0.33036,
      "close": 0.33482,
      "adjClose": 0.25916,
      "volume": 170083367
    },
    {
      "date": "1988-11-08",
      "open": 0.33482,
      "high": 0.34598,
      "low": 0.33371,
      "close": 0.34375,
      "adjClose": 0.26607,
      "volume": 154526551
    },
    {
      "date": "1988-11-09",
      "open": 0.34375,
      "high": 0.35156,
      "low": 0.33929,
      "close": 0.35045,
      "adjClose": 0.27126,
      "volume": 201723399
    },
    {
      "date": "1988-11-10",
      "open": 0.35045,
      "high": 0.35491,
      "low": 0.34821,
      "close": 0.35268,
      "adjClose": 0.27298,
      "volume": 99915296
    },
    {
      "date": "1988-11-11",
      "open": 0.35268,
      "high": 0.35379,
      "low": 0.34375,
      "close": 0.34375,
      "adjClose": 0.26607,
      "volume": 109020908
    },
    {
      "date": "1988-11-14",
      "open": 0.34375,
      "high": 0.34821,
      "low": 0.34152,
      "close": 0.3471,
      "adjClose": 0.26867,
      "volume": 85232083
    },
    {
      "date": "1988-11-15",
      "open": 0.3471,
      "high": 0.35045,
      "low": 0.34598,
      "close": 0.34821,
      "adjClose": 0.26952,
      "volume": 80001680
    },
    {
      "date": "1988-11-16",
      "open": 0.34821,
      "high": 0.35045,
      "low": 0.33705,
      "close": 0.33929,
      "adjClose": 0.26262,
      "volume": 147840144
    },
    {
      "date": "1988-11-17",
      "open": 0.33929,
      "high": 0.34375,
      "low": 0.33929,
      "close": 0.34152,
      "adjClose": 0.26435,
      "volume": 79542475
    },
    {
      "date": "1988-11-18",
      "open": 0.34152,
      "high": 0.34375,
      "low": 0.33929,
      "close": 0.33929,
      "adjClose": 0.26262,
      "volume": 57590456
    },
    {
      "date": "1988-11-21",
      "open": 0.33705,
      "high": 0.33705,
      "low": 0.32366,
      "close": 0.32701,
      "adjClose": 0.25378,
      "volume": 221905820
    },
    {
      "date": "1988-11-22",
      "open": 0.32701,
      "high": 0.32924,
      "low": 0.32143,
      "close": 0.32254,
      "adjClose": 0.25031,
      "volume": 148187348
    },
    {
      "date": "1988-11-23",
      "open": 0.32254,
      "high": 0.33036,
      "low": 0.31696,
      "close": 0.32924,
      "adjClose": 0.25551,
      "volume": 187992184
    },
    {
      "date": "1988-11-25",
      "open": 0.32813,
      "high": 0.32813,
      "low": 0.32143,
      "close": 0.32589,
      "adjClose": 0.25291,
      "volume": 48294447
    },
    {
      "date": "1988-11-28",
      "open": 0.32589,
      "high": 0.32813,
      "low": 0.32143,
      "close": 0.32589,
      "adjClose": 0.25291,
      "volume": 139361735
    },
    {
      "date": "1988-11-29",
      "open": 0.32589,
      "high": 0.32813,
      "low": 0.32143,
      "close": 0.32813,
      "adjClose": 0.25465,
      "volume": 92668892
    },
    {
      "date": "1988-11-30",
      "open": 0.32813,
      "high": 0.33929,
      "low": 0.32813,
      "close": 0.33594,
      "adjClose": 0.26071,
      "volume": 167843364
    },
    {
      "date": "1988-12-01",
      "open": 0.33594,
      "high": 0.34821,
      "low": 0.33482,
      "close": 0.34598,
      "adjClose": 0.2685,
      "volume": 212161811
    },
    {
      "date": "1988-12-02",
      "open": 0.34598,
      "high": 0.35603,
      "low": 0.33929,
      "close": 0.35045,
      "adjClose": 0.27197,
      "volume": 333715532
    },
    {
      "date": "1988-12-05",
      "open": 0.35045,
      "high": 0.35714,
      "low": 0.34598,
      "close": 0.35268,
      "adjClose": 0.2737,
      "volume": 154414552
    },
    {
      "date": "1988-12-06",
      "open": 0.35268,
      "high": 0.35491,
      "low": 0.34821,
      "close": 0.35268,
      "adjClose": 0.2737,
      "volume": 104932904
    },
    {
      "date": "1988-12-07",
      "open": 0.35268,
      "high": 0.35268,
      "low": 0.34598,
      "close": 0.35156,
      "adjClose": 0.27283,
      "volume": 98134496
    },
    {
      "date": "1988-12-08",
      "open": 0.35045,
      "high": 0.35045,
      "low": 0.34598,
      "close": 0.34933,
      "adjClose": 0.2711,
      "volume": 59460856
    },
    {
      "date": "1988-12-09",
      "open": 0.34933,
      "high": 0.35268,
      "low": 0.34598,
      "close": 0.34933,
      "adjClose": 0.2711,
      "volume": 44956844
    },
    {
      "date": "1988-12-12",
      "open": 0.34933,
      "high": 0.35268,
      "low": 0.34375,
      "close": 0.34375,
      "adjClose": 0.26677,
      "volume": 117880115
    },
    {
      "date": "1988-12-13",
      "open": 0.34375,
      "high": 0.34598,
      "low": 0.34152,
      "close": 0.34598,
      "adjClose": 0.2685,
      "volume": 122550520
    },
    {
      "date": "1988-12-14",
      "open": 0.34598,
      "high": 0.35714,
      "low": 0.34375,
      "close": 0.35491,
      "adjClose": 0.27543,
      "volume": 193300992
    },
    {
      "date": "1988-12-15",
      "open": 0.35491,
      "high": 0.36161,
      "low": 0.35045,
      "close": 0.35268,
      "adjClose": 0.2737,
      "volume": 112571312
    },
    {
      "date": "1988-12-16",
      "open": 0.35268,
      "high": 0.36161,
      "low": 0.35045,
      "close": 0.35826,
      "adjClose": 0.27803,
      "volume": 183489780
    },
    {
      "date": "1988-12-19",
      "open": 0.35826,
      "high": 0.36607,
      "low": 0.35714,
      "close": 0.36384,
      "adjClose": 0.28236,
      "volume": 234326632
    },
    {
      "date": "1988-12-20",
      "open": 0.36384,
      "high": 0.37054,
      "low": 0.36272,
      "close": 0.36607,
      "adjClose": 0.28409,
      "volume": 274187472
    },
    {
      "date": "1988-12-21",
      "open": 0.36607,
      "high": 0.375,
      "low": 0.36607,
      "close": 0.37277,
      "adjClose": 0.28929,
      "volume": 241965040
    },
    {
      "date": "1988-12-22",
      "open": 0.37277,
      "high": 0.375,
      "low": 0.36384,
      "close": 0.36607,
      "adjClose": 0.28409,
      "volume": 106030504
    },
    {
      "date": "1988-12-23",
      "open": 0.36607,
      "high": 0.36942,
      "low": 0.36607,
      "close": 0.36719,
      "adjClose": 0.28496,
      "volume": 40958439
    },
    {
      "date": "1988-12-27",
      "open": 0.36719,
      "high": 0.37054,
      "low": 0.36161,
      "close": 0.36161,
      "adjClose": 0.28063,
      "volume": 59987255
    },
    {
      "date": "1988-12-28",
      "open": 0.36161,
      "high": 0.36384,
      "low": 0.35491,
      "close": 0.35938,
      "adjClose": 0.2789,
      "volume": 51542448
    },
    {
      "date": "1988-12-29",
      "open": 0.35938,
      "high": 0.36384,
      "low": 0.35938,
      "close": 0.36161,
      "adjClose": 0.28063,
      "volume": 117812916
    },
    {
      "date": "1988-12-30",
      "open": 0.36161,
      "high": 0.3683,
      "low": 0.35938,
      "close": 0.35938,
      "adjClose": 0.2789,
      "volume": 81692880
    },
    {
      "date": "1989-01-03",
      "open": 0.35938,
      "high": 0.36161,
      "low": 0.35714,
      "close": 0.36049,
      "adjClose": 0.27976,
      "volume": 100016100
    },
    {
      "date": "1989-01-04",
      "open": 0.36161,
      "high": 0.37612,
      "low": 0.36161,
      "close": 0.375,
      "adjClose": 0.29102,
      "volume": 239949035
    },
    {
      "date": "1989-01-05",
      "open": 0.375,
      "high": 0.38616,
      "low": 0.3683,
      "close": 0.37723,
      "adjClose": 0.29275,
      "volume": 307328304
    },
    {
      "date": "1989-01-06",
      "open": 0.37723,
      "high": 0.38839,
      "low": 0.37723,
      "close": 0.38058,
      "adjClose": 0.29535,
      "volume": 198665795
    },
    {
      "date": "1989-01-09",
      "open": 0.38058,
      "high": 0.38504,
      "low": 0.37723,
      "close": 0.38393,
      "adjClose": 0.29795,
      "volume": 79307276
    },
    {
      "date": "1989-01-10",
      "open": 0.38281,
      "high": 0.38281,
      "low": 0.37054,
      "close": 0.38058,
      "adjClose": 0.29535,
      "volume": 103320100
    },
    {
      "date": "1989-01-11",
      "open": 0.37946,
      "high": 0.37946,
      "low": 0.3683,
      "close": 0.37612,
      "adjClose": 0.29189,
      "volume": 156128156
    },
    {
      "date": "1989-01-12",
      "open": 0.37612,
      "high": 0.38393,
      "low": 0.375,
      "close": 0.3817,
      "adjClose": 0.29622,
      "volume": 150315348
    },
    {
      "date": "1989-01-13",
      "open": 0.3817,
      "high": 0.38839,
      "low": 0.37835,
      "close": 0.38616,
      "adjClose": 0.29968,
      "volume": 193905791
    },
    {
      "date": "1989-01-16",
      "open": 0.38616,
      "high": 0.39286,
      "low": 0.38393,
      "close": 0.39063,
      "adjClose": 0.30315,
      "volume": 168593768
    },
    {
      "date": "1989-01-17",
      "open": 0.38616,
      "high": 0.38839,
      "low": 0.35714,
      "close": 0.36049,
      "adjClose": 0.27976,
      "volume": 756604800
    },
    {
      "date": "1989-01-18",
      "open": 0.36049,
      "high": 0.36719,
      "low": 0.35268,
      "close": 0.35491,
      "adjClose": 0.27543,
      "volume": 487928484
    },
    {
      "date": "1989-01-19",
      "open": 0.35714,
      "high": 0.36607,
      "low": 0.35714,
      "close": 0.36161,
      "adjClose": 0.28063,
      "volume": 255987451
    },
    {
      "date": "1989-01-20",
      "open": 0.36161,
      "high": 0.37054,
      "low": 0.35938,
      "close": 0.36607,
      "adjClose": 0.28409,
      "volume": 173734572
    },
    {
      "date": "1989-01-23",
      "open": 0.36607,
      "high": 0.3683,
      "low": 0.36384,
      "close": 0.36607,
      "adjClose": 0.28409,
      "volume": 180532980
    },
    {
      "date": "1989-01-24",
      "open": 0.36607,
      "high": 0.37277,
      "low": 0.36384,
      "close": 0.37165,
      "adjClose": 0.28842,
      "volume": 223294620
    },
    {
      "date": "1989-01-25",
      "open": 0.37165,
      "high": 0.375,
      "low": 0.36607,
      "close": 0.37054,
      "adjClose": 0.28756,
      "volume": 110936108
    },
    {
      "date": "1989-01-26",
      "open": 0.37054,
      "high": 0.37612,
      "low": 0.36272,
      "close": 0.37277,
      "adjClose": 0.28929,
      "volume": 285264284
    },
    {
      "date": "1989-01-27",
      "open": 0.34152,
      "high": 0.35045,
      "low": 0.32366,
      "close": 0.33594,
      "adjClose": 0.26071,
      "volume": 2127171200
    },
    {
      "date": "1989-01-30",
      "open": 0.33594,
      "high": 0.33929,
      "low": 0.33259,
      "close": 0.33371,
      "adjClose": 0.25898,
      "volume": 586500008
    },
    {
      "date": "1989-01-31",
      "open": 0.33371,
      "high": 0.33705,
      "low": 0.32813,
      "close": 0.33705,
      "adjClose": 0.26157,
      "volume": 460354172
    },
    {
      "date": "1989-02-01",
      "open": 0.33705,
      "high": 0.35379,
      "low": 0.33371,
      "close": 0.35045,
      "adjClose": 0.27197,
      "volume": 487558772
    },
    {
      "date": "1989-02-02",
      "open": 0.35045,
      "high": 0.35938,
      "low": 0.35045,
      "close": 0.35491,
      "adjClose": 0.27543,
      "volume": 473491896
    },
    {
      "date": "1989-02-03",
      "open": 0.35491,
      "high": 0.35938,
      "low": 0.34821,
      "close": 0.35045,
      "adjClose": 0.27197,
      "volume": 178908976
    },
    {
      "date": "1989-02-06",
      "open": 0.35045,
      "high": 0.35268,
      "low": 0.34152,
      "close": 0.34375,
      "adjClose": 0.26677,
      "volume": 116737716
    },
    {
      "date": "1989-02-07",
      "open": 0.34375,
      "high": 0.35045,
      "low": 0.34152,
      "close": 0.34821,
      "adjClose": 0.27023,
      "volume": 165155364
    },
    {
      "date": "1989-02-08",
      "open": 0.34821,
      "high": 0.35268,
      "low": 0.33929,
      "close": 0.34152,
      "adjClose": 0.26504,
      "volume": 157012956
    },
    {
      "date": "1989-02-09",
      "open": 0.34152,
      "high": 0.34821,
      "low": 0.33929,
      "close": 0.34152,
      "adjClose": 0.26504,
      "volume": 160809760
    },
    {
      "date": "1989-02-10",
      "open": 0.34152,
      "high": 0.34152,
      "low": 0.33036,
      "close": 0.33259,
      "adjClose": 0.25811,
      "volume": 348342748
    },
    {
      "date": "1989-02-13",
      "open": 0.33259,
      "high": 0.33259,
      "low": 0.32813,
      "close": 0.33036,
      "adjClose": 0.25638,
      "volume": 235189032
    },
    {
      "date": "1989-02-14",
      "open": 0.32924,
      "high": 0.33036,
      "low": 0.31473,
      "close": 0.3192,
      "adjClose": 0.24772,
      "volume": 891576000
    },
    {
      "date": "1989-02-15",
      "open": 0.3192,
      "high": 0.32366,
      "low": 0.31696,
      "close": 0.32366,
      "adjClose": 0.25118,
      "volume": 330624328
    },
    {
      "date": "1989-02-16",
      "open": 0.32366,
      "high": 0.33259,
      "low": 0.32143,
      "close": 0.32478,
      "adjClose": 0.25205,
      "volume": 255696252
    },
    {
      "date": "1989-02-17",
      "open": 0.32478,
      "high": 0.33036,
      "low": 0.32366,
      "close": 0.32813,
      "adjClose": 0.25535,
      "volume": 116849716
    },
    {
      "date": "1989-02-21",
      "open": 0.32813,
      "high": 0.33705,
      "low": 0.32813,
      "close": 0.33482,
      "adjClose": 0.26056,
      "volume": 190556987
    },
    {
      "date": "1989-02-22",
      "open": 0.33482,
      "high": 0.33482,
      "low": 0.32589,
      "close": 0.32813,
      "adjClose": 0.25535,
      "volume": 238325036
    },
    {
      "date": "1989-02-23",
      "open": 0.32813,
      "high": 0.33036,
      "low": 0.32366,
      "close": 0.32813,
      "adjClose": 0.25535,
      "volume": 95368091
    },
    {
      "date": "1989-02-24",
      "open": 0.32813,
      "high": 0.33036,
      "low": 0.32143,
      "close": 0.32143,
      "adjClose": 0.25014,
      "volume": 152129752
    },
    {
      "date": "1989-02-27",
      "open": 0.32143,
      "high": 0.32589,
      "low": 0.3192,
      "close": 0.32589,
      "adjClose": 0.25361,
      "volume": 115920112
    },
    {
      "date": "1989-02-28",
      "open": 0.32589,
      "high": 0.32813,
      "low": 0.32143,
      "close": 0.32366,
      "adjClose": 0.25187,
      "volume": 176019376
    },
    {
      "date": "1989-03-01",
      "open": 0.32366,
      "high": 0.32589,
      "low": 0.31696,
      "close": 0.32143,
      "adjClose": 0.25014,
      "volume": 170128167
    },
    {
      "date": "1989-03-02",
      "open": 0.32143,
      "high": 0.32366,
      "low": 0.31027,
      "close": 0.3125,
      "adjClose": 0.24319,
      "volume": 376331575
    },
    {
      "date": "1989-03-03",
      "open": 0.3125,
      "high": 0.31473,
      "low": 0.30357,
      "close": 0.31027,
      "adjClose": 0.24145,
      "volume": 387777600
    },
    {
      "date": "1989-03-06",
      "open": 0.31027,
      "high": 0.32031,
      "low": 0.30804,
      "close": 0.31696,
      "adjClose": 0.24666,
      "volume": 168515367
    },
    {
      "date": "1989-03-07",
      "open": 0.31696,
      "high": 0.32143,
      "low": 0.3125,
      "close": 0.3192,
      "adjClose": 0.2484,
      "volume": 260691460
    },
    {
      "date": "1989-03-08",
      "open": 0.3192,
      "high": 0.32366,
      "low": 0.31473,
      "close": 0.31473,
      "adjClose": 0.24492,
      "volume": 216294616
    },
    {
      "date": "1989-03-09",
      "open": 0.31473,
      "high": 0.3192,
      "low": 0.30804,
      "close": 0.30804,
      "adjClose": 0.23972,
      "volume": 133436932
    },
    {
      "date": "1989-03-10",
      "open": 0.30804,
      "high": 0.3125,
      "low": 0.3058,
      "close": 0.3125,
      "adjClose": 0.24319,
      "volume": 102715299
    },
    {
      "date": "1989-03-13",
      "open": 0.3125,
      "high": 0.31696,
      "low": 0.31027,
      "close": 0.3125,
      "adjClose": 0.24319,
      "volume": 131107327
    },
    {
      "date": "1989-03-14",
      "open": 0.3125,
      "high": 0.31696,
      "low": 0.31138,
      "close": 0.31473,
      "adjClose": 0.24492,
      "volume": 161940960
    },
    {
      "date": "1989-03-15",
      "open": 0.31473,
      "high": 0.31696,
      "low": 0.31027,
      "close": 0.3125,
      "adjClose": 0.24319,
      "volume": 90059288
    },
    {
      "date": "1989-03-16",
      "open": 0.3125,
      "high": 0.31696,
      "low": 0.30804,
      "close": 0.31473,
      "adjClose": 0.24492,
      "volume": 192236992
    },
    {
      "date": "1989-03-17",
      "open": 0.31473,
      "high": 0.3192,
      "low": 0.30357,
      "close": 0.31138,
      "adjClose": 0.24232,
      "volume": 237126636
    },
    {
      "date": "1989-03-20",
      "open": 0.31138,
      "high": 0.31473,
      "low": 0.30804,
      "close": 0.31138,
      "adjClose": 0.24232,
      "volume": 181451380
    },
    {
      "date": "1989-03-21",
      "open": 0.31138,
      "high": 0.31696,
      "low": 0.31027,
      "close": 0.31138,
      "adjClose": 0.24232,
      "volume": 128195327
    },
    {
      "date": "1989-03-22",
      "open": 0.31027,
      "high": 0.31027,
      "low": 0.30134,
      "close": 0.30134,
      "adjClose": 0.2345,
      "volume": 144849744
    },
    {
      "date": "1989-03-23",
      "open": 0.30134,
      "high": 0.30804,
      "low": 0.30134,
      "close": 0.30692,
      "adjClose": 0.23885,
      "volume": 118910516
    },
    {
      "date": "1989-03-27",
      "open": 0.30692,
      "high": 0.30804,
      "low": 0.29911,
      "close": 0.30134,
      "adjClose": 0.2345,
      "volume": 151659348
    },
    {
      "date": "1989-03-28",
      "open": 0.30357,
      "high": 0.30804,
      "low": 0.30357,
      "close": 0.30357,
      "adjClose": 0.23624,
      "volume": 141254539
    },
    {
      "date": "1989-03-29",
      "open": 0.30357,
      "high": 0.30804,
      "low": 0.30357,
      "close": 0.3058,
      "adjClose": 0.23797,
      "volume": 74401672
    },
    {
      "date": "1989-03-30",
      "open": 0.3058,
      "high": 0.3125,
      "low": 0.30357,
      "close": 0.31027,
      "adjClose": 0.24145,
      "volume": 105246400
    },
    {
      "date": "1989-03-31",
      "open": 0.31027,
      "high": 0.3192,
      "low": 0.31027,
      "close": 0.31808,
      "adjClose": 0.24753,
      "volume": 185348984
    },
    {
      "date": "1989-04-03",
      "open": 0.31808,
      "high": 0.32366,
      "low": 0.31027,
      "close": 0.3125,
      "adjClose": 0.24319,
      "volume": 166286564
    },
    {
      "date": "1989-04-04",
      "open": 0.31138,
      "high": 0.31138,
      "low": 0.30245,
      "close": 0.30804,
      "adjClose": 0.23972,
      "volume": 115729712
    },
    {
      "date": "1989-04-05",
      "open": 0.30804,
      "high": 0.31473,
      "low": 0.3058,
      "close": 0.3125,
      "adjClose": 0.24319,
      "volume": 120254519
    },
    {
      "date": "1989-04-06",
      "open": 0.3125,
      "high": 0.32254,
      "low": 0.30804,
      "close": 0.32143,
      "adjClose": 0.25014,
      "volume": 156374556
    },
    {
      "date": "1989-04-07",
      "open": 0.32143,
      "high": 0.33482,
      "low": 0.32143,
      "close": 0.33371,
      "adjClose": 0.25969,
      "volume": 354984352
    },
    {
      "date": "1989-04-10",
      "open": 0.33371,
      "high": 0.33929,
      "low": 0.32813,
      "close": 0.33036,
      "adjClose": 0.25709,
      "volume": 135374532
    },
    {
      "date": "1989-04-11",
      "open": 0.33036,
      "high": 0.33929,
      "low": 0.33036,
      "close": 0.33705,
      "adjClose": 0.26229,
      "volume": 146540944
    },
    {
      "date": "1989-04-12",
      "open": 0.33817,
      "high": 0.35045,
      "low": 0.33817,
      "close": 0.34375,
      "adjClose": 0.26751,
      "volume": 387912384
    },
    {
      "date": "1989-04-13",
      "open": 0.34375,
      "high": 0.35268,
      "low": 0.34152,
      "close": 0.34375,
      "adjClose": 0.26751,
      "volume": 189022588
    },
    {
      "date": "1989-04-14",
      "open": 0.34375,
      "high": 0.35045,
      "low": 0.34152,
      "close": 0.34598,
      "adjClose": 0.26924,
      "volume": 123356920
    },
    {
      "date": "1989-04-17",
      "open": 0.34598,
      "high": 0.35045,
      "low": 0.33929,
      "close": 0.35045,
      "adjClose": 0.27272,
      "volume": 140145740
    },
    {
      "date": "1989-04-18",
      "open": 0.35045,
      "high": 0.36161,
      "low": 0.35045,
      "close": 0.35826,
      "adjClose": 0.2788,
      "volume": 560986272
    },
    {
      "date": "1989-04-19",
      "open": 0.35826,
      "high": 0.37165,
      "low": 0.35491,
      "close": 0.36496,
      "adjClose": 0.28401,
      "volume": 425880424
    },
    {
      "date": "1989-04-20",
      "open": 0.36496,
      "high": 0.37054,
      "low": 0.35938,
      "close": 0.36384,
      "adjClose": 0.28314,
      "volume": 179816176
    },
    {
      "date": "1989-04-21",
      "open": 0.36384,
      "high": 0.36496,
      "low": 0.35491,
      "close": 0.35826,
      "adjClose": 0.2788,
      "volume": 115169712
    },
    {
      "date": "1989-04-24",
      "open": 0.35826,
      "high": 0.35938,
      "low": 0.35268,
      "close": 0.35826,
      "adjClose": 0.2788,
      "volume": 110790507
    },
    {
      "date": "1989-04-25",
      "open": 0.35826,
      "high": 0.36161,
      "low": 0.35491,
      "close": 0.35714,
      "adjClose": 0.27793,
      "volume": 116177716
    },
    {
      "date": "1989-04-26",
      "open": 0.35714,
      "high": 0.35938,
      "low": 0.34933,
      "close": 0.35491,
      "adjClose": 0.27619,
      "volume": 186132984
    },
    {
      "date": "1989-04-27",
      "open": 0.35491,
      "high": 0.35714,
      "low": 0.34821,
      "close": 0.35156,
      "adjClose": 0.27358,
      "volume": 139384136
    },
    {
      "date": "1989-04-28",
      "open": 0.35156,
      "high": 0.35268,
      "low": 0.34375,
      "close": 0.34821,
      "adjClose": 0.27098,
      "volume": 103857700
    },
    {
      "date": "1989-05-01",
      "open": 0.34821,
      "high": 0.35045,
      "low": 0.34375,
      "close": 0.34821,
      "adjClose": 0.27098,
      "volume": 80662479
    },
    {
      "date": "1989-05-02",
      "open": 0.34821,
      "high": 0.35938,
      "low": 0.34821,
      "close": 0.35603,
      "adjClose": 0.27706,
      "volume": 215745812
    },
    {
      "date": "1989-05-03",
      "open": 0.35603,
      "high": 0.36384,
      "low": 0.35491,
      "close": 0.35938,
      "adjClose": 0.27967,
      "volume": 220539420
    },
    {
      "date": "1989-05-04",
      "open": 0.35938,
      "high": 0.3683,
      "low": 0.35714,
      "close": 0.36607,
      "adjClose": 0.28488,
      "volume": 188910587
    },
    {
      "date": "1989-05-05",
      "open": 0.37054,
      "high": 0.3817,
      "low": 0.37054,
      "close": 0.37054,
      "adjClose": 0.28835,
      "volume": 460756800
    },
    {
      "date": "1989-05-08",
      "open": 0.37054,
      "high": 0.37723,
      "low": 0.37054,
      "close": 0.37723,
      "adjClose": 0.29356,
      "volume": 205923404
    },
    {
      "date": "1989-05-09",
      "open": 0.37723,
      "high": 0.38393,
      "low": 0.375,
      "close": 0.37946,
      "adjClose": 0.2953,
      "volume": 346774744
    },
    {
      "date": "1989-05-10",
      "open": 0.37946,
      "high": 0.38839,
      "low": 0.37946,
      "close": 0.38616,
      "adjClose": 0.30051,
      "volume": 234438632
    },
    {
      "date": "1989-05-11",
      "open": 0.38616,
      "high": 0.39509,
      "low": 0.38393,
      "close": 0.39174,
      "adjClose": 0.30485,
      "volume": 300944300
    },
    {
      "date": "1989-05-12",
      "open": 0.39286,
      "high": 0.40179,
      "low": 0.39286,
      "close": 0.39955,
      "adjClose": 0.31093,
      "volume": 467141040
    },
    {
      "date": "1989-05-15",
      "open": 0.39955,
      "high": 0.41295,
      "low": 0.39955,
      "close": 0.41071,
      "adjClose": 0.31961,
      "volume": 317901116
    },
    {
      "date": "1989-05-16",
      "open": 0.41071,
      "high": 0.41295,
      "low": 0.40179,
      "close": 0.40513,
      "adjClose": 0.31527,
      "volume": 228670628
    },
    {
      "date": "1989-05-17",
      "open": 0.40513,
      "high": 0.40625,
      "low": 0.40179,
      "close": 0.40402,
      "adjClose": 0.31441,
      "volume": 248461047
    },
    {
      "date": "1989-05-18",
      "open": 0.40402,
      "high": 0.40625,
      "low": 0.39955,
      "close": 0.39955,
      "adjClose": 0.31093,
      "volume": 211254608
    },
    {
      "date": "1989-05-19",
      "open": 0.39955,
      "high": 0.41295,
      "low": 0.39955,
      "close": 0.40848,
      "adjClose": 0.31788,
      "volume": 330769928
    },
    {
      "date": "1989-05-22",
      "open": 0.40848,
      "high": 0.41295,
      "low": 0.40402,
      "close": 0.41071,
      "adjClose": 0.32031,
      "volume": 190400188
    },
    {
      "date": "1989-05-23",
      "open": 0.41071,
      "high": 0.41071,
      "low": 0.40402,
      "close": 0.40625,
      "adjClose": 0.31683,
      "volume": 134467332
    },
    {
      "date": "1989-05-24",
      "open": 0.40625,
      "high": 0.42634,
      "low": 0.40402,
      "close": 0.42634,
      "adjClose": 0.3325,
      "volume": 297606696
    },
    {
      "date": "1989-05-25",
      "open": 0.42634,
      "high": 0.4375,
      "low": 0.42188,
      "close": 0.4308,
      "adjClose": 0.33598,
      "volume": 232366632
    },
    {
      "date": "1989-05-26",
      "open": 0.4308,
      "high": 0.4375,
      "low": 0.42857,
      "close": 0.43304,
      "adjClose": 0.33773,
      "volume": 112526512
    },
    {
      "date": "1989-05-30",
      "open": 0.43304,
      "high": 0.4375,
      "low": 0.42299,
      "close": 0.42411,
      "adjClose": 0.33076,
      "volume": 111921708
    },
    {
      "date": "1989-05-31",
      "open": 0.42411,
      "high": 0.42969,
      "low": 0.41964,
      "close": 0.42634,
      "adjClose": 0.3325,
      "volume": 115214512
    },
    {
      "date": "1989-06-01",
      "open": 0.42634,
      "high": 0.43973,
      "low": 0.42411,
      "close": 0.43527,
      "adjClose": 0.33947,
      "volume": 179502575
    },
    {
      "date": "1989-06-02",
      "open": 0.43527,
      "high": 0.44196,
      "low": 0.43304,
      "close": 0.4375,
      "adjClose": 0.34121,
      "volume": 124476924
    },
    {
      "date": "1989-06-05",
      "open": 0.4375,
      "high": 0.4375,
      "low": 0.41518,
      "close": 0.41964,
      "adjClose": 0.32728,
      "volume": 124118523
    },
    {
      "date": "1989-06-06",
      "open": 0.41964,
      "high": 0.41964,
      "low": 0.41295,
      "close": 0.41741,
      "adjClose": 0.32554,
      "volume": 145140944
    },
    {
      "date": "1989-06-07",
      "open": 0.41741,
      "high": 0.43304,
      "low": 0.41741,
      "close": 0.4308,
      "adjClose": 0.33598,
      "volume": 175672172
    },
    {
      "date": "1989-06-08",
      "open": 0.4308,
      "high": 0.4375,
      "low": 0.42188,
      "close": 0.42522,
      "adjClose": 0.33163,
      "volume": 178012976
    },
    {
      "date": "1989-06-09",
      "open": 0.42522,
      "high": 0.42634,
      "low": 0.41518,
      "close": 0.41964,
      "adjClose": 0.32728,
      "volume": 94416092
    },
    {
      "date": "1989-06-12",
      "open": 0.41964,
      "high": 0.42634,
      "low": 0.41295,
      "close": 0.42411,
      "adjClose": 0.33076,
      "volume": 80864080
    },
    {
      "date": "1989-06-13",
      "open": 0.42411,
      "high": 0.43527,
      "low": 0.41964,
      "close": 0.43304,
      "adjClose": 0.33773,
      "volume": 230977828
    },
    {
      "date": "1989-06-14",
      "open": 0.43304,
      "high": 0.44866,
      "low": 0.4308,
      "close": 0.44308,
      "adjClose": 0.34556,
      "volume": 251305848
    },
    {
      "date": "1989-06-15",
      "open": 0.44308,
      "high": 0.4442,
      "low": 0.42411,
      "close": 0.42411,
      "adjClose": 0.33076,
      "volume": 161403360
    },
    {
      "date": "1989-06-16",
      "open": 0.40625,
      "high": 0.40625,
      "low": 0.38839,
      "close": 0.39732,
      "adjClose": 0.30987,
      "volume": 542002251
    },
    {
      "date": "1989-06-19",
      "open": 0.39732,
      "high": 0.39955,
      "low": 0.38839,
      "close": 0.39286,
      "adjClose": 0.30639,
      "volume": 183120180
    },
    {
      "date": "1989-06-20",
      "open": 0.39286,
      "high": 0.39286,
      "low": 0.37723,
      "close": 0.38393,
      "adjClose": 0.29943,
      "volume": 134534531
    },
    {
      "date": "1989-06-21",
      "open": 0.38393,
      "high": 0.38839,
      "low": 0.37723,
      "close": 0.37946,
      "adjClose": 0.29594,
      "volume": 129864128
    },
    {
      "date": "1989-06-22",
      "open": 0.37946,
      "high": 0.39063,
      "low": 0.375,
      "close": 0.38616,
      "adjClose": 0.30117,
      "volume": 137200136
    },
    {
      "date": "1989-06-23",
      "open": 0.38616,
      "high": 0.39509,
      "low": 0.38616,
      "close": 0.39174,
      "adjClose": 0.30552,
      "volume": 123894520
    },
    {
      "date": "1989-06-26",
      "open": 0.39174,
      "high": 0.39286,
      "low": 0.38616,
      "close": 0.38839,
      "adjClose": 0.30291,
      "volume": 183836980
    },
    {
      "date": "1989-06-27",
      "open": 0.38839,
      "high": 0.39509,
      "low": 0.37946,
      "close": 0.38058,
      "adjClose": 0.29681,
      "volume": 105784104
    },
    {
      "date": "1989-06-28",
      "open": 0.37723,
      "high": 0.37723,
      "low": 0.36607,
      "close": 0.37277,
      "adjClose": 0.29072,
      "volume": 257029056
    },
    {
      "date": "1989-06-29",
      "open": 0.3683,
      "high": 0.3683,
      "low": 0.35714,
      "close": 0.36272,
      "adjClose": 0.28289,
      "volume": 233520232
    },
    {
      "date": "1989-06-30",
      "open": 0.36272,
      "high": 0.37277,
      "low": 0.35268,
      "close": 0.3683,
      "adjClose": 0.28724,
      "volume": 164740964
    },
    {
      "date": "1989-07-03",
      "open": 0.3683,
      "high": 0.37277,
      "low": 0.36384,
      "close": 0.36384,
      "adjClose": 0.28376,
      "volume": 48350448
    },
    {
      "date": "1989-07-05",
      "open": 0.36384,
      "high": 0.36384,
      "low": 0.35714,
      "close": 0.36161,
      "adjClose": 0.28202,
      "volume": 119156916
    },
    {
      "date": "1989-07-06",
      "open": 0.36161,
      "high": 0.37277,
      "low": 0.35938,
      "close": 0.3683,
      "adjClose": 0.28724,
      "volume": 173924972
    },
    {
      "date": "1989-07-07",
      "open": 0.3683,
      "high": 0.375,
      "low": 0.36161,
      "close": 0.3683,
      "adjClose": 0.28724,
      "volume": 106108904
    },
    {
      "date": "1989-07-10",
      "open": 0.3683,
      "high": 0.3683,
      "low": 0.35714,
      "close": 0.36161,
      "adjClose": 0.28202,
      "volume": 203694599
    },
    {
      "date": "1989-07-11",
      "open": 0.36161,
      "high": 0.36607,
      "low": 0.35491,
      "close": 0.35491,
      "adjClose": 0.27679,
      "volume": 243925040
    },
    {
      "date": "1989-07-12",
      "open": 0.35491,
      "high": 0.35938,
      "low": 0.35268,
      "close": 0.35714,
      "adjClose": 0.27853,
      "volume": 124129723
    },
    {
      "date": "1989-07-13",
      "open": 0.35714,
      "high": 0.36607,
      "low": 0.35268,
      "close": 0.36272,
      "adjClose": 0.28289,
      "volume": 225433824
    },
    {
      "date": "1989-07-14",
      "open": 0.36272,
      "high": 0.36607,
      "low": 0.35491,
      "close": 0.36384,
      "adjClose": 0.28376,
      "volume": 257320255
    },
    {
      "date": "1989-07-17",
      "open": 0.36384,
      "high": 0.3683,
      "low": 0.35491,
      "close": 0.36384,
      "adjClose": 0.28376,
      "volume": 130894528
    },
    {
      "date": "1989-07-18",
      "open": 0.36384,
      "high": 0.36384,
      "low": 0.34598,
      "close": 0.35045,
      "adjClose": 0.27332,
      "volume": 477310764
    },
    {
      "date": "1989-07-19",
      "open": 0.35045,
      "high": 0.36384,
      "low": 0.34821,
      "close": 0.36161,
      "adjClose": 0.28202,
      "volume": 238974636
    },
    {
      "date": "1989-07-20",
      "open": 0.36161,
      "high": 0.3683,
      "low": 0.35491,
      "close": 0.35714,
      "adjClose": 0.27853,
      "volume": 236073835
    },
    {
      "date": "1989-07-21",
      "open": 0.35714,
      "high": 0.35714,
      "low": 0.34821,
      "close": 0.35714,
      "adjClose": 0.27853,
      "volume": 139484935
    },
    {
      "date": "1989-07-24",
      "open": 0.35491,
      "high": 0.35491,
      "low": 0.35045,
      "close": 0.35045,
      "adjClose": 0.27332,
      "volume": 115987312
    },
    {
      "date": "1989-07-25",
      "open": 0.35045,
      "high": 0.35491,
      "low": 0.33929,
      "close": 0.34598,
      "adjClose": 0.26983,
      "volume": 209843408
    },
    {
      "date": "1989-07-26",
      "open": 0.34375,
      "high": 0.34375,
      "low": 0.33705,
      "close": 0.34152,
      "adjClose": 0.26635,
      "volume": 233744232
    },
    {
      "date": "1989-07-27",
      "open": 0.34152,
      "high": 0.35268,
      "low": 0.33929,
      "close": 0.35045,
      "adjClose": 0.27332,
      "volume": 173073771
    },
    {
      "date": "1989-07-28",
      "open": 0.35045,
      "high": 0.35491,
      "low": 0.34821,
      "close": 0.35156,
      "adjClose": 0.27418,
      "volume": 119336116
    },
    {
      "date": "1989-07-31",
      "open": 0.35156,
      "high": 0.35714,
      "low": 0.34821,
      "close": 0.35491,
      "adjClose": 0.27679,
      "volume": 111865708
    },
    {
      "date": "1989-08-01",
      "open": 0.35491,
      "high": 0.35938,
      "low": 0.35045,
      "close": 0.35603,
      "adjClose": 0.27767,
      "volume": 139540936
    },
    {
      "date": "1989-08-02",
      "open": 0.35603,
      "high": 0.36161,
      "low": 0.35268,
      "close": 0.36161,
      "adjClose": 0.28202,
      "volume": 101404899
    },
    {
      "date": "1989-08-03",
      "open": 0.36161,
      "high": 0.37054,
      "low": 0.36161,
      "close": 0.3683,
      "adjClose": 0.28724,
      "volume": 172939372
    },
    {
      "date": "1989-08-04",
      "open": 0.3683,
      "high": 0.3817,
      "low": 0.36719,
      "close": 0.3817,
      "adjClose": 0.29769,
      "volume": 183355380
    },
    {
      "date": "1989-08-07",
      "open": 0.3817,
      "high": 0.39286,
      "low": 0.38058,
      "close": 0.39063,
      "adjClose": 0.30465,
      "volume": 168212968
    },
    {
      "date": "1989-08-08",
      "open": 0.39063,
      "high": 0.39955,
      "low": 0.38839,
      "close": 0.39397,
      "adjClose": 0.30726,
      "volume": 206192000
    },
    {
      "date": "1989-08-09",
      "open": 0.39397,
      "high": 0.40848,
      "low": 0.39174,
      "close": 0.39286,
      "adjClose": 0.30639,
      "volume": 195160192
    },
    {
      "date": "1989-08-10",
      "open": 0.39286,
      "high": 0.39286,
      "low": 0.3817,
      "close": 0.38616,
      "adjClose": 0.30117,
      "volume": 152364952
    },
    {
      "date": "1989-08-11",
      "open": 0.38616,
      "high": 0.39286,
      "low": 0.3683,
      "close": 0.37388,
      "adjClose": 0.29159,
      "volume": 230081828
    },
    {
      "date": "1989-08-14",
      "open": 0.37388,
      "high": 0.375,
      "low": 0.36161,
      "close": 0.36384,
      "adjClose": 0.28376,
      "volume": 102827300
    },
    {
      "date": "1989-08-15",
      "open": 0.36384,
      "high": 0.37054,
      "low": 0.36384,
      "close": 0.36942,
      "adjClose": 0.28811,
      "volume": 163732959
    },
    {
      "date": "1989-08-16",
      "open": 0.36942,
      "high": 0.37277,
      "low": 0.35714,
      "close": 0.36049,
      "adjClose": 0.28115,
      "volume": 120534520
    },
    {
      "date": "1989-08-17",
      "open": 0.36049,
      "high": 0.3683,
      "low": 0.35714,
      "close": 0.36607,
      "adjClose": 0.2855,
      "volume": 153316952
    },
    {
      "date": "1989-08-18",
      "open": 0.37054,
      "high": 0.37946,
      "low": 0.37054,
      "close": 0.37723,
      "adjClose": 0.2942,
      "volume": 84067283
    },
    {
      "date": "1989-08-21",
      "open": 0.37723,
      "high": 0.38616,
      "low": 0.375,
      "close": 0.37723,
      "adjClose": 0.2949,
      "volume": 137827336
    },
    {
      "date": "1989-08-22",
      "open": 0.37723,
      "high": 0.38393,
      "low": 0.375,
      "close": 0.38281,
      "adjClose": 0.29926,
      "volume": 112291311
    },
    {
      "date": "1989-08-23",
      "open": 0.38281,
      "high": 0.39509,
      "low": 0.37946,
      "close": 0.39063,
      "adjClose": 0.30538,
      "volume": 173644971
    },
    {
      "date": "1989-08-24",
      "open": 0.39063,
      "high": 0.39732,
      "low": 0.38839,
      "close": 0.39397,
      "adjClose": 0.30799,
      "volume": 162926560
    },
    {
      "date": "1989-08-25",
      "open": 0.39397,
      "high": 0.40179,
      "low": 0.39286,
      "close": 0.39955,
      "adjClose": 0.31235,
      "volume": 161392160
    },
    {
      "date": "1989-08-28",
      "open": 0.39955,
      "high": 0.40179,
      "low": 0.39286,
      "close": 0.39955,
      "adjClose": 0.31235,
      "volume": 81659280
    },
    {
      "date": "1989-08-29",
      "open": 0.39955,
      "high": 0.40179,
      "low": 0.39063,
      "close": 0.39397,
      "adjClose": 0.30799,
      "volume": 176904176
    },
    {
      "date": "1989-08-30",
      "open": 0.39397,
      "high": 0.39955,
      "low": 0.39286,
      "close": 0.39732,
      "adjClose": 0.3106,
      "volume": 116099316
    },
    {
      "date": "1989-08-31",
      "open": 0.39732,
      "high": 0.40179,
      "low": 0.39509,
      "close": 0.39732,
      "adjClose": 0.3106,
      "volume": 56291256
    },
    {
      "date": "1989-09-01",
      "open": 0.39732,
      "high": 0.39955,
      "low": 0.39509,
      "close": 0.39844,
      "adjClose": 0.31148,
      "volume": 74121672
    },
    {
      "date": "1989-09-05",
      "open": 0.39844,
      "high": 0.40513,
      "low": 0.39732,
      "close": 0.39955,
      "adjClose": 0.31235,
      "volume": 114822512
    },
    {
      "date": "1989-09-06",
      "open": 0.39955,
      "high": 0.40067,
      "low": 0.39286,
      "close": 0.39955,
      "adjClose": 0.31235,
      "volume": 86755284
    },
    {
      "date": "1989-09-07",
      "open": 0.39955,
      "high": 0.40625,
      "low": 0.39955,
      "close": 0.39955,
      "adjClose": 0.31235,
      "volume": 113892912
    },
    {
      "date": "1989-09-08",
      "open": 0.39955,
      "high": 0.40402,
      "low": 0.39732,
      "close": 0.40179,
      "adjClose": 0.3141,
      "volume": 55832052
    },
    {
      "date": "1989-09-11",
      "open": 0.40179,
      "high": 0.41071,
      "low": 0.39732,
      "close": 0.40848,
      "adjClose": 0.31933,
      "volume": 98593696
    },
    {
      "date": "1989-09-12",
      "open": 0.40848,
      "high": 0.41741,
      "low": 0.40179,
      "close": 0.41071,
      "adjClose": 0.32107,
      "volume": 103588800
    },
    {
      "date": "1989-09-13",
      "open": 0.41071,
      "high": 0.41629,
      "low": 0.40179,
      "close": 0.40179,
      "adjClose": 0.3141,
      "volume": 128688127
    },
    {
      "date": "1989-09-14",
      "open": 0.40179,
      "high": 0.40402,
      "low": 0.39732,
      "close": 0.39955,
      "adjClose": 0.31235,
      "volume": 131286528
    },
    {
      "date": "1989-09-15",
      "open": 0.39955,
      "high": 0.40402,
      "low": 0.39509,
      "close": 0.40179,
      "adjClose": 0.3141,
      "volume": 124868924
    },
    {
      "date": "1989-09-18",
      "open": 0.40179,
      "high": 0.40179,
      "low": 0.39286,
      "close": 0.39286,
      "adjClose": 0.30712,
      "volume": 63156800
    },
    {
      "date": "1989-09-19",
      "open": 0.39286,
      "high": 0.39732,
      "low": 0.38393,
      "close": 0.38616,
      "adjClose": 0.30188,
      "volume": 80796879
    },
    {
      "date": "1989-09-20",
      "open": 0.39063,
      "high": 0.40179,
      "low": 0.39063,
      "close": 0.39844,
      "adjClose": 0.31148,
      "volume": 118148916
    },
    {
      "date": "1989-09-21",
      "open": 0.39844,
      "high": 0.41071,
      "low": 0.39509,
      "close": 0.39955,
      "adjClose": 0.31235,
      "volume": 200961799
    },
    {
      "date": "1989-09-22",
      "open": 0.39955,
      "high": 0.40402,
      "low": 0.39509,
      "close": 0.40067,
      "adjClose": 0.31322,
      "volume": 72497672
    },
    {
      "date": "1989-09-25",
      "open": 0.40067,
      "high": 0.40848,
      "low": 0.39955,
      "close": 0.40402,
      "adjClose": 0.31584,
      "volume": 136158535
    },
    {
      "date": "1989-09-26",
      "open": 0.40402,
      "high": 0.40625,
      "low": 0.39955,
      "close": 0.40402,
      "adjClose": 0.31584,
      "volume": 77324876
    },
    {
      "date": "1989-09-27",
      "open": 0.4029,
      "high": 0.4029,
      "low": 0.39286,
      "close": 0.39955,
      "adjClose": 0.31235,
      "volume": 90126488
    },
    {
      "date": "1989-09-28",
      "open": 0.40179,
      "high": 0.40848,
      "low": 0.40179,
      "close": 0.40625,
      "adjClose": 0.31759,
      "volume": 79419276
    },
    {
      "date": "1989-09-29",
      "open": 0.40625,
      "high": 0.40625,
      "low": 0.39732,
      "close": 0.39732,
      "adjClose": 0.3106,
      "volume": 69809668
    },
    {
      "date": "1989-10-02",
      "open": 0.39732,
      "high": 0.39955,
      "low": 0.39063,
      "close": 0.39621,
      "adjClose": 0.30974,
      "volume": 137401736
    },
    {
      "date": "1989-10-03",
      "open": 0.39621,
      "high": 0.39732,
      "low": 0.38504,
      "close": 0.38951,
      "adjClose": 0.3045,
      "volume": 170497768
    },
    {
      "date": "1989-10-04",
      "open": 0.38951,
      "high": 0.39844,
      "low": 0.38839,
      "close": 0.39509,
      "adjClose": 0.30886,
      "volume": 159174556
    },
    {
      "date": "1989-10-05",
      "open": 0.39509,
      "high": 0.41518,
      "low": 0.39509,
      "close": 0.40625,
      "adjClose": 0.31759,
      "volume": 245280244
    },
    {
      "date": "1989-10-06",
      "open": 0.41071,
      "high": 0.4308,
      "low": 0.41071,
      "close": 0.42969,
      "adjClose": 0.33591,
      "volume": 361704360
    },
    {
      "date": "1989-10-09",
      "open": 0.42969,
      "high": 0.4442,
      "low": 0.42411,
      "close": 0.44196,
      "adjClose": 0.3455,
      "volume": 195552191
    },
    {
      "date": "1989-10-10",
      "open": 0.44196,
      "high": 0.44978,
      "low": 0.43304,
      "close": 0.44196,
      "adjClose": 0.3455,
      "volume": 287123484
    },
    {
      "date": "1989-10-11",
      "open": 0.43973,
      "high": 0.43973,
      "low": 0.42857,
      "close": 0.43638,
      "adjClose": 0.34114,
      "volume": 156956955
    },
    {
      "date": "1989-10-12",
      "open": 0.43638,
      "high": 0.43973,
      "low": 0.43304,
      "close": 0.43527,
      "adjClose": 0.34027,
      "volume": 82644880
    },
    {
      "date": "1989-10-13",
      "open": 0.43527,
      "high": 0.44196,
      "low": 0.40179,
      "close": 0.40848,
      "adjClose": 0.31933,
      "volume": 201118600
    },
    {
      "date": "1989-10-16",
      "open": 0.40848,
      "high": 0.41741,
      "low": 0.37946,
      "close": 0.41741,
      "adjClose": 0.32631,
      "volume": 424973223
    },
    {
      "date": "1989-10-17",
      "open": 0.41741,
      "high": 0.43527,
      "low": 0.40179,
      "close": 0.42188,
      "adjClose": 0.3298,
      "volume": 250040248
    },
    {
      "date": "1989-10-18",
      "open": 0.42188,
      "high": 0.4308,
      "low": 0.41071,
      "close": 0.4308,
      "adjClose": 0.33678,
      "volume": 144032144
    },
    {
      "date": "1989-10-19",
      "open": 0.4308,
      "high": 0.44196,
      "low": 0.4308,
      "close": 0.43527,
      "adjClose": 0.34027,
      "volume": 111899307
    },
    {
      "date": "1989-10-20",
      "open": 0.43527,
      "high": 0.43973,
      "low": 0.42411,
      "close": 0.42857,
      "adjClose": 0.33503,
      "volume": 261509060
    },
    {
      "date": "1989-10-23",
      "open": 0.42857,
      "high": 0.4308,
      "low": 0.41295,
      "close": 0.41741,
      "adjClose": 0.32631,
      "volume": 121956920
    },
    {
      "date": "1989-10-24",
      "open": 0.41741,
      "high": 0.43304,
      "low": 0.40402,
      "close": 0.42522,
      "adjClose": 0.33242,
      "volume": 216440216
    },
    {
      "date": "1989-10-25",
      "open": 0.42522,
      "high": 0.42634,
      "low": 0.41295,
      "close": 0.41518,
      "adjClose": 0.32457,
      "volume": 119145715
    },
    {
      "date": "1989-10-26",
      "open": 0.41518,
      "high": 0.41518,
      "low": 0.40179,
      "close": 0.40402,
      "adjClose": 0.31584,
      "volume": 169265768
    },
    {
      "date": "1989-10-27",
      "open": 0.40402,
      "high": 0.40848,
      "low": 0.39732,
      "close": 0.40402,
      "adjClose": 0.31584,
      "volume": 129416128
    },
    {
      "date": "1989-10-30",
      "open": 0.40402,
      "high": 0.41071,
      "low": 0.40179,
      "close": 0.40848,
      "adjClose": 0.31933,
      "volume": 87012884
    },
    {
      "date": "1989-10-31",
      "open": 0.40848,
      "high": 0.41518,
      "low": 0.40625,
      "close": 0.41518,
      "adjClose": 0.32457,
      "volume": 91996888
    },
    {
      "date": "1989-11-01",
      "open": 0.41518,
      "high": 0.41741,
      "low": 0.40848,
      "close": 0.41183,
      "adjClose": 0.32195,
      "volume": 61185659
    },
    {
      "date": "1989-11-02",
      "open": 0.40179,
      "high": 0.40179,
      "low": 0.38393,
      "close": 0.39286,
      "adjClose": 0.30712,
      "volume": 452670851
    },
    {
      "date": "1989-11-03",
      "open": 0.39286,
      "high": 0.39732,
      "low": 0.38616,
      "close": 0.38616,
      "adjClose": 0.30188,
      "volume": 174652971
    },
    {
      "date": "1989-11-06",
      "open": 0.38616,
      "high": 0.39286,
      "low": 0.38393,
      "close": 0.38616,
      "adjClose": 0.30188,
      "volume": 123088120
    },
    {
      "date": "1989-11-07",
      "open": 0.38616,
      "high": 0.39732,
      "low": 0.38616,
      "close": 0.39286,
      "adjClose": 0.30712,
      "volume": 151323348
    },
    {
      "date": "1989-11-08",
      "open": 0.39509,
      "high": 0.40402,
      "low": 0.39509,
      "close": 0.40179,
      "adjClose": 0.3141,
      "volume": 142632140
    },
    {
      "date": "1989-11-09",
      "open": 0.40179,
      "high": 0.41071,
      "low": 0.39732,
      "close": 0.41071,
      "adjClose": 0.32107,
      "volume": 88188887
    },
    {
      "date": "1989-11-10",
      "open": 0.41071,
      "high": 0.41964,
      "low": 0.40848,
      "close": 0.41741,
      "adjClose": 0.32631,
      "volume": 64859264
    },
    {
      "date": "1989-11-13",
      "open": 0.41741,
      "high": 0.42188,
      "low": 0.41518,
      "close": 0.41518,
      "adjClose": 0.32457,
      "volume": 68017668
    },
    {
      "date": "1989-11-14",
      "open": 0.41518,
      "high": 0.41741,
      "low": 0.39732,
      "close": 0.39955,
      "adjClose": 0.31235,
      "volume": 84380884
    },
    {
      "date": "1989-11-15",
      "open": 0.39955,
      "high": 0.40402,
      "low": 0.39286,
      "close": 0.39509,
      "adjClose": 0.30886,
      "volume": 97787296
    },
    {
      "date": "1989-11-16",
      "open": 0.39509,
      "high": 0.39955,
      "low": 0.39063,
      "close": 0.39955,
      "adjClose": 0.31235,
      "volume": 96566496
    },
    {
      "date": "1989-11-17",
      "open": 0.39955,
      "high": 0.40402,
      "low": 0.39732,
      "close": 0.39955,
      "adjClose": 0.31312,
      "volume": 88558488
    },
    {
      "date": "1989-11-20",
      "open": 0.39955,
      "high": 0.40625,
      "low": 0.39732,
      "close": 0.40402,
      "adjClose": 0.31662,
      "volume": 108068908
    },
    {
      "date": "1989-11-21",
      "open": 0.40402,
      "high": 0.41518,
      "low": 0.40402,
      "close": 0.40402,
      "adjClose": 0.31662,
      "volume": 140246540
    },
    {
      "date": "1989-11-22",
      "open": 0.40402,
      "high": 0.40848,
      "low": 0.39732,
      "close": 0.39955,
      "adjClose": 0.31312,
      "volume": 97944096
    },
    {
      "date": "1989-11-24",
      "open": 0.39955,
      "high": 0.40179,
      "low": 0.39955,
      "close": 0.39955,
      "adjClose": 0.31312,
      "volume": 27854424
    },
    {
      "date": "1989-11-27",
      "open": 0.39955,
      "high": 0.40402,
      "low": 0.39063,
      "close": 0.39286,
      "adjClose": 0.30788,
      "volume": 105145703
    },
    {
      "date": "1989-11-28",
      "open": 0.39286,
      "high": 0.39509,
      "low": 0.3817,
      "close": 0.39397,
      "adjClose": 0.30875,
      "volume": 135374532
    },
    {
      "date": "1989-11-29",
      "open": 0.39397,
      "high": 0.39509,
      "low": 0.37946,
      "close": 0.39286,
      "adjClose": 0.30788,
      "volume": 152947352
    },
    {
      "date": "1989-11-30",
      "open": 0.39286,
      "high": 0.39732,
      "low": 0.38839,
      "close": 0.39509,
      "adjClose": 0.30962,
      "volume": 63448060
    },
    {
      "date": "1989-12-01",
      "open": 0.39509,
      "high": 0.40179,
      "low": 0.38951,
      "close": 0.39286,
      "adjClose": 0.30788,
      "volume": 146227344
    },
    {
      "date": "1989-12-04",
      "open": 0.39286,
      "high": 0.40625,
      "low": 0.39063,
      "close": 0.40402,
      "adjClose": 0.31662,
      "volume": 97361696
    },
    {
      "date": "1989-12-05",
      "open": 0.40402,
      "high": 0.40848,
      "low": 0.39732,
      "close": 0.40179,
      "adjClose": 0.31487,
      "volume": 121766520
    },
    {
      "date": "1989-12-06",
      "open": 0.40179,
      "high": 0.40402,
      "low": 0.36607,
      "close": 0.3817,
      "adjClose": 0.29913,
      "volume": 334980800
    },
    {
      "date": "1989-12-07",
      "open": 0.3817,
      "high": 0.38616,
      "low": 0.375,
      "close": 0.3817,
      "adjClose": 0.29913,
      "volume": 178416176
    },
    {
      "date": "1989-12-08",
      "open": 0.3817,
      "high": 0.38393,
      "low": 0.3683,
      "close": 0.37277,
      "adjClose": 0.29213,
      "volume": 252582652
    },
    {
      "date": "1989-12-11",
      "open": 0.37054,
      "high": 0.37054,
      "low": 0.34263,
      "close": 0.35045,
      "adjClose": 0.27464,
      "volume": 650014936
    },
    {
      "date": "1989-12-12",
      "open": 0.35045,
      "high": 0.35268,
      "low": 0.3125,
      "close": 0.32143,
      "adjClose": 0.2519,
      "volume": 1025416000
    },
    {
      "date": "1989-12-13",
      "open": 0.32143,
      "high": 0.32589,
      "low": 0.31696,
      "close": 0.32143,
      "adjClose": 0.2519,
      "volume": 389760388
    },
    {
      "date": "1989-12-14",
      "open": 0.32143,
      "high": 0.32254,
      "low": 0.30804,
      "close": 0.31138,
      "adjClose": 0.24402,
      "volume": 304752304
    },
    {
      "date": "1989-12-15",
      "open": 0.31138,
      "high": 0.3125,
      "low": 0.29018,
      "close": 0.30134,
      "adjClose": 0.23615,
      "volume": 518168516
    },
    {
      "date": "1989-12-18",
      "open": 0.30134,
      "high": 0.3125,
      "low": 0.30134,
      "close": 0.31027,
      "adjClose": 0.24315,
      "volume": 307205104
    },
    {
      "date": "1989-12-19",
      "open": 0.31027,
      "high": 0.31696,
      "low": 0.30804,
      "close": 0.3125,
      "adjClose": 0.2449,
      "volume": 251193848
    },
    {
      "date": "1989-12-20",
      "open": 0.31473,
      "high": 0.32366,
      "low": 0.31473,
      "close": 0.3192,
      "adjClose": 0.25015,
      "volume": 177990575
    },
    {
      "date": "1989-12-21",
      "open": 0.3192,
      "high": 0.32366,
      "low": 0.31696,
      "close": 0.32366,
      "adjClose": 0.25365,
      "volume": 304808304
    },
    {
      "date": "1989-12-22",
      "open": 0.32366,
      "high": 0.33259,
      "low": 0.32143,
      "close": 0.32589,
      "adjClose": 0.25539,
      "volume": 184587384
    },
    {
      "date": "1989-12-26",
      "open": 0.32589,
      "high": 0.32813,
      "low": 0.31473,
      "close": 0.31696,
      "adjClose": 0.2484,
      "volume": 135284931
    },
    {
      "date": "1989-12-27",
      "open": 0.31696,
      "high": 0.3192,
      "low": 0.3125,
      "close": 0.31362,
      "adjClose": 0.24578,
      "volume": 257006655
    },
    {
      "date": "1989-12-28",
      "open": 0.31362,
      "high": 0.31473,
      "low": 0.3058,
      "close": 0.30915,
      "adjClose": 0.24227,
      "volume": 151256147
    },
    {
      "date": "1989-12-29",
      "open": 0.30915,
      "high": 0.3192,
      "low": 0.30692,
      "close": 0.31473,
      "adjClose": 0.24665,
      "volume": 152409752
    },
    {
      "date": "1990-01-02",
      "open": 0.31473,
      "high": 0.33482,
      "low": 0.3125,
      "close": 0.33259,
      "adjClose": 0.26064,
      "volume": 183198580
    },
    {
      "date": "1990-01-03",
      "open": 0.33482,
      "high": 0.33929,
      "low": 0.33482,
      "close": 0.33482,
      "adjClose": 0.26239,
      "volume": 207995404
    },
    {
      "date": "1990-01-04",
      "open": 0.33482,
      "high": 0.34598,
      "low": 0.33259,
      "close": 0.33594,
      "adjClose": 0.26327,
      "volume": 221513820
    },
    {
      "date": "1990-01-05",
      "open": 0.33594,
      "high": 0.34152,
      "low": 0.33036,
      "close": 0.33705,
      "adjClose": 0.26414,
      "volume": 124006524
    },
    {
      "date": "1990-01-08",
      "open": 0.33705,
      "high": 0.33929,
      "low": 0.33036,
      "close": 0.33929,
      "adjClose": 0.26589,
      "volume": 101572899
    },
    {
      "date": "1990-01-09",
      "open": 0.33929,
      "high": 0.33929,
      "low": 0.33036,
      "close": 0.33594,
      "adjClose": 0.26327,
      "volume": 86139284
    },
    {
      "date": "1990-01-10",
      "open": 0.33594,
      "high": 0.33594,
      "low": 0.3192,
      "close": 0.32143,
      "adjClose": 0.2519,
      "volume": 199718596
    },
    {
      "date": "1990-01-11",
      "open": 0.32143,
      "high": 0.32366,
      "low": 0.30804,
      "close": 0.30804,
      "adjClose": 0.2414,
      "volume": 211053008
    },
    {
      "date": "1990-01-12",
      "open": 0.30804,
      "high": 0.31027,
      "low": 0.30134,
      "close": 0.30804,
      "adjClose": 0.2414,
      "volume": 171897768
    },
    {
      "date": "1990-01-15",
      "open": 0.30804,
      "high": 0.3192,
      "low": 0.3058,
      "close": 0.3058,
      "adjClose": 0.23965,
      "volume": 161739360
    },
    {
      "date": "1990-01-16",
      "open": 0.3058,
      "high": 0.3125,
      "low": 0.29241,
      "close": 0.31138,
      "adjClose": 0.24402,
      "volume": 214245012
    },
    {
      "date": "1990-01-17",
      "open": 0.31027,
      "high": 0.31027,
      "low": 0.29464,
      "close": 0.29688,
      "adjClose": 0.23266,
      "volume": 197299395
    },
    {
      "date": "1990-01-18",
      "open": 0.29688,
      "high": 0.29911,
      "low": 0.28795,
      "close": 0.28906,
      "adjClose": 0.22653,
      "volume": 274097872
    },
    {
      "date": "1990-01-19",
      "open": 0.29911,
      "high": 0.30804,
      "low": 0.29911,
      "close": 0.3058,
      "adjClose": 0.23965,
      "volume": 265137864
    },
    {
      "date": "1990-01-22",
      "open": 0.3058,
      "high": 0.30804,
      "low": 0.29688,
      "close": 0.29688,
      "adjClose": 0.23266,
      "volume": 145611344
    },
    {
      "date": "1990-01-23",
      "open": 0.29688,
      "high": 0.3058,
      "low": 0.29464,
      "close": 0.30134,
      "adjClose": 0.23615,
      "volume": 140873740
    },
    {
      "date": "1990-01-24",
      "open": 0.30134,
      "high": 0.3058,
      "low": 0.28795,
      "close": 0.30357,
      "adjClose": 0.2379,
      "volume": 169792168
    },
    {
      "date": "1990-01-25",
      "open": 0.30357,
      "high": 0.31027,
      "low": 0.30357,
      "close": 0.30469,
      "adjClose": 0.23878,
      "volume": 111540908
    },
    {
      "date": "1990-01-26",
      "open": 0.30357,
      "high": 0.30357,
      "low": 0.28795,
      "close": 0.29241,
      "adjClose": 0.22916,
      "volume": 181249780
    },
    {
      "date": "1990-01-29",
      "open": 0.29241,
      "high": 0.29911,
      "low": 0.28683,
      "close": 0.29688,
      "adjClose": 0.23266,
      "volume": 119929716
    },
    {
      "date": "1990-01-30",
      "open": 0.29688,
      "high": 0.30804,
      "low": 0.29464,
      "close": 0.30357,
      "adjClose": 0.2379,
      "volume": 116446516
    },
    {
      "date": "1990-01-31",
      "open": 0.30357,
      "high": 0.31027,
      "low": 0.29464,
      "close": 0.30357,
      "adjClose": 0.2379,
      "volume": 143942540
    },
    {
      "date": "1990-02-01",
      "open": 0.30357,
      "high": 0.30915,
      "low": 0.29911,
      "close": 0.30022,
      "adjClose": 0.23528,
      "volume": 117073716
    },
    {
      "date": "1990-02-02",
      "open": 0.30022,
      "high": 0.31027,
      "low": 0.29688,
      "close": 0.3058,
      "adjClose": 0.23965,
      "volume": 118473716
    },
    {
      "date": "1990-02-05",
      "open": 0.3058,
      "high": 0.31473,
      "low": 0.30357,
      "close": 0.3125,
      "adjClose": 0.2449,
      "volume": 101752099
    },
    {
      "date": "1990-02-06",
      "open": 0.3125,
      "high": 0.3125,
      "low": 0.30357,
      "close": 0.31027,
      "adjClose": 0.24315,
      "volume": 74088072
    },
    {
      "date": "1990-02-07",
      "open": 0.30357,
      "high": 0.30357,
      "low": 0.29018,
      "close": 0.29688,
      "adjClose": 0.23266,
      "volume": 312446712
    },
    {
      "date": "1990-02-08",
      "open": 0.29688,
      "high": 0.29911,
      "low": 0.28795,
      "close": 0.29464,
      "adjClose": 0.2309,
      "volume": 186636984
    },
    {
      "date": "1990-02-09",
      "open": 0.29688,
      "high": 0.30804,
      "low": 0.29688,
      "close": 0.3058,
      "adjClose": 0.23965,
      "volume": 168078567
    },
    {
      "date": "1990-02-12",
      "open": 0.3058,
      "high": 0.30804,
      "low": 0.30134,
      "close": 0.30357,
      "adjClose": 0.2379,
      "volume": 74916872
    },
    {
      "date": "1990-02-13",
      "open": 0.30357,
      "high": 0.3125,
      "low": 0.30134,
      "close": 0.30804,
      "adjClose": 0.2414,
      "volume": 102166499
    },
    {
      "date": "1990-02-14",
      "open": 0.30804,
      "high": 0.31027,
      "low": 0.30134,
      "close": 0.3058,
      "adjClose": 0.23965,
      "volume": 96062496
    },
    {
      "date": "1990-02-15",
      "open": 0.3058,
      "high": 0.3058,
      "low": 0.29911,
      "close": 0.3058,
      "adjClose": 0.23965,
      "volume": 97966496
    },
    {
      "date": "1990-02-16",
      "open": 0.3058,
      "high": 0.30804,
      "low": 0.30134,
      "close": 0.30134,
      "adjClose": 0.23691,
      "volume": 127209724
    },
    {
      "date": "1990-02-20",
      "open": 0.30134,
      "high": 0.30134,
      "low": 0.29464,
      "close": 0.29911,
      "adjClose": 0.23516,
      "volume": 123244920
    },
    {
      "date": "1990-02-21",
      "open": 0.29911,
      "high": 0.3058,
      "low": 0.29018,
      "close": 0.30357,
      "adjClose": 0.23867,
      "volume": 175907372
    },
    {
      "date": "1990-02-22",
      "open": 0.30357,
      "high": 0.30804,
      "low": 0.29464,
      "close": 0.29464,
      "adjClose": 0.23165,
      "volume": 195182592
    },
    {
      "date": "1990-02-23",
      "open": 0.29464,
      "high": 0.29911,
      "low": 0.29241,
      "close": 0.29688,
      "adjClose": 0.23341,
      "volume": 149956947
    },
    {
      "date": "1990-02-26",
      "open": 0.29688,
      "high": 0.3058,
      "low": 0.29464,
      "close": 0.30357,
      "adjClose": 0.23867,
      "volume": 79609676
    },
    {
      "date": "1990-02-27",
      "open": 0.30357,
      "high": 0.3058,
      "low": 0.29911,
      "close": 0.29911,
      "adjClose": 0.23516,
      "volume": 73953672
    },
    {
      "date": "1990-02-28",
      "open": 0.29911,
      "high": 0.30357,
      "low": 0.29688,
      "close": 0.30357,
      "adjClose": 0.23867,
      "volume": 109334507
    },
    {
      "date": "1990-03-01",
      "open": 0.30357,
      "high": 0.31027,
      "low": 0.29688,
      "close": 0.3058,
      "adjClose": 0.24042,
      "volume": 203896200
    },
    {
      "date": "1990-03-02",
      "open": 0.3058,
      "high": 0.31027,
      "low": 0.29688,
      "close": 0.30134,
      "adjClose": 0.23691,
      "volume": 104899303
    },
    {
      "date": "1990-03-05",
      "open": 0.30134,
      "high": 0.31027,
      "low": 0.29911,
      "close": 0.30804,
      "adjClose": 0.24218,
      "volume": 182470579
    },
    {
      "date": "1990-03-06",
      "open": 0.30804,
      "high": 0.31473,
      "low": 0.30804,
      "close": 0.31473,
      "adjClose": 0.24744,
      "volume": 156016156
    },
    {
      "date": "1990-03-07",
      "open": 0.31473,
      "high": 0.32143,
      "low": 0.3125,
      "close": 0.31585,
      "adjClose": 0.24832,
      "volume": 204221004
    },
    {
      "date": "1990-03-08",
      "open": 0.31585,
      "high": 0.33036,
      "low": 0.3125,
      "close": 0.32813,
      "adjClose": 0.25798,
      "volume": 223843420
    },
    {
      "date": "1990-03-09",
      "open": 0.32813,
      "high": 0.33482,
      "low": 0.32366,
      "close": 0.32924,
      "adjClose": 0.25885,
      "volume": 230473828
    },
    {
      "date": "1990-03-12",
      "open": 0.32924,
      "high": 0.33482,
      "low": 0.32366,
      "close": 0.32701,
      "adjClose": 0.2571,
      "volume": 163956960
    },
    {
      "date": "1990-03-13",
      "open": 0.32701,
      "high": 0.33259,
      "low": 0.32366,
      "close": 0.32924,
      "adjClose": 0.25885,
      "volume": 148579348
    },
    {
      "date": "1990-03-14",
      "open": 0.32924,
      "high": 0.33259,
      "low": 0.32589,
      "close": 0.32813,
      "adjClose": 0.25798,
      "volume": 101785600
    },
    {
      "date": "1990-03-15",
      "open": 0.32813,
      "high": 0.33929,
      "low": 0.32589,
      "close": 0.32813,
      "adjClose": 0.25798,
      "volume": 120232120
    },
    {
      "date": "1990-03-16",
      "open": 0.34933,
      "high": 0.36384,
      "low": 0.34933,
      "close": 0.35938,
      "adjClose": 0.28254,
      "volume": 645389220
    },
    {
      "date": "1990-03-19",
      "open": 0.35938,
      "high": 0.37946,
      "low": 0.35714,
      "close": 0.37835,
      "adjClose": 0.29746,
      "volume": 431794027
    },
    {
      "date": "1990-03-20",
      "open": 0.37835,
      "high": 0.38393,
      "low": 0.36384,
      "close": 0.36942,
      "adjClose": 0.29044,
      "volume": 391317188
    },
    {
      "date": "1990-03-21",
      "open": 0.36942,
      "high": 0.37723,
      "low": 0.3683,
      "close": 0.37165,
      "adjClose": 0.29219,
      "volume": 152734552
    },
    {
      "date": "1990-03-22",
      "open": 0.37165,
      "high": 0.37723,
      "low": 0.36384,
      "close": 0.36384,
      "adjClose": 0.28605,
      "volume": 231661028
    },
    {
      "date": "1990-03-23",
      "open": 0.36607,
      "high": 0.38393,
      "low": 0.36607,
      "close": 0.37723,
      "adjClose": 0.29658,
      "volume": 227987423
    },
    {
      "date": "1990-03-26",
      "open": 0.37723,
      "high": 0.38728,
      "low": 0.375,
      "close": 0.37723,
      "adjClose": 0.29658,
      "volume": 128060928
    },
    {
      "date": "1990-03-27",
      "open": 0.37723,
      "high": 0.37723,
      "low": 0.3683,
      "close": 0.375,
      "adjClose": 0.29483,
      "volume": 84604884
    },
    {
      "date": "1990-03-28",
      "open": 0.375,
      "high": 0.37612,
      "low": 0.36607,
      "close": 0.3683,
      "adjClose": 0.28956,
      "volume": 102939300
    },
    {
      "date": "1990-03-29",
      "open": 0.3683,
      "high": 0.37054,
      "low": 0.36384,
      "close": 0.36719,
      "adjClose": 0.28868,
      "volume": 96891296
    },
    {
      "date": "1990-03-30",
      "open": 0.36607,
      "high": 0.36607,
      "low": 0.35714,
      "close": 0.35938,
      "adjClose": 0.28254,
      "volume": 223350619
    },
    {
      "date": "1990-04-02",
      "open": 0.35938,
      "high": 0.36272,
      "low": 0.35268,
      "close": 0.35938,
      "adjClose": 0.28254,
      "volume": 148769747
    },
    {
      "date": "1990-04-03",
      "open": 0.36161,
      "high": 0.37277,
      "low": 0.36161,
      "close": 0.37277,
      "adjClose": 0.29307,
      "volume": 139708936
    },
    {
      "date": "1990-04-04",
      "open": 0.37277,
      "high": 0.375,
      "low": 0.36384,
      "close": 0.3683,
      "adjClose": 0.28956,
      "volume": 149732947
    },
    {
      "date": "1990-04-05",
      "open": 0.3683,
      "high": 0.3683,
      "low": 0.35714,
      "close": 0.35938,
      "adjClose": 0.28254,
      "volume": 108192108
    },
    {
      "date": "1990-04-06",
      "open": 0.35938,
      "high": 0.3683,
      "low": 0.35491,
      "close": 0.35603,
      "adjClose": 0.27991,
      "volume": 118238516
    },
    {
      "date": "1990-04-09",
      "open": 0.35603,
      "high": 0.37054,
      "low": 0.35268,
      "close": 0.36719,
      "adjClose": 0.28868,
      "volume": 105481703
    },
    {
      "date": "1990-04-10",
      "open": 0.36719,
      "high": 0.375,
      "low": 0.36607,
      "close": 0.3683,
      "adjClose": 0.28956,
      "volume": 131320127
    },
    {
      "date": "1990-04-11",
      "open": 0.37054,
      "high": 0.38393,
      "low": 0.37054,
      "close": 0.37946,
      "adjClose": 0.29833,
      "volume": 213158612
    },
    {
      "date": "1990-04-12",
      "open": 0.37946,
      "high": 0.39286,
      "low": 0.37946,
      "close": 0.38616,
      "adjClose": 0.3036,
      "volume": 211803408
    },
    {
      "date": "1990-04-16",
      "open": 0.38616,
      "high": 0.39509,
      "low": 0.38616,
      "close": 0.39063,
      "adjClose": 0.30711,
      "volume": 226889824
    },
    {
      "date": "1990-04-17",
      "open": 0.38839,
      "high": 0.38839,
      "low": 0.3817,
      "close": 0.38616,
      "adjClose": 0.3036,
      "volume": 131107327
    },
    {
      "date": "1990-04-18",
      "open": 0.38616,
      "high": 0.39063,
      "low": 0.37946,
      "close": 0.38616,
      "adjClose": 0.3036,
      "volume": 194006591
    },
    {
      "date": "1990-04-19",
      "open": 0.38504,
      "high": 0.38504,
      "low": 0.35714,
      "close": 0.35938,
      "adjClose": 0.28254,
      "volume": 481477055
    },
    {
      "date": "1990-04-20",
      "open": 0.35938,
      "high": 0.37054,
      "low": 0.35491,
      "close": 0.35938,
      "adjClose": 0.28254,
      "volume": 323523520
    },
    {
      "date": "1990-04-23",
      "open": 0.35938,
      "high": 0.36161,
      "low": 0.35268,
      "close": 0.35491,
      "adjClose": 0.27903,
      "volume": 128352128
    },
    {
      "date": "1990-04-24",
      "open": 0.35491,
      "high": 0.36161,
      "low": 0.34375,
      "close": 0.34598,
      "adjClose": 0.27201,
      "volume": 303732800
    },
    {
      "date": "1990-04-25",
      "open": 0.34598,
      "high": 0.34821,
      "low": 0.34152,
      "close": 0.34598,
      "adjClose": 0.27201,
      "volume": 132574532
    },
    {
      "date": "1990-04-26",
      "open": 0.34598,
      "high": 0.35268,
      "low": 0.3404,
      "close": 0.3471,
      "adjClose": 0.27289,
      "volume": 142161739
    },
    {
      "date": "1990-04-27",
      "open": 0.3471,
      "high": 0.35268,
      "low": 0.34598,
      "close": 0.34933,
      "adjClose": 0.27464,
      "volume": 116412915
    },
    {
      "date": "1990-04-30",
      "open": 0.34933,
      "high": 0.35491,
      "low": 0.34821,
      "close": 0.35156,
      "adjClose": 0.2764,
      "volume": 136393736
    },
    {
      "date": "1990-05-01",
      "open": 0.35156,
      "high": 0.35714,
      "low": 0.35156,
      "close": 0.35379,
      "adjClose": 0.27815,
      "volume": 163609760
    },
    {
      "date": "1990-05-02",
      "open": 0.35379,
      "high": 0.35714,
      "low": 0.35045,
      "close": 0.35491,
      "adjClose": 0.27903,
      "volume": 135430532
    },
    {
      "date": "1990-05-03",
      "open": 0.35491,
      "high": 0.35938,
      "low": 0.35491,
      "close": 0.35714,
      "adjClose": 0.28078,
      "volume": 166308964
    },
    {
      "date": "1990-05-04",
      "open": 0.35714,
      "high": 0.36384,
      "low": 0.35045,
      "close": 0.35714,
      "adjClose": 0.28078,
      "volume": 169534567
    },
    {
      "date": "1990-05-07",
      "open": 0.35714,
      "high": 0.37277,
      "low": 0.35491,
      "close": 0.37054,
      "adjClose": 0.29132,
      "volume": 135990532
    },
    {
      "date": "1990-05-08",
      "open": 0.37054,
      "high": 0.375,
      "low": 0.36607,
      "close": 0.37277,
      "adjClose": 0.29307,
      "volume": 112459312
    },
    {
      "date": "1990-05-09",
      "open": 0.37277,
      "high": 0.375,
      "low": 0.3683,
      "close": 0.37388,
      "adjClose": 0.29394,
      "volume": 97238496
    },
    {
      "date": "1990-05-10",
      "open": 0.37277,
      "high": 0.37277,
      "low": 0.36161,
      "close": 0.36942,
      "adjClose": 0.29044,
      "volume": 179043376
    },
    {
      "date": "1990-05-11",
      "open": 0.36942,
      "high": 0.3817,
      "low": 0.36384,
      "close": 0.38058,
      "adjClose": 0.29921,
      "volume": 215241812
    },
    {
      "date": "1990-05-14",
      "open": 0.38058,
      "high": 0.3817,
      "low": 0.3683,
      "close": 0.37277,
      "adjClose": 0.29307,
      "volume": 226385824
    },
    {
      "date": "1990-05-15",
      "open": 0.37277,
      "high": 0.375,
      "low": 0.36607,
      "close": 0.37277,
      "adjClose": 0.29307,
      "volume": 149385748
    },
    {
      "date": "1990-05-16",
      "open": 0.37277,
      "high": 0.37277,
      "low": 0.36607,
      "close": 0.37054,
      "adjClose": 0.29132,
      "volume": 87304084
    },
    {
      "date": "1990-05-17",
      "open": 0.37054,
      "high": 0.37723,
      "low": 0.36607,
      "close": 0.37054,
      "adjClose": 0.29132,
      "volume": 153585752
    },
    {
      "date": "1990-05-18",
      "open": 0.37054,
      "high": 0.37054,
      "low": 0.35268,
      "close": 0.35491,
      "adjClose": 0.27903,
      "volume": 258462656
    },
    {
      "date": "1990-05-21",
      "open": 0.35491,
      "high": 0.35714,
      "low": 0.34598,
      "close": 0.35268,
      "adjClose": 0.27805,
      "volume": 262483460
    },
    {
      "date": "1990-05-22",
      "open": 0.35714,
      "high": 0.37054,
      "low": 0.35714,
      "close": 0.36942,
      "adjClose": 0.29125,
      "volume": 301089900
    },
    {
      "date": "1990-05-23",
      "open": 0.36942,
      "high": 0.37946,
      "low": 0.3683,
      "close": 0.375,
      "adjClose": 0.29565,
      "volume": 207513600
    },
    {
      "date": "1990-05-24",
      "open": 0.375,
      "high": 0.37723,
      "low": 0.37054,
      "close": 0.375,
      "adjClose": 0.29565,
      "volume": 148131348
    },
    {
      "date": "1990-05-25",
      "open": 0.36384,
      "high": 0.36384,
      "low": 0.34821,
      "close": 0.35714,
      "adjClose": 0.28157,
      "volume": 323321920
    },
    {
      "date": "1990-05-29",
      "open": 0.35714,
      "high": 0.3683,
      "low": 0.35045,
      "close": 0.36607,
      "adjClose": 0.28861,
      "volume": 243208240
    },
    {
      "date": "1990-05-30",
      "open": 0.3683,
      "high": 0.37277,
      "low": 0.3683,
      "close": 0.36942,
      "adjClose": 0.29125,
      "volume": 276819476
    },
    {
      "date": "1990-05-31",
      "open": 0.36942,
      "high": 0.37054,
      "low": 0.36607,
      "close": 0.3683,
      "adjClose": 0.29036,
      "volume": 103084899
    },
    {
      "date": "1990-06-01",
      "open": 0.3683,
      "high": 0.375,
      "low": 0.36384,
      "close": 0.36384,
      "adjClose": 0.28685,
      "volume": 157236956
    },
    {
      "date": "1990-06-04",
      "open": 0.36384,
      "high": 0.36607,
      "low": 0.35491,
      "close": 0.36384,
      "adjClose": 0.28685,
      "volume": 179424176
    },
    {
      "date": "1990-06-05",
      "open": 0.36384,
      "high": 0.36607,
      "low": 0.34821,
      "close": 0.35268,
      "adjClose": 0.27805,
      "volume": 299432296
    },
    {
      "date": "1990-06-06",
      "open": 0.35268,
      "high": 0.35268,
      "low": 0.34598,
      "close": 0.35268,
      "adjClose": 0.27805,
      "volume": 211747408
    },
    {
      "date": "1990-06-07",
      "open": 0.35268,
      "high": 0.35491,
      "low": 0.34375,
      "close": 0.34821,
      "adjClose": 0.27453,
      "volume": 186435384
    },
    {
      "date": "1990-06-08",
      "open": 0.34375,
      "high": 0.34375,
      "low": 0.33482,
      "close": 0.34152,
      "adjClose": 0.26925,
      "volume": 333883532
    },
    {
      "date": "1990-06-11",
      "open": 0.34152,
      "high": 0.34821,
      "low": 0.33705,
      "close": 0.34821,
      "adjClose": 0.27453,
      "volume": 157897756
    },
    {
      "date": "1990-06-12",
      "open": 0.34821,
      "high": 0.36161,
      "low": 0.34598,
      "close": 0.36161,
      "adjClose": 0.28509,
      "volume": 165032163
    },
    {
      "date": "1990-06-13",
      "open": 0.36161,
      "high": 0.36384,
      "low": 0.35491,
      "close": 0.35491,
      "adjClose": 0.27981,
      "volume": 138947336
    },
    {
      "date": "1990-06-14",
      "open": 0.35491,
      "high": 0.35938,
      "low": 0.35045,
      "close": 0.35491,
      "adjClose": 0.27981,
      "volume": 140324940
    },
    {
      "date": "1990-06-15",
      "open": 0.35491,
      "high": 0.35714,
      "low": 0.34933,
      "close": 0.35268,
      "adjClose": 0.27805,
      "volume": 144144143
    },
    {
      "date": "1990-06-18",
      "open": 0.35268,
      "high": 0.35268,
      "low": 0.34821,
      "close": 0.35045,
      "adjClose": 0.27629,
      "volume": 111395308
    },
    {
      "date": "1990-06-19",
      "open": 0.35045,
      "high": 0.35491,
      "low": 0.34263,
      "close": 0.35379,
      "adjClose": 0.27892,
      "volume": 157225756
    },
    {
      "date": "1990-06-20",
      "open": 0.35491,
      "high": 0.35938,
      "low": 0.35491,
      "close": 0.35714,
      "adjClose": 0.28157,
      "volume": 154739351
    },
    {
      "date": "1990-06-21",
      "open": 0.35714,
      "high": 0.375,
      "low": 0.35714,
      "close": 0.37388,
      "adjClose": 0.29476,
      "volume": 208600208
    },
    {
      "date": "1990-06-22",
      "open": 0.37388,
      "high": 0.38058,
      "low": 0.3683,
      "close": 0.37054,
      "adjClose": 0.29213,
      "volume": 283976280
    },
    {
      "date": "1990-06-25",
      "open": 0.37054,
      "high": 0.37277,
      "low": 0.35938,
      "close": 0.3683,
      "adjClose": 0.29036,
      "volume": 122001720
    },
    {
      "date": "1990-06-26",
      "open": 0.3683,
      "high": 0.375,
      "low": 0.36161,
      "close": 0.36272,
      "adjClose": 0.28596,
      "volume": 127254524
    },
    {
      "date": "1990-06-27",
      "open": 0.36272,
      "high": 0.375,
      "low": 0.35938,
      "close": 0.37054,
      "adjClose": 0.29213,
      "volume": 97227296
    },
    {
      "date": "1990-06-28",
      "open": 0.37277,
      "high": 0.38616,
      "low": 0.37277,
      "close": 0.38393,
      "adjClose": 0.30269,
      "volume": 249939448
    },
    {
      "date": "1990-06-29",
      "open": 0.38393,
      "high": 0.40067,
      "low": 0.3817,
      "close": 0.39955,
      "adjClose": 0.315,
      "volume": 325192324
    },
    {
      "date": "1990-07-02",
      "open": 0.39732,
      "high": 0.39732,
      "low": 0.39063,
      "close": 0.39286,
      "adjClose": 0.30973,
      "volume": 135408132
    },
    {
      "date": "1990-07-03",
      "open": 0.39286,
      "high": 0.39732,
      "low": 0.39063,
      "close": 0.39286,
      "adjClose": 0.30973,
      "volume": 99500896
    },
    {
      "date": "1990-07-05",
      "open": 0.39286,
      "high": 0.39509,
      "low": 0.38616,
      "close": 0.38839,
      "adjClose": 0.3062,
      "volume": 107464104
    },
    {
      "date": "1990-07-06",
      "open": 0.38839,
      "high": 0.40179,
      "low": 0.38616,
      "close": 0.39955,
      "adjClose": 0.315,
      "volume": 209059408
    },
    {
      "date": "1990-07-09",
      "open": 0.39955,
      "high": 0.41964,
      "low": 0.39955,
      "close": 0.41629,
      "adjClose": 0.3282,
      "volume": 315459512
    },
    {
      "date": "1990-07-10",
      "open": 0.41741,
      "high": 0.42411,
      "low": 0.41741,
      "close": 0.41964,
      "adjClose": 0.33084,
      "volume": 361424360
    },
    {
      "date": "1990-07-11",
      "open": 0.41964,
      "high": 0.41964,
      "low": 0.40848,
      "close": 0.41964,
      "adjClose": 0.33084,
      "volume": 246153844
    },
    {
      "date": "1990-07-12",
      "open": 0.41964,
      "high": 0.42411,
      "low": 0.41518,
      "close": 0.42299,
      "adjClose": 0.33348,
      "volume": 182470579
    },
    {
      "date": "1990-07-13",
      "open": 0.42299,
      "high": 0.42634,
      "low": 0.41741,
      "close": 0.41741,
      "adjClose": 0.32908,
      "volume": 230977828
    },
    {
      "date": "1990-07-16",
      "open": 0.41741,
      "high": 0.42076,
      "low": 0.40402,
      "close": 0.40737,
      "adjClose": 0.32117,
      "volume": 179704176
    },
    {
      "date": "1990-07-17",
      "open": 0.40737,
      "high": 0.41071,
      "low": 0.39286,
      "close": 0.39509,
      "adjClose": 0.31149,
      "volume": 136852936
    },
    {
      "date": "1990-07-18",
      "open": 0.39509,
      "high": 0.40179,
      "low": 0.38393,
      "close": 0.39844,
      "adjClose": 0.31413,
      "volume": 288366400
    },
    {
      "date": "1990-07-19",
      "open": 0.37946,
      "high": 0.37946,
      "low": 0.35714,
      "close": 0.37277,
      "adjClose": 0.29389,
      "volume": 585984583
    },
    {
      "date": "1990-07-20",
      "open": 0.37277,
      "high": 0.37946,
      "low": 0.36384,
      "close": 0.36607,
      "adjClose": 0.28861,
      "volume": 191844988
    },
    {
      "date": "1990-07-23",
      "open": 0.36607,
      "high": 0.37277,
      "low": 0.35714,
      "close": 0.37054,
      "adjClose": 0.29213,
      "volume": 270189068
    },
    {
      "date": "1990-07-24",
      "open": 0.37054,
      "high": 0.37723,
      "low": 0.36607,
      "close": 0.37612,
      "adjClose": 0.29653,
      "volume": 193916992
    },
    {
      "date": "1990-07-25",
      "open": 0.37612,
      "high": 0.38616,
      "low": 0.37277,
      "close": 0.37723,
      "adjClose": 0.2974,
      "volume": 104921704
    },
    {
      "date": "1990-07-26",
      "open": 0.37723,
      "high": 0.37946,
      "low": 0.36607,
      "close": 0.36942,
      "adjClose": 0.29125,
      "volume": 80337680
    },
    {
      "date": "1990-07-27",
      "open": 0.36942,
      "high": 0.37277,
      "low": 0.36161,
      "close": 0.36942,
      "adjClose": 0.29125,
      "volume": 62316859
    },
    {
      "date": "1990-07-30",
      "open": 0.36942,
      "high": 0.37946,
      "low": 0.36384,
      "close": 0.37835,
      "adjClose": 0.29829,
      "volume": 85456084
    },
    {
      "date": "1990-07-31",
      "open": 0.37835,
      "high": 0.3817,
      "low": 0.37054,
      "close": 0.375,
      "adjClose": 0.29565,
      "volume": 96006496
    },
    {
      "date": "1990-08-01",
      "open": 0.375,
      "high": 0.3817,
      "low": 0.37054,
      "close": 0.37835,
      "adjClose": 0.29829,
      "volume": 93508892
    },
    {
      "date": "1990-08-02",
      "open": 0.37835,
      "high": 0.39063,
      "low": 0.3683,
      "close": 0.38839,
      "adjClose": 0.3062,
      "volume": 223126620
    },
    {
      "date": "1990-08-03",
      "open": 0.38839,
      "high": 0.39063,
      "low": 0.35491,
      "close": 0.3683,
      "adjClose": 0.29036,
      "volume": 268968268
    },
    {
      "date": "1990-08-06",
      "open": 0.36161,
      "high": 0.36161,
      "low": 0.34375,
      "close": 0.35268,
      "adjClose": 0.27805,
      "volume": 179659376
    },
    {
      "date": "1990-08-07",
      "open": 0.35268,
      "high": 0.36272,
      "low": 0.34598,
      "close": 0.35268,
      "adjClose": 0.27805,
      "volume": 198531396
    },
    {
      "date": "1990-08-08",
      "open": 0.35268,
      "high": 0.36384,
      "low": 0.35268,
      "close": 0.35826,
      "adjClose": 0.28245,
      "volume": 102536100
    },
    {
      "date": "1990-08-09",
      "open": 0.35826,
      "high": 0.36161,
      "low": 0.35045,
      "close": 0.35268,
      "adjClose": 0.27805,
      "volume": 96398496
    },
    {
      "date": "1990-08-10",
      "open": 0.35045,
      "high": 0.35045,
      "low": 0.34152,
      "close": 0.34598,
      "adjClose": 0.27277,
      "volume": 102704100
    },
    {
      "date": "1990-08-13",
      "open": 0.34598,
      "high": 0.35714,
      "low": 0.33817,
      "close": 0.35603,
      "adjClose": 0.28069,
      "volume": 156116956
    },
    {
      "date": "1990-08-14",
      "open": 0.35603,
      "high": 0.35714,
      "low": 0.35045,
      "close": 0.35491,
      "adjClose": 0.27981,
      "volume": 98168096
    },
    {
      "date": "1990-08-15",
      "open": 0.35491,
      "high": 0.35938,
      "low": 0.35045,
      "close": 0.35045,
      "adjClose": 0.27629,
      "volume": 92052892
    },
    {
      "date": "1990-08-16",
      "open": 0.35045,
      "high": 0.35379,
      "low": 0.34375,
      "close": 0.34375,
      "adjClose": 0.27101,
      "volume": 123894520
    },
    {
      "date": "1990-08-17",
      "open": 0.34375,
      "high": 0.34375,
      "low": 0.3192,
      "close": 0.32589,
      "adjClose": 0.25693,
      "volume": 246109044
    },
    {
      "date": "1990-08-20",
      "open": 0.32589,
      "high": 0.33482,
      "low": 0.32366,
      "close": 0.32813,
      "adjClose": 0.25948,
      "volume": 75062472
    },
    {
      "date": "1990-08-21",
      "open": 0.32813,
      "high": 0.32813,
      "low": 0.31473,
      "close": 0.32366,
      "adjClose": 0.25594,
      "volume": 161044960
    },
    {
      "date": "1990-08-22",
      "open": 0.32366,
      "high": 0.33036,
      "low": 0.31138,
      "close": 0.31362,
      "adjClose": 0.248,
      "volume": 122718520
    },
    {
      "date": "1990-08-23",
      "open": 0.3125,
      "high": 0.3125,
      "low": 0.29911,
      "close": 0.30804,
      "adjClose": 0.24359,
      "volume": 143696140
    },
    {
      "date": "1990-08-24",
      "open": 0.31027,
      "high": 0.32143,
      "low": 0.31027,
      "close": 0.31696,
      "adjClose": 0.25065,
      "volume": 73416072
    },
    {
      "date": "1990-08-27",
      "open": 0.32366,
      "high": 0.33929,
      "low": 0.32366,
      "close": 0.33705,
      "adjClose": 0.26653,
      "volume": 117465715
    },
    {
      "date": "1990-08-28",
      "open": 0.33705,
      "high": 0.34263,
      "low": 0.33259,
      "close": 0.3404,
      "adjClose": 0.26918,
      "volume": 80192080
    },
    {
      "date": "1990-08-29",
      "open": 0.3404,
      "high": 0.3404,
      "low": 0.32813,
      "close": 0.33259,
      "adjClose": 0.26301,
      "volume": 150931348
    },
    {
      "date": "1990-08-30",
      "open": 0.33259,
      "high": 0.33482,
      "low": 0.32143,
      "close": 0.32366,
      "adjClose": 0.25594,
      "volume": 122595320
    },
    {
      "date": "1990-08-31",
      "open": 0.32366,
      "high": 0.33259,
      "low": 0.32143,
      "close": 0.33036,
      "adjClose": 0.26124,
      "volume": 99456096
    },
    {
      "date": "1990-09-04",
      "open": 0.33036,
      "high": 0.33482,
      "low": 0.32589,
      "close": 0.33036,
      "adjClose": 0.26124,
      "volume": 82745680
    },
    {
      "date": "1990-09-05",
      "open": 0.33036,
      "high": 0.33259,
      "low": 0.3192,
      "close": 0.32143,
      "adjClose": 0.25418,
      "volume": 64052864
    },
    {
      "date": "1990-09-06",
      "open": 0.32143,
      "high": 0.32143,
      "low": 0.31473,
      "close": 0.3192,
      "adjClose": 0.25242,
      "volume": 87628883
    },
    {
      "date": "1990-09-07",
      "open": 0.3192,
      "high": 0.32813,
      "low": 0.31362,
      "close": 0.32478,
      "adjClose": 0.25683,
      "volume": 58172856
    },
    {
      "date": "1990-09-10",
      "open": 0.32478,
      "high": 0.33036,
      "low": 0.3192,
      "close": 0.3192,
      "adjClose": 0.25242,
      "volume": 75980872
    },
    {
      "date": "1990-09-11",
      "open": 0.3192,
      "high": 0.32254,
      "low": 0.30134,
      "close": 0.30357,
      "adjClose": 0.24006,
      "volume": 178270575
    },
    {
      "date": "1990-09-12",
      "open": 0.30357,
      "high": 0.30804,
      "low": 0.29911,
      "close": 0.30357,
      "adjClose": 0.24006,
      "volume": 100408100
    },
    {
      "date": "1990-09-13",
      "open": 0.30357,
      "high": 0.31027,
      "low": 0.29464,
      "close": 0.30134,
      "adjClose": 0.23829,
      "volume": 97260895
    },
    {
      "date": "1990-09-14",
      "open": 0.30134,
      "high": 0.3058,
      "low": 0.29688,
      "close": 0.30357,
      "adjClose": 0.24006,
      "volume": 113915312
    },
    {
      "date": "1990-09-17",
      "open": 0.30357,
      "high": 0.31473,
      "low": 0.29911,
      "close": 0.30134,
      "adjClose": 0.23829,
      "volume": 77672076
    },
    {
      "date": "1990-09-18",
      "open": 0.30134,
      "high": 0.30134,
      "low": 0.29464,
      "close": 0.29799,
      "adjClose": 0.23564,
      "volume": 124611200
    },
    {
      "date": "1990-09-19",
      "open": 0.29799,
      "high": 0.30134,
      "low": 0.28571,
      "close": 0.29018,
      "adjClose": 0.22947,
      "volume": 182459380
    },
    {
      "date": "1990-09-20",
      "open": 0.28795,
      "high": 0.28795,
      "low": 0.27902,
      "close": 0.28237,
      "adjClose": 0.22329,
      "volume": 100934499
    },
    {
      "date": "1990-09-21",
      "open": 0.28237,
      "high": 0.29018,
      "low": 0.27679,
      "close": 0.28125,
      "adjClose": 0.22241,
      "volume": 153865752
    },
    {
      "date": "1990-09-24",
      "open": 0.28125,
      "high": 0.28125,
      "low": 0.26563,
      "close": 0.27009,
      "adjClose": 0.21358,
      "volume": 138499335
    },
    {
      "date": "1990-09-25",
      "open": 0.27009,
      "high": 0.27455,
      "low": 0.26116,
      "close": 0.26786,
      "adjClose": 0.21182,
      "volume": 157953756
    },
    {
      "date": "1990-09-26",
      "open": 0.26786,
      "high": 0.27232,
      "low": 0.26563,
      "close": 0.26563,
      "adjClose": 0.21005,
      "volume": 94136091
    },
    {
      "date": "1990-09-27",
      "open": 0.26563,
      "high": 0.27232,
      "low": 0.25,
      "close": 0.25223,
      "adjClose": 0.19946,
      "volume": 142340939
    },
    {
      "date": "1990-09-28",
      "open": 0.25223,
      "high": 0.25893,
      "low": 0.2433,
      "close": 0.25893,
      "adjClose": 0.20476,
      "volume": 176041776
    },
    {
      "date": "1990-10-01",
      "open": 0.26116,
      "high": 0.27679,
      "low": 0.26116,
      "close": 0.27232,
      "adjClose": 0.21535,
      "volume": 155657752
    },
    {
      "date": "1990-10-02",
      "open": 0.27232,
      "high": 0.28571,
      "low": 0.26339,
      "close": 0.26451,
      "adjClose": 0.20917,
      "volume": 270984268
    },
    {
      "date": "1990-10-03",
      "open": 0.26451,
      "high": 0.26563,
      "low": 0.23884,
      "close": 0.24107,
      "adjClose": 0.19063,
      "volume": 268240268
    },
    {
      "date": "1990-10-04",
      "open": 0.24107,
      "high": 0.25,
      "low": 0.23438,
      "close": 0.25,
      "adjClose": 0.1977,
      "volume": 213494612
    },
    {
      "date": "1990-10-05",
      "open": 0.25,
      "high": 0.2567,
      "low": 0.24107,
      "close": 0.25,
      "adjClose": 0.1977,
      "volume": 99489696
    },
    {
      "date": "1990-10-08",
      "open": 0.25223,
      "high": 0.26116,
      "low": 0.25223,
      "close": 0.26004,
      "adjClose": 0.20563,
      "volume": 61532859
    },
    {
      "date": "1990-10-09",
      "open": 0.25893,
      "high": 0.25893,
      "low": 0.24777,
      "close": 0.25,
      "adjClose": 0.1977,
      "volume": 120579320
    },
    {
      "date": "1990-10-10",
      "open": 0.25,
      "high": 0.25,
      "low": 0.23214,
      "close": 0.23661,
      "adjClose": 0.18711,
      "volume": 147907344
    },
    {
      "date": "1990-10-11",
      "open": 0.23661,
      "high": 0.24888,
      "low": 0.22768,
      "close": 0.24777,
      "adjClose": 0.19593,
      "volume": 205979404
    },
    {
      "date": "1990-10-12",
      "open": 0.24777,
      "high": 0.25446,
      "low": 0.24107,
      "close": 0.25223,
      "adjClose": 0.19946,
      "volume": 228648228
    },
    {
      "date": "1990-10-15",
      "open": 0.25223,
      "high": 0.2567,
      "low": 0.23772,
      "close": 0.24777,
      "adjClose": 0.19593,
      "volume": 201017800
    },
    {
      "date": "1990-10-16",
      "open": 0.24554,
      "high": 0.24554,
      "low": 0.21652,
      "close": 0.22321,
      "adjClose": 0.17651,
      "volume": 305233904
    },
    {
      "date": "1990-10-17",
      "open": 0.22321,
      "high": 0.23661,
      "low": 0.22321,
      "close": 0.23661,
      "adjClose": 0.18711,
      "volume": 309064307
    },
    {
      "date": "1990-10-18",
      "open": 0.23661,
      "high": 0.2567,
      "low": 0.23661,
      "close": 0.25446,
      "adjClose": 0.20122,
      "volume": 315000000
    },
    {
      "date": "1990-10-19",
      "open": 0.27902,
      "high": 0.28348,
      "low": 0.27009,
      "close": 0.28013,
      "adjClose": 0.22152,
      "volume": 933732800
    },
    {
      "date": "1990-10-22",
      "open": 0.28013,
      "high": 0.28125,
      "low": 0.27232,
      "close": 0.2779,
      "adjClose": 0.21976,
      "volume": 252739452
    },
    {
      "date": "1990-10-23",
      "open": 0.2779,
      "high": 0.28125,
      "low": 0.27009,
      "close": 0.27679,
      "adjClose": 0.21888,
      "volume": 167048164
    },
    {
      "date": "1990-10-24",
      "open": 0.27679,
      "high": 0.27679,
      "low": 0.26786,
      "close": 0.27232,
      "adjClose": 0.21535,
      "volume": 141825740
    },
    {
      "date": "1990-10-25",
      "open": 0.27232,
      "high": 0.27902,
      "low": 0.26451,
      "close": 0.26786,
      "adjClose": 0.21182,
      "volume": 153462552
    },
    {
      "date": "1990-10-26",
      "open": 0.26786,
      "high": 0.27902,
      "low": 0.26563,
      "close": 0.26786,
      "adjClose": 0.21182,
      "volume": 134198532
    },
    {
      "date": "1990-10-29",
      "open": 0.26786,
      "high": 0.27232,
      "low": 0.26563,
      "close": 0.26674,
      "adjClose": 0.21093,
      "volume": 123480120
    },
    {
      "date": "1990-10-30",
      "open": 0.26674,
      "high": 0.27455,
      "low": 0.25781,
      "close": 0.2712,
      "adjClose": 0.21446,
      "volume": 98044896
    },
    {
      "date": "1990-10-31",
      "open": 0.2712,
      "high": 0.2846,
      "low": 0.27009,
      "close": 0.27455,
      "adjClose": 0.21711,
      "volume": 148758548
    },
    {
      "date": "1990-11-01",
      "open": 0.27455,
      "high": 0.27679,
      "low": 0.26563,
      "close": 0.27232,
      "adjClose": 0.21535,
      "volume": 90652887
    },
    {
      "date": "1990-11-02",
      "open": 0.27232,
      "high": 0.28906,
      "low": 0.27232,
      "close": 0.28348,
      "adjClose": 0.22417,
      "volume": 148612947
    },
    {
      "date": "1990-11-05",
      "open": 0.28571,
      "high": 0.29911,
      "low": 0.28571,
      "close": 0.29688,
      "adjClose": 0.23477,
      "volume": 184475384
    },
    {
      "date": "1990-11-06",
      "open": 0.29688,
      "high": 0.30804,
      "low": 0.29688,
      "close": 0.29911,
      "adjClose": 0.23653,
      "volume": 184766583
    },
    {
      "date": "1990-11-07",
      "open": 0.29911,
      "high": 0.30134,
      "low": 0.29129,
      "close": 0.29688,
      "adjClose": 0.23477,
      "volume": 202977800
    },
    {
      "date": "1990-11-08",
      "open": 0.29688,
      "high": 0.3125,
      "low": 0.29464,
      "close": 0.30804,
      "adjClose": 0.24359,
      "volume": 199248196
    },
    {
      "date": "1990-11-09",
      "open": 0.30804,
      "high": 0.3192,
      "low": 0.30804,
      "close": 0.31696,
      "adjClose": 0.25065,
      "volume": 198228996
    },
    {
      "date": "1990-11-12",
      "open": 0.31696,
      "high": 0.32813,
      "low": 0.31473,
      "close": 0.32366,
      "adjClose": 0.25594,
      "volume": 145051344
    },
    {
      "date": "1990-11-13",
      "open": 0.32366,
      "high": 0.32589,
      "low": 0.3192,
      "close": 0.32143,
      "adjClose": 0.25418,
      "volume": 141948939
    },
    {
      "date": "1990-11-14",
      "open": 0.32143,
      "high": 0.33259,
      "low": 0.3192,
      "close": 0.33036,
      "adjClose": 0.26124,
      "volume": 190747388
    },
    {
      "date": "1990-11-15",
      "open": 0.33036,
      "high": 0.33036,
      "low": 0.31696,
      "close": 0.32143,
      "adjClose": 0.25418,
      "volume": 161772960
    },
    {
      "date": "1990-11-16",
      "open": 0.32143,
      "high": 0.32143,
      "low": 0.31027,
      "close": 0.31362,
      "adjClose": 0.24884,
      "volume": 183008180
    },
    {
      "date": "1990-11-19",
      "open": 0.31473,
      "high": 0.32478,
      "low": 0.31473,
      "close": 0.32478,
      "adjClose": 0.25769,
      "volume": 223910620
    },
    {
      "date": "1990-11-20",
      "open": 0.32478,
      "high": 0.32813,
      "low": 0.31473,
      "close": 0.31696,
      "adjClose": 0.25149,
      "volume": 153630551
    },
    {
      "date": "1990-11-21",
      "open": 0.31696,
      "high": 0.32366,
      "low": 0.31027,
      "close": 0.32254,
      "adjClose": 0.25591,
      "volume": 123211320
    },
    {
      "date": "1990-11-23",
      "open": 0.32254,
      "high": 0.33036,
      "low": 0.32143,
      "close": 0.32478,
      "adjClose": 0.25769,
      "volume": 53200051
    },
    {
      "date": "1990-11-26",
      "open": 0.32478,
      "high": 0.33036,
      "low": 0.32143,
      "close": 0.32813,
      "adjClose": 0.26035,
      "volume": 81457680
    },
    {
      "date": "1990-11-27",
      "open": 0.32813,
      "high": 0.34152,
      "low": 0.32813,
      "close": 0.33482,
      "adjClose": 0.26566,
      "volume": 164584164
    },
    {
      "date": "1990-11-28",
      "open": 0.33482,
      "high": 0.34375,
      "low": 0.32813,
      "close": 0.32813,
      "adjClose": 0.26035,
      "volume": 174910572
    },
    {
      "date": "1990-11-29",
      "open": 0.32813,
      "high": 0.33036,
      "low": 0.32366,
      "close": 0.32813,
      "adjClose": 0.26035,
      "volume": 126705724
    },
    {
      "date": "1990-11-30",
      "open": 0.32813,
      "high": 0.33259,
      "low": 0.32366,
      "close": 0.32813,
      "adjClose": 0.26035,
      "volume": 121508919
    },
    {
      "date": "1990-12-03",
      "open": 0.33036,
      "high": 0.34152,
      "low": 0.33036,
      "close": 0.3404,
      "adjClose": 0.27008,
      "volume": 165401763
    },
    {
      "date": "1990-12-04",
      "open": 0.3404,
      "high": 0.34598,
      "low": 0.33482,
      "close": 0.34375,
      "adjClose": 0.27274,
      "volume": 152152152
    },
    {
      "date": "1990-12-05",
      "open": 0.34375,
      "high": 0.35938,
      "low": 0.33817,
      "close": 0.35826,
      "adjClose": 0.28425,
      "volume": 218389016
    },
    {
      "date": "1990-12-06",
      "open": 0.36161,
      "high": 0.37277,
      "low": 0.36161,
      "close": 0.3683,
      "adjClose": 0.29222,
      "volume": 532246820
    },
    {
      "date": "1990-12-07",
      "open": 0.3683,
      "high": 0.3817,
      "low": 0.36607,
      "close": 0.37946,
      "adjClose": 0.30107,
      "volume": 329661127
    },
    {
      "date": "1990-12-10",
      "open": 0.37946,
      "high": 0.37946,
      "low": 0.37054,
      "close": 0.37277,
      "adjClose": 0.29577,
      "volume": 250589047
    },
    {
      "date": "1990-12-11",
      "open": 0.37054,
      "high": 0.37054,
      "low": 0.35714,
      "close": 0.35714,
      "adjClose": 0.28337,
      "volume": 347883544
    },
    {
      "date": "1990-12-12",
      "open": 0.35714,
      "high": 0.35714,
      "low": 0.34821,
      "close": 0.35379,
      "adjClose": 0.28071,
      "volume": 242357039
    },
    {
      "date": "1990-12-13",
      "open": 0.35379,
      "high": 0.36607,
      "low": 0.35268,
      "close": 0.36384,
      "adjClose": 0.28868,
      "volume": 160731360
    },
    {
      "date": "1990-12-14",
      "open": 0.36161,
      "high": 0.36161,
      "low": 0.35268,
      "close": 0.35603,
      "adjClose": 0.28248,
      "volume": 87068884
    },
    {
      "date": "1990-12-17",
      "open": 0.35603,
      "high": 0.36161,
      "low": 0.34821,
      "close": 0.35826,
      "adjClose": 0.28425,
      "volume": 131107327
    },
    {
      "date": "1990-12-18",
      "open": 0.36384,
      "high": 0.37946,
      "low": 0.36384,
      "close": 0.37723,
      "adjClose": 0.29931,
      "volume": 220987420
    },
    {
      "date": "1990-12-19",
      "open": 0.37723,
      "high": 0.37946,
      "low": 0.36719,
      "close": 0.37388,
      "adjClose": 0.29665,
      "volume": 140660940
    },
    {
      "date": "1990-12-20",
      "open": 0.37388,
      "high": 0.39732,
      "low": 0.3683,
      "close": 0.39286,
      "adjClose": 0.31171,
      "volume": 401072399
    },
    {
      "date": "1990-12-21",
      "open": 0.39286,
      "high": 0.40402,
      "low": 0.38839,
      "close": 0.40179,
      "adjClose": 0.31879,
      "volume": 346136343
    },
    {
      "date": "1990-12-24",
      "open": 0.40179,
      "high": 0.40179,
      "low": 0.39286,
      "close": 0.39286,
      "adjClose": 0.31171,
      "volume": 58721656
    },
    {
      "date": "1990-12-26",
      "open": 0.39286,
      "high": 0.39509,
      "low": 0.38393,
      "close": 0.39063,
      "adjClose": 0.30994,
      "volume": 103073700
    },
    {
      "date": "1990-12-27",
      "open": 0.39063,
      "high": 0.39286,
      "low": 0.38616,
      "close": 0.38839,
      "adjClose": 0.30816,
      "volume": 97652895
    },
    {
      "date": "1990-12-28",
      "open": 0.38839,
      "high": 0.38839,
      "low": 0.3817,
      "close": 0.38393,
      "adjClose": 0.30462,
      "volume": 63929660
    },
    {
      "date": "1990-12-31",
      "open": 0.38393,
      "high": 0.38616,
      "low": 0.3817,
      "close": 0.38393,
      "adjClose": 0.30462,
      "volume": 44273643
    },
    {
      "date": "1991-01-02",
      "open": 0.38393,
      "high": 0.39286,
      "low": 0.375,
      "close": 0.38839,
      "adjClose": 0.30816,
      "volume": 154985752
    },
    {
      "date": "1991-01-03",
      "open": 0.38839,
      "high": 0.39509,
      "low": 0.38393,
      "close": 0.38393,
      "adjClose": 0.30462,
      "volume": 150180948
    },
    {
      "date": "1991-01-04",
      "open": 0.38393,
      "high": 0.39509,
      "low": 0.38393,
      "close": 0.38616,
      "adjClose": 0.30639,
      "volume": 141523339
    },
    {
      "date": "1991-01-07",
      "open": 0.38616,
      "high": 0.40402,
      "low": 0.38393,
      "close": 0.38616,
      "adjClose": 0.30639,
      "volume": 310800308
    },
    {
      "date": "1991-01-08",
      "open": 0.38616,
      "high": 0.39174,
      "low": 0.37946,
      "close": 0.38616,
      "adjClose": 0.30639,
      "volume": 218691416
    },
    {
      "date": "1991-01-09",
      "open": 0.39063,
      "high": 0.41071,
      "low": 0.39063,
      "close": 0.40402,
      "adjClose": 0.32056,
      "volume": 467264464
    },
    {
      "date": "1991-01-10",
      "open": 0.40848,
      "high": 0.42188,
      "low": 0.40848,
      "close": 0.42076,
      "adjClose": 0.33384,
      "volume": 435322032
    },
    {
      "date": "1991-01-11",
      "open": 0.42076,
      "high": 0.42188,
      "low": 0.41071,
      "close": 0.41964,
      "adjClose": 0.33295,
      "volume": 307653104
    },
    {
      "date": "1991-01-14",
      "open": 0.41741,
      "high": 0.41741,
      "low": 0.41071,
      "close": 0.41295,
      "adjClose": 0.32765,
      "volume": 210840208
    },
    {
      "date": "1991-01-15",
      "open": 0.41295,
      "high": 0.41741,
      "low": 0.41071,
      "close": 0.41741,
      "adjClose": 0.33119,
      "volume": 192057791
    },
    {
      "date": "1991-01-16",
      "open": 0.41741,
      "high": 0.44643,
      "low": 0.41741,
      "close": 0.4442,
      "adjClose": 0.35244,
      "volume": 390745988
    },
    {
      "date": "1991-01-17",
      "open": 0.4442,
      "high": 0.47098,
      "low": 0.4375,
      "close": 0.45759,
      "adjClose": 0.36307,
      "volume": 591786300
    },
    {
      "date": "1991-01-18",
      "open": 0.45313,
      "high": 0.45313,
      "low": 0.43304,
      "close": 0.44866,
      "adjClose": 0.35598,
      "volume": 943242652
    },
    {
      "date": "1991-01-21",
      "open": 0.44866,
      "high": 0.45982,
      "low": 0.4442,
      "close": 0.45313,
      "adjClose": 0.35953,
      "volume": 324307524
    },
    {
      "date": "1991-01-22",
      "open": 0.45313,
      "high": 0.46875,
      "low": 0.45089,
      "close": 0.45759,
      "adjClose": 0.36307,
      "volume": 427728424
    },
    {
      "date": "1991-01-23",
      "open": 0.45759,
      "high": 0.46652,
      "low": 0.45536,
      "close": 0.46205,
      "adjClose": 0.3666,
      "volume": 244261044
    },
    {
      "date": "1991-01-24",
      "open": 0.46205,
      "high": 0.47098,
      "low": 0.45982,
      "close": 0.4654,
      "adjClose": 0.36926,
      "volume": 233934631
    },
    {
      "date": "1991-01-25",
      "open": 0.4654,
      "high": 0.47879,
      "low": 0.46429,
      "close": 0.47768,
      "adjClose": 0.37901,
      "volume": 223809820
    },
    {
      "date": "1991-01-28",
      "open": 0.47768,
      "high": 0.4933,
      "low": 0.47545,
      "close": 0.48661,
      "adjClose": 0.38609,
      "volume": 273481872
    },
    {
      "date": "1991-01-29",
      "open": 0.48661,
      "high": 0.48661,
      "low": 0.46652,
      "close": 0.47991,
      "adjClose": 0.38077,
      "volume": 215555412
    },
    {
      "date": "1991-01-30",
      "open": 0.47991,
      "high": 0.49777,
      "low": 0.47545,
      "close": 0.49554,
      "adjClose": 0.39318,
      "volume": 337131536
    },
    {
      "date": "1991-01-31",
      "open": 0.49554,
      "high": 0.5,
      "low": 0.48884,
      "close": 0.49554,
      "adjClose": 0.39318,
      "volume": 242592240
    },
    {
      "date": "1991-02-01",
      "open": 0.49554,
      "high": 0.51674,
      "low": 0.49554,
      "close": 0.49777,
      "adjClose": 0.39495,
      "volume": 444550844
    },
    {
      "date": "1991-02-04",
      "open": 0.49777,
      "high": 0.5,
      "low": 0.49107,
      "close": 0.4933,
      "adjClose": 0.3914,
      "volume": 267848264
    },
    {
      "date": "1991-02-05",
      "open": 0.4933,
      "high": 0.51786,
      "low": 0.48884,
      "close": 0.51562,
      "adjClose": 0.40911,
      "volume": 356115556
    },
    {
      "date": "1991-02-06",
      "open": 0.51562,
      "high": 0.52009,
      "low": 0.50446,
      "close": 0.50781,
      "adjClose": 0.40291,
      "volume": 222566620
    },
    {
      "date": "1991-02-07",
      "open": 0.50781,
      "high": 0.52455,
      "low": 0.49777,
      "close": 0.51562,
      "adjClose": 0.40911,
      "volume": 520173096
    },
    {
      "date": "1991-02-08",
      "open": 0.51562,
      "high": 0.53795,
      "low": 0.51339,
      "close": 0.5346,
      "adjClose": 0.42417,
      "volume": 313555512
    },
    {
      "date": "1991-02-11",
      "open": 0.5346,
      "high": 0.54911,
      "low": 0.53348,
      "close": 0.54799,
      "adjClose": 0.43479,
      "volume": 323030720
    },
    {
      "date": "1991-02-12",
      "open": 0.54687,
      "high": 0.54687,
      "low": 0.53013,
      "close": 0.53571,
      "adjClose": 0.42505,
      "volume": 224750623
    },
    {
      "date": "1991-02-13",
      "open": 0.53571,
      "high": 0.53795,
      "low": 0.51786,
      "close": 0.53571,
      "adjClose": 0.42505,
      "volume": 255550651
    },
    {
      "date": "1991-02-14",
      "open": 0.53571,
      "high": 0.53571,
      "low": 0.5067,
      "close": 0.51004,
      "adjClose": 0.40468,
      "volume": 377675576
    },
    {
      "date": "1991-02-15",
      "open": 0.51116,
      "high": 0.52232,
      "low": 0.51116,
      "close": 0.51451,
      "adjClose": 0.40908,
      "volume": 365613163
    },
    {
      "date": "1991-02-19",
      "open": 0.51451,
      "high": 0.53795,
      "low": 0.51228,
      "close": 0.53571,
      "adjClose": 0.42594,
      "volume": 226251423
    },
    {
      "date": "1991-02-20",
      "open": 0.53571,
      "high": 0.55134,
      "low": 0.52902,
      "close": 0.54464,
      "adjClose": 0.43304,
      "volume": 213640212
    },
    {
      "date": "1991-02-21",
      "open": 0.54464,
      "high": 0.5558,
      "low": 0.52455,
      "close": 0.52678,
      "adjClose": 0.41884,
      "volume": 190870588
    },
    {
      "date": "1991-02-22",
      "open": 0.52678,
      "high": 0.55134,
      "low": 0.52232,
      "close": 0.53348,
      "adjClose": 0.42416,
      "volume": 232568232
    },
    {
      "date": "1991-02-25",
      "open": 0.53348,
      "high": 0.54018,
      "low": 0.51339,
      "close": 0.51786,
      "adjClose": 0.41175,
      "volume": 359273956
    },
    {
      "date": "1991-02-26",
      "open": 0.51786,
      "high": 0.52455,
      "low": 0.50446,
      "close": 0.52009,
      "adjClose": 0.41352,
      "volume": 250017847
    },
    {
      "date": "1991-02-27",
      "open": 0.52009,
      "high": 0.52232,
      "low": 0.51339,
      "close": 0.52009,
      "adjClose": 0.41352,
      "volume": 174372972
    },
    {
      "date": "1991-02-28",
      "open": 0.52009,
      "high": 0.52232,
      "low": 0.50223,
      "close": 0.51116,
      "adjClose": 0.40642,
      "volume": 227360224
    },
    {
      "date": "1991-03-01",
      "open": 0.51116,
      "high": 0.52678,
      "low": 0.50893,
      "close": 0.51562,
      "adjClose": 0.40996,
      "volume": 126134523
    },
    {
      "date": "1991-03-04",
      "open": 0.51562,
      "high": 0.52455,
      "low": 0.50893,
      "close": 0.52121,
      "adjClose": 0.41441,
      "volume": 88356888
    },
    {
      "date": "1991-03-05",
      "open": 0.52678,
      "high": 0.56473,
      "low": 0.52678,
      "close": 0.56362,
      "adjClose": 0.44813,
      "volume": 441448440
    },
    {
      "date": "1991-03-06",
      "open": 0.56362,
      "high": 0.58594,
      "low": 0.56138,
      "close": 0.5625,
      "adjClose": 0.44724,
      "volume": 523958807
    },
    {
      "date": "1991-03-07",
      "open": 0.56473,
      "high": 0.60268,
      "low": 0.56473,
      "close": 0.60045,
      "adjClose": 0.47741,
      "volume": 321753920
    },
    {
      "date": "1991-03-08",
      "open": 0.60045,
      "high": 0.60937,
      "low": 0.58036,
      "close": 0.58036,
      "adjClose": 0.46144,
      "volume": 322201920
    },
    {
      "date": "1991-03-11",
      "open": 0.57812,
      "high": 0.57812,
      "low": 0.5558,
      "close": 0.56696,
      "adjClose": 0.45078,
      "volume": 175369771
    },
    {
      "date": "1991-03-12",
      "open": 0.56696,
      "high": 0.5692,
      "low": 0.55803,
      "close": 0.56138,
      "adjClose": 0.44635,
      "volume": 233677031
    },
    {
      "date": "1991-03-13",
      "open": 0.56138,
      "high": 0.59375,
      "low": 0.56027,
      "close": 0.59152,
      "adjClose": 0.47031,
      "volume": 174552172
    },
    {
      "date": "1991-03-14",
      "open": 0.59152,
      "high": 0.60268,
      "low": 0.57589,
      "close": 0.58482,
      "adjClose": 0.46498,
      "volume": 227069023
    },
    {
      "date": "1991-03-15",
      "open": 0.58482,
      "high": 0.59375,
      "low": 0.58259,
      "close": 0.59152,
      "adjClose": 0.47031,
      "volume": 204837003
    },
    {
      "date": "1991-03-18",
      "open": 0.59152,
      "high": 0.60937,
      "low": 0.58705,
      "close": 0.60491,
      "adjClose": 0.48096,
      "volume": 214009812
    },
    {
      "date": "1991-03-19",
      "open": 0.60491,
      "high": 0.62723,
      "low": 0.58705,
      "close": 0.62053,
      "adjClose": 0.49338,
      "volume": 422195620
    },
    {
      "date": "1991-03-20",
      "open": 0.62053,
      "high": 0.62053,
      "low": 0.5971,
      "close": 0.60491,
      "adjClose": 0.48096,
      "volume": 361704360
    },
    {
      "date": "1991-03-21",
      "open": 0.60491,
      "high": 0.61384,
      "low": 0.5692,
      "close": 0.57812,
      "adjClose": 0.45966,
      "volume": 296800296
    },
    {
      "date": "1991-03-22",
      "open": 0.57812,
      "high": 0.57812,
      "low": 0.5558,
      "close": 0.56473,
      "adjClose": 0.44901,
      "volume": 338128336
    },
    {
      "date": "1991-03-25",
      "open": 0.56473,
      "high": 0.58036,
      "low": 0.56473,
      "close": 0.57589,
      "adjClose": 0.45788,
      "volume": 135856132
    },
    {
      "date": "1991-03-26",
      "open": 0.57812,
      "high": 0.62723,
      "low": 0.57812,
      "close": 0.625,
      "adjClose": 0.49693,
      "volume": 333625932
    },
    {
      "date": "1991-03-27",
      "open": 0.625,
      "high": 0.62723,
      "low": 0.61161,
      "close": 0.6183,
      "adjClose": 0.4916,
      "volume": 190220987
    },
    {
      "date": "1991-03-28",
      "open": 0.6183,
      "high": 0.625,
      "low": 0.60491,
      "close": 0.60714,
      "adjClose": 0.48273,
      "volume": 78702476
    },
    {
      "date": "1991-04-01",
      "open": 0.60714,
      "high": 0.62053,
      "low": 0.60268,
      "close": 0.61161,
      "adjClose": 0.48628,
      "volume": 117924916
    },
    {
      "date": "1991-04-02",
      "open": 0.61161,
      "high": 0.64955,
      "low": 0.61161,
      "close": 0.64955,
      "adjClose": 0.51645,
      "volume": 292925092
    },
    {
      "date": "1991-04-03",
      "open": 0.64955,
      "high": 0.64955,
      "low": 0.625,
      "close": 0.625,
      "adjClose": 0.49693,
      "volume": 240128240
    },
    {
      "date": "1991-04-04",
      "open": 0.625,
      "high": 0.64286,
      "low": 0.62053,
      "close": 0.63839,
      "adjClose": 0.50758,
      "volume": 168436968
    },
    {
      "date": "1991-04-05",
      "open": 0.63839,
      "high": 0.64062,
      "low": 0.61384,
      "close": 0.61942,
      "adjClose": 0.49249,
      "volume": 155411352
    },
    {
      "date": "1991-04-08",
      "open": 0.61942,
      "high": 0.625,
      "low": 0.61384,
      "close": 0.625,
      "adjClose": 0.49693,
      "volume": 72475272
    },
    {
      "date": "1991-04-09",
      "open": 0.625,
      "high": 0.625,
      "low": 0.60937,
      "close": 0.61384,
      "adjClose": 0.48806,
      "volume": 119448115
    },
    {
      "date": "1991-04-10",
      "open": 0.61384,
      "high": 0.6183,
      "low": 0.59598,
      "close": 0.5971,
      "adjClose": 0.47475,
      "volume": 216406615
    },
    {
      "date": "1991-04-11",
      "open": 0.60268,
      "high": 0.63728,
      "low": 0.60268,
      "close": 0.63393,
      "adjClose": 0.50403,
      "volume": 355589152
    },
    {
      "date": "1991-04-12",
      "open": 0.63393,
      "high": 0.65402,
      "low": 0.62277,
      "close": 0.64062,
      "adjClose": 0.50935,
      "volume": 367718764
    },
    {
      "date": "1991-04-15",
      "open": 0.57589,
      "high": 0.57589,
      "low": 0.53571,
      "close": 0.5558,
      "adjClose": 0.44191,
      "volume": 1700385700
    },
    {
      "date": "1991-04-16",
      "open": 0.55803,
      "high": 0.57589,
      "low": 0.55803,
      "close": 0.57366,
      "adjClose": 0.45611,
      "volume": 620782907
    },
    {
      "date": "1991-04-17",
      "open": 0.57366,
      "high": 0.58036,
      "low": 0.55357,
      "close": 0.56473,
      "adjClose": 0.44901,
      "volume": 322403200
    },
    {
      "date": "1991-04-18",
      "open": 0.5625,
      "high": 0.5625,
      "low": 0.54241,
      "close": 0.54464,
      "adjClose": 0.43304,
      "volume": 247363443
    },
    {
      "date": "1991-04-19",
      "open": 0.54464,
      "high": 0.54911,
      "low": 0.53125,
      "close": 0.53237,
      "adjClose": 0.42328,
      "volume": 287302683
    },
    {
      "date": "1991-04-22",
      "open": 0.53237,
      "high": 0.55357,
      "low": 0.52455,
      "close": 0.54911,
      "adjClose": 0.43659,
      "volume": 257017856
    },
    {
      "date": "1991-04-23",
      "open": 0.54911,
      "high": 0.5625,
      "low": 0.53795,
      "close": 0.54911,
      "adjClose": 0.43659,
      "volume": 237294636
    },
    {
      "date": "1991-04-24",
      "open": 0.54911,
      "high": 0.55357,
      "low": 0.54018,
      "close": 0.54241,
      "adjClose": 0.43126,
      "volume": 105448104
    },
    {
      "date": "1991-04-25",
      "open": 0.53348,
      "high": 0.53348,
      "low": 0.52232,
      "close": 0.52232,
      "adjClose": 0.41529,
      "volume": 315381112
    },
    {
      "date": "1991-04-26",
      "open": 0.52232,
      "high": 0.52678,
      "low": 0.51562,
      "close": 0.52344,
      "adjClose": 0.41618,
      "volume": 125059324
    },
    {
      "date": "1991-04-29",
      "open": 0.52344,
      "high": 0.53795,
      "low": 0.52009,
      "close": 0.52009,
      "adjClose": 0.41352,
      "volume": 206707404
    },
    {
      "date": "1991-04-30",
      "open": 0.52009,
      "high": 0.52009,
      "low": 0.48884,
      "close": 0.49107,
      "adjClose": 0.39044,
      "volume": 711446996
    },
    {
      "date": "1991-05-01",
      "open": 0.4375,
      "high": 0.4375,
      "low": 0.41964,
      "close": 0.42188,
      "adjClose": 0.33543,
      "volume": 1868372800
    },
    {
      "date": "1991-05-02",
      "open": 0.42411,
      "high": 0.4442,
      "low": 0.42411,
      "close": 0.4375,
      "adjClose": 0.34785,
      "volume": 811127095
    },
    {
      "date": "1991-05-03",
      "open": 0.4375,
      "high": 0.44196,
      "low": 0.4308,
      "close": 0.4375,
      "adjClose": 0.34785,
      "volume": 243712240
    },
    {
      "date": "1991-05-06",
      "open": 0.4375,
      "high": 0.45089,
      "low": 0.4308,
      "close": 0.44866,
      "adjClose": 0.35673,
      "volume": 212329812
    },
    {
      "date": "1991-05-07",
      "open": 0.45089,
      "high": 0.45759,
      "low": 0.45089,
      "close": 0.45201,
      "adjClose": 0.35939,
      "volume": 270480268
    },
    {
      "date": "1991-05-08",
      "open": 0.45201,
      "high": 0.45313,
      "low": 0.43973,
      "close": 0.4442,
      "adjClose": 0.35318,
      "volume": 176780976
    },
    {
      "date": "1991-05-09",
      "open": 0.4442,
      "high": 0.45982,
      "low": 0.4442,
      "close": 0.45313,
      "adjClose": 0.36028,
      "volume": 238213036
    },
    {
      "date": "1991-05-10",
      "open": 0.45313,
      "high": 0.47545,
      "low": 0.45313,
      "close": 0.45759,
      "adjClose": 0.36383,
      "volume": 241729839
    },
    {
      "date": "1991-05-13",
      "open": 0.45982,
      "high": 0.47768,
      "low": 0.45982,
      "close": 0.47098,
      "adjClose": 0.37447,
      "volume": 244944244
    },
    {
      "date": "1991-05-14",
      "open": 0.47098,
      "high": 0.47991,
      "low": 0.46875,
      "close": 0.47768,
      "adjClose": 0.3798,
      "volume": 216944216
    },
    {
      "date": "1991-05-15",
      "open": 0.46429,
      "high": 0.46429,
      "low": 0.4375,
      "close": 0.45089,
      "adjClose": 0.3585,
      "volume": 518347940
    },
    {
      "date": "1991-05-16",
      "open": 0.45089,
      "high": 0.45759,
      "low": 0.43304,
      "close": 0.4375,
      "adjClose": 0.34785,
      "volume": 382133180
    },
    {
      "date": "1991-05-17",
      "open": 0.43527,
      "high": 0.43527,
      "low": 0.41518,
      "close": 0.41964,
      "adjClose": 0.33365,
      "volume": 471061043
    },
    {
      "date": "1991-05-20",
      "open": 0.41964,
      "high": 0.42411,
      "low": 0.39286,
      "close": 0.39509,
      "adjClose": 0.31493,
      "volume": 262169860
    },
    {
      "date": "1991-05-21",
      "open": 0.39955,
      "high": 0.41518,
      "low": 0.39955,
      "close": 0.40402,
      "adjClose": 0.32205,
      "volume": 349798748
    },
    {
      "date": "1991-05-22",
      "open": 0.40625,
      "high": 0.41518,
      "low": 0.40625,
      "close": 0.41295,
      "adjClose": 0.32917,
      "volume": 227270624
    },
    {
      "date": "1991-05-23",
      "open": 0.41295,
      "high": 0.41741,
      "low": 0.39955,
      "close": 0.40625,
      "adjClose": 0.32383,
      "volume": 208656208
    },
    {
      "date": "1991-05-24",
      "open": 0.40625,
      "high": 0.41071,
      "low": 0.40179,
      "close": 0.4096,
      "adjClose": 0.3265,
      "volume": 97126496
    },
    {
      "date": "1991-05-28",
      "open": 0.4096,
      "high": 0.41295,
      "low": 0.40402,
      "close": 0.41071,
      "adjClose": 0.32739,
      "volume": 171438568
    },
    {
      "date": "1991-05-29",
      "open": 0.41071,
      "high": 0.42634,
      "low": 0.4096,
      "close": 0.41964,
      "adjClose": 0.3345,
      "volume": 384003584
    },
    {
      "date": "1991-05-30",
      "open": 0.41964,
      "high": 0.42634,
      "low": 0.41518,
      "close": 0.42522,
      "adjClose": 0.33895,
      "volume": 158345756
    },
    {
      "date": "1991-05-31",
      "open": 0.42522,
      "high": 0.42634,
      "low": 0.41295,
      "close": 0.41964,
      "adjClose": 0.3345,
      "volume": 217862616
    },
    {
      "date": "1991-06-03",
      "open": 0.41964,
      "high": 0.44196,
      "low": 0.41741,
      "close": 0.43973,
      "adjClose": 0.35052,
      "volume": 220069019
    },
    {
      "date": "1991-06-04",
      "open": 0.43973,
      "high": 0.44196,
      "low": 0.43304,
      "close": 0.43862,
      "adjClose": 0.34963,
      "volume": 184284984
    },
    {
      "date": "1991-06-05",
      "open": 0.43862,
      "high": 0.43973,
      "low": 0.42634,
      "close": 0.42857,
      "adjClose": 0.34162,
      "volume": 133291332
    },
    {
      "date": "1991-06-06",
      "open": 0.42857,
      "high": 0.4308,
      "low": 0.41518,
      "close": 0.41629,
      "adjClose": 0.33183,
      "volume": 168504168
    },
    {
      "date": "1991-06-07",
      "open": 0.41629,
      "high": 0.41964,
      "low": 0.40737,
      "close": 0.41183,
      "adjClose": 0.32828,
      "volume": 152745752
    },
    {
      "date": "1991-06-10",
      "open": 0.41183,
      "high": 0.42076,
      "low": 0.40848,
      "close": 0.41071,
      "adjClose": 0.32739,
      "volume": 167440164
    },
    {
      "date": "1991-06-11",
      "open": 0.40625,
      "high": 0.40625,
      "low": 0.39509,
      "close": 0.39844,
      "adjClose": 0.3176,
      "volume": 188563388
    },
    {
      "date": "1991-06-12",
      "open": 0.39844,
      "high": 0.39955,
      "low": 0.3683,
      "close": 0.37835,
      "adjClose": 0.30159,
      "volume": 435635631
    },
    {
      "date": "1991-06-13",
      "open": 0.37835,
      "high": 0.38393,
      "low": 0.37277,
      "close": 0.37612,
      "adjClose": 0.29981,
      "volume": 211366607
    },
    {
      "date": "1991-06-14",
      "open": 0.37612,
      "high": 0.3817,
      "low": 0.36384,
      "close": 0.36719,
      "adjClose": 0.29269,
      "volume": 225288224
    },
    {
      "date": "1991-06-17",
      "open": 0.36719,
      "high": 0.37723,
      "low": 0.36607,
      "close": 0.375,
      "adjClose": 0.29892,
      "volume": 166600163
    },
    {
      "date": "1991-06-18",
      "open": 0.375,
      "high": 0.38616,
      "low": 0.37054,
      "close": 0.37612,
      "adjClose": 0.29981,
      "volume": 244686643
    },
    {
      "date": "1991-06-19",
      "open": 0.37612,
      "high": 0.37723,
      "low": 0.3683,
      "close": 0.37277,
      "adjClose": 0.29714,
      "volume": 178942576
    },
    {
      "date": "1991-06-20",
      "open": 0.37277,
      "high": 0.375,
      "low": 0.36384,
      "close": 0.375,
      "adjClose": 0.29892,
      "volume": 144043344
    },
    {
      "date": "1991-06-21",
      "open": 0.375,
      "high": 0.37946,
      "low": 0.37277,
      "close": 0.375,
      "adjClose": 0.29892,
      "volume": 206013004
    },
    {
      "date": "1991-06-24",
      "open": 0.375,
      "high": 0.37723,
      "low": 0.3683,
      "close": 0.37277,
      "adjClose": 0.29714,
      "volume": 207984204
    },
    {
      "date": "1991-06-25",
      "open": 0.37277,
      "high": 0.38393,
      "low": 0.37277,
      "close": 0.37835,
      "adjClose": 0.30159,
      "volume": 227920223
    },
    {
      "date": "1991-06-26",
      "open": 0.37835,
      "high": 0.38839,
      "low": 0.37723,
      "close": 0.38393,
      "adjClose": 0.30604,
      "volume": 250443448
    },
    {
      "date": "1991-06-27",
      "open": 0.3817,
      "high": 0.3817,
      "low": 0.37277,
      "close": 0.37946,
      "adjClose": 0.30248,
      "volume": 151200148
    },
    {
      "date": "1991-06-28",
      "open": 0.37946,
      "high": 0.37946,
      "low": 0.35938,
      "close": 0.37054,
      "adjClose": 0.29536,
      "volume": 226643423
    },
    {
      "date": "1991-07-01",
      "open": 0.37277,
      "high": 0.38393,
      "low": 0.37277,
      "close": 0.37946,
      "adjClose": 0.30248,
      "volume": 194824192
    },
    {
      "date": "1991-07-02",
      "open": 0.37946,
      "high": 0.3817,
      "low": 0.37277,
      "close": 0.37723,
      "adjClose": 0.3007,
      "volume": 120142520
    },
    {
      "date": "1991-07-03",
      "open": 0.37723,
      "high": 0.38839,
      "low": 0.37277,
      "close": 0.38504,
      "adjClose": 0.30692,
      "volume": 310374400
    },
    {
      "date": "1991-07-05",
      "open": 0.38504,
      "high": 0.41071,
      "low": 0.3817,
      "close": 0.40737,
      "adjClose": 0.32472,
      "volume": 331553928
    },
    {
      "date": "1991-07-08",
      "open": 0.40737,
      "high": 0.42188,
      "low": 0.40179,
      "close": 0.41741,
      "adjClose": 0.33273,
      "volume": 307081904
    },
    {
      "date": "1991-07-09",
      "open": 0.41741,
      "high": 0.4308,
      "low": 0.41518,
      "close": 0.41853,
      "adjClose": 0.33362,
      "volume": 226441824
    },
    {
      "date": "1991-07-10",
      "open": 0.41853,
      "high": 0.4308,
      "low": 0.41741,
      "close": 0.42188,
      "adjClose": 0.33629,
      "volume": 156576156
    },
    {
      "date": "1991-07-11",
      "open": 0.42188,
      "high": 0.42188,
      "low": 0.41071,
      "close": 0.41741,
      "adjClose": 0.33273,
      "volume": 145913743
    },
    {
      "date": "1991-07-12",
      "open": 0.41741,
      "high": 0.42188,
      "low": 0.41295,
      "close": 0.41741,
      "adjClose": 0.33273,
      "volume": 132753732
    },
    {
      "date": "1991-07-15",
      "open": 0.41741,
      "high": 0.41741,
      "low": 0.40625,
      "close": 0.40625,
      "adjClose": 0.32383,
      "volume": 137984136
    },
    {
      "date": "1991-07-16",
      "open": 0.40625,
      "high": 0.40848,
      "low": 0.38839,
      "close": 0.39063,
      "adjClose": 0.31138,
      "volume": 222992220
    },
    {
      "date": "1991-07-17",
      "open": 0.39063,
      "high": 0.39732,
      "low": 0.37723,
      "close": 0.37946,
      "adjClose": 0.30248,
      "volume": 208936208
    },
    {
      "date": "1991-07-18",
      "open": 0.38393,
      "high": 0.4029,
      "low": 0.38393,
      "close": 0.40067,
      "adjClose": 0.31938,
      "volume": 398317196
    },
    {
      "date": "1991-07-19",
      "open": 0.40179,
      "high": 0.41295,
      "low": 0.40179,
      "close": 0.41071,
      "adjClose": 0.32739,
      "volume": 128419328
    },
    {
      "date": "1991-07-22",
      "open": 0.41071,
      "high": 0.41295,
      "low": 0.40625,
      "close": 0.41071,
      "adjClose": 0.32739,
      "volume": 108673708
    },
    {
      "date": "1991-07-23",
      "open": 0.41071,
      "high": 0.41518,
      "low": 0.39732,
      "close": 0.40179,
      "adjClose": 0.32027,
      "volume": 133056131
    },
    {
      "date": "1991-07-24",
      "open": 0.40179,
      "high": 0.40848,
      "low": 0.39732,
      "close": 0.40179,
      "adjClose": 0.32027,
      "volume": 131454528
    },
    {
      "date": "1991-07-25",
      "open": 0.40179,
      "high": 0.40848,
      "low": 0.40179,
      "close": 0.40402,
      "adjClose": 0.32205,
      "volume": 65800064
    },
    {
      "date": "1991-07-26",
      "open": 0.40402,
      "high": 0.40848,
      "low": 0.39955,
      "close": 0.40067,
      "adjClose": 0.31938,
      "volume": 74233672
    },
    {
      "date": "1991-07-29",
      "open": 0.40067,
      "high": 0.40625,
      "low": 0.39732,
      "close": 0.40625,
      "adjClose": 0.32383,
      "volume": 53300852
    },
    {
      "date": "1991-07-30",
      "open": 0.40625,
      "high": 0.41741,
      "low": 0.40625,
      "close": 0.41518,
      "adjClose": 0.33095,
      "volume": 91862488
    },
    {
      "date": "1991-07-31",
      "open": 0.41518,
      "high": 0.41853,
      "low": 0.40179,
      "close": 0.41295,
      "adjClose": 0.32917,
      "volume": 102804900
    },
    {
      "date": "1991-08-01",
      "open": 0.41295,
      "high": 0.43973,
      "low": 0.40848,
      "close": 0.43862,
      "adjClose": 0.34963,
      "volume": 448426047
    },
    {
      "date": "1991-08-02",
      "open": 0.43862,
      "high": 0.44866,
      "low": 0.4375,
      "close": 0.44643,
      "adjClose": 0.35586,
      "volume": 273011472
    },
    {
      "date": "1991-08-05",
      "open": 0.4442,
      "high": 0.4442,
      "low": 0.4308,
      "close": 0.43304,
      "adjClose": 0.34518,
      "volume": 100766499
    },
    {
      "date": "1991-08-06",
      "open": 0.43304,
      "high": 0.44866,
      "low": 0.42634,
      "close": 0.44196,
      "adjClose": 0.3523,
      "volume": 220427420
    },
    {
      "date": "1991-08-07",
      "open": 0.44196,
      "high": 0.45536,
      "low": 0.44085,
      "close": 0.44978,
      "adjClose": 0.35853,
      "volume": 211613008
    },
    {
      "date": "1991-08-08",
      "open": 0.44978,
      "high": 0.46205,
      "low": 0.44643,
      "close": 0.45089,
      "adjClose": 0.35941,
      "volume": 189448188
    },
    {
      "date": "1991-08-09",
      "open": 0.45089,
      "high": 0.45536,
      "low": 0.4442,
      "close": 0.45313,
      "adjClose": 0.3612,
      "volume": 154403351
    },
    {
      "date": "1991-08-12",
      "open": 0.45313,
      "high": 0.46652,
      "low": 0.45089,
      "close": 0.46205,
      "adjClose": 0.36831,
      "volume": 142531340
    },
    {
      "date": "1991-08-13",
      "open": 0.46429,
      "high": 0.48214,
      "low": 0.46429,
      "close": 0.47768,
      "adjClose": 0.38077,
      "volume": 286585884
    },
    {
      "date": "1991-08-14",
      "open": 0.48103,
      "high": 0.49107,
      "low": 0.48103,
      "close": 0.48996,
      "adjClose": 0.39056,
      "volume": 200715400
    },
    {
      "date": "1991-08-15",
      "open": 0.48996,
      "high": 0.49107,
      "low": 0.47321,
      "close": 0.47545,
      "adjClose": 0.37899,
      "volume": 146104143
    },
    {
      "date": "1991-08-16",
      "open": 0.47545,
      "high": 0.48438,
      "low": 0.46652,
      "close": 0.47545,
      "adjClose": 0.37899,
      "volume": 158804956
    },
    {
      "date": "1991-08-19",
      "open": 0.46094,
      "high": 0.46094,
      "low": 0.43304,
      "close": 0.45089,
      "adjClose": 0.36023,
      "volume": 322481920
    },
    {
      "date": "1991-08-20",
      "open": 0.45089,
      "high": 0.46205,
      "low": 0.45089,
      "close": 0.45536,
      "adjClose": 0.3638,
      "volume": 199427395
    },
    {
      "date": "1991-08-21",
      "open": 0.46429,
      "high": 0.48326,
      "low": 0.46429,
      "close": 0.47991,
      "adjClose": 0.38341,
      "volume": 223373020
    },
    {
      "date": "1991-08-22",
      "open": 0.47991,
      "high": 0.48884,
      "low": 0.47991,
      "close": 0.48438,
      "adjClose": 0.38698,
      "volume": 165648164
    },
    {
      "date": "1991-08-23",
      "open": 0.48438,
      "high": 0.49554,
      "low": 0.47098,
      "close": 0.47321,
      "adjClose": 0.37806,
      "volume": 240430640
    },
    {
      "date": "1991-08-26",
      "open": 0.47321,
      "high": 0.47768,
      "low": 0.46875,
      "close": 0.47321,
      "adjClose": 0.37806,
      "volume": 101595300
    },
    {
      "date": "1991-08-27",
      "open": 0.47321,
      "high": 0.48214,
      "low": 0.47098,
      "close": 0.48214,
      "adjClose": 0.38519,
      "volume": 100352100
    },
    {
      "date": "1991-08-28",
      "open": 0.48214,
      "high": 0.48438,
      "low": 0.47433,
      "close": 0.47545,
      "adjClose": 0.37985,
      "volume": 107587304
    },
    {
      "date": "1991-08-29",
      "open": 0.47545,
      "high": 0.48103,
      "low": 0.46875,
      "close": 0.47321,
      "adjClose": 0.37806,
      "volume": 113355312
    },
    {
      "date": "1991-08-30",
      "open": 0.47321,
      "high": 0.47545,
      "low": 0.46652,
      "close": 0.47321,
      "adjClose": 0.37806,
      "volume": 66136063
    },
    {
      "date": "1991-09-03",
      "open": 0.47321,
      "high": 0.47545,
      "low": 0.46429,
      "close": 0.46875,
      "adjClose": 0.37449,
      "volume": 68376068
    },
    {
      "date": "1991-09-04",
      "open": 0.46875,
      "high": 0.47098,
      "low": 0.45871,
      "close": 0.45982,
      "adjClose": 0.36736,
      "volume": 119784115
    },
    {
      "date": "1991-09-05",
      "open": 0.45982,
      "high": 0.46205,
      "low": 0.45313,
      "close": 0.45536,
      "adjClose": 0.3638,
      "volume": 77884876
    },
    {
      "date": "1991-09-06",
      "open": 0.45536,
      "high": 0.46205,
      "low": 0.45089,
      "close": 0.45982,
      "adjClose": 0.36736,
      "volume": 79273676
    },
    {
      "date": "1991-09-09",
      "open": 0.45982,
      "high": 0.47768,
      "low": 0.45982,
      "close": 0.47545,
      "adjClose": 0.37985,
      "volume": 126481724
    },
    {
      "date": "1991-09-10",
      "open": 0.47545,
      "high": 0.47656,
      "low": 0.4442,
      "close": 0.44754,
      "adjClose": 0.35755,
      "volume": 182840179
    },
    {
      "date": "1991-09-11",
      "open": 0.44754,
      "high": 0.45536,
      "low": 0.44196,
      "close": 0.45089,
      "adjClose": 0.36023,
      "volume": 178001776
    },
    {
      "date": "1991-09-12",
      "open": 0.45089,
      "high": 0.45759,
      "low": 0.4442,
      "close": 0.45201,
      "adjClose": 0.36112,
      "volume": 119212916
    },
    {
      "date": "1991-09-13",
      "open": 0.44866,
      "high": 0.44866,
      "low": 0.43304,
      "close": 0.43415,
      "adjClose": 0.34685,
      "volume": 166734564
    },
    {
      "date": "1991-09-16",
      "open": 0.43415,
      "high": 0.43973,
      "low": 0.41518,
      "close": 0.42188,
      "adjClose": 0.33705,
      "volume": 205777804
    },
    {
      "date": "1991-09-17",
      "open": 0.42188,
      "high": 0.4375,
      "low": 0.41741,
      "close": 0.4375,
      "adjClose": 0.34953,
      "volume": 135408132
    },
    {
      "date": "1991-09-18",
      "open": 0.4375,
      "high": 0.45089,
      "low": 0.43304,
      "close": 0.44754,
      "adjClose": 0.35755,
      "volume": 121352119
    },
    {
      "date": "1991-09-19",
      "open": 0.44754,
      "high": 0.45089,
      "low": 0.44196,
      "close": 0.4442,
      "adjClose": 0.35488,
      "volume": 178337776
    },
    {
      "date": "1991-09-20",
      "open": 0.4442,
      "high": 0.45536,
      "low": 0.44196,
      "close": 0.45201,
      "adjClose": 0.36112,
      "volume": 188148987
    },
    {
      "date": "1991-09-23",
      "open": 0.45201,
      "high": 0.45313,
      "low": 0.43973,
      "close": 0.44196,
      "adjClose": 0.35309,
      "volume": 87662484
    },
    {
      "date": "1991-09-24",
      "open": 0.44196,
      "high": 0.44978,
      "low": 0.4308,
      "close": 0.44866,
      "adjClose": 0.35844,
      "volume": 106601704
    },
    {
      "date": "1991-09-25",
      "open": 0.44866,
      "high": 0.45089,
      "low": 0.43973,
      "close": 0.45089,
      "adjClose": 0.36023,
      "volume": 54465652
    },
    {
      "date": "1991-09-26",
      "open": 0.44866,
      "high": 0.44866,
      "low": 0.4375,
      "close": 0.44643,
      "adjClose": 0.35666,
      "volume": 71220868
    },
    {
      "date": "1991-09-27",
      "open": 0.44643,
      "high": 0.45313,
      "low": 0.43527,
      "close": 0.4375,
      "adjClose": 0.34953,
      "volume": 62809660
    },
    {
      "date": "1991-09-30",
      "open": 0.4375,
      "high": 0.4442,
      "low": 0.4375,
      "close": 0.44196,
      "adjClose": 0.35309,
      "volume": 63201659
    },
    {
      "date": "1991-10-01",
      "open": 0.44196,
      "high": 0.45759,
      "low": 0.4375,
      "close": 0.45313,
      "adjClose": 0.36201,
      "volume": 131376128
    },
    {
      "date": "1991-10-02",
      "open": 0.45313,
      "high": 0.46205,
      "low": 0.44196,
      "close": 0.4442,
      "adjClose": 0.35488,
      "volume": 179267376
    },
    {
      "date": "1991-10-03",
      "open": 0.4442,
      "high": 0.44643,
      "low": 0.42411,
      "close": 0.42634,
      "adjClose": 0.34061,
      "volume": 181003379
    },
    {
      "date": "1991-10-04",
      "open": 0.42634,
      "high": 0.43527,
      "low": 0.42411,
      "close": 0.4308,
      "adjClose": 0.34417,
      "volume": 79374475
    },
    {
      "date": "1991-10-07",
      "open": 0.4308,
      "high": 0.43527,
      "low": 0.42411,
      "close": 0.42969,
      "adjClose": 0.34329,
      "volume": 64702463
    },
    {
      "date": "1991-10-08",
      "open": 0.42969,
      "high": 0.43304,
      "low": 0.41518,
      "close": 0.4308,
      "adjClose": 0.34417,
      "volume": 172256172
    },
    {
      "date": "1991-10-09",
      "open": 0.4308,
      "high": 0.43527,
      "low": 0.42634,
      "close": 0.42857,
      "adjClose": 0.34239,
      "volume": 132742532
    },
    {
      "date": "1991-10-10",
      "open": 0.42857,
      "high": 0.4375,
      "low": 0.41741,
      "close": 0.42634,
      "adjClose": 0.34061,
      "volume": 157214556
    },
    {
      "date": "1991-10-11",
      "open": 0.42634,
      "high": 0.43638,
      "low": 0.41518,
      "close": 0.43304,
      "adjClose": 0.34596,
      "volume": 120052919
    },
    {
      "date": "1991-10-14",
      "open": 0.43527,
      "high": 0.44866,
      "low": 0.43527,
      "close": 0.44531,
      "adjClose": 0.35577,
      "volume": 111876907
    },
    {
      "date": "1991-10-15",
      "open": 0.44643,
      "high": 0.46875,
      "low": 0.44643,
      "close": 0.46875,
      "adjClose": 0.37449,
      "volume": 288209888
    },
    {
      "date": "1991-10-16",
      "open": 0.46875,
      "high": 0.48214,
      "low": 0.46652,
      "close": 0.47768,
      "adjClose": 0.38163,
      "volume": 200872200
    },
    {
      "date": "1991-10-17",
      "open": 0.47545,
      "high": 0.47545,
      "low": 0.45982,
      "close": 0.46763,
      "adjClose": 0.3736,
      "volume": 151614547
    },
    {
      "date": "1991-10-18",
      "open": 0.48661,
      "high": 0.49554,
      "low": 0.48661,
      "close": 0.49107,
      "adjClose": 0.39233,
      "volume": 446958843
    },
    {
      "date": "1991-10-21",
      "open": 0.49107,
      "high": 0.49888,
      "low": 0.48438,
      "close": 0.48884,
      "adjClose": 0.39054,
      "volume": 116692916
    },
    {
      "date": "1991-10-22",
      "open": 0.48884,
      "high": 0.50223,
      "low": 0.48661,
      "close": 0.48661,
      "adjClose": 0.38876,
      "volume": 208208208
    },
    {
      "date": "1991-10-23",
      "open": 0.48661,
      "high": 0.4933,
      "low": 0.47098,
      "close": 0.47433,
      "adjClose": 0.37895,
      "volume": 168828968
    },
    {
      "date": "1991-10-24",
      "open": 0.47433,
      "high": 0.47545,
      "low": 0.45982,
      "close": 0.4654,
      "adjClose": 0.37182,
      "volume": 177900976
    },
    {
      "date": "1991-10-25",
      "open": 0.4654,
      "high": 0.46652,
      "low": 0.45313,
      "close": 0.45759,
      "adjClose": 0.36558,
      "volume": 106971304
    },
    {
      "date": "1991-10-28",
      "open": 0.45759,
      "high": 0.46205,
      "low": 0.45313,
      "close": 0.45982,
      "adjClose": 0.36736,
      "volume": 77862476
    },
    {
      "date": "1991-10-29",
      "open": 0.45982,
      "high": 0.46429,
      "low": 0.45313,
      "close": 0.46205,
      "adjClose": 0.36914,
      "volume": 101236900
    },
    {
      "date": "1991-10-30",
      "open": 0.46205,
      "high": 0.47098,
      "low": 0.44196,
      "close": 0.4442,
      "adjClose": 0.35488,
      "volume": 148243347
    },
    {
      "date": "1991-10-31",
      "open": 0.44643,
      "high": 0.46205,
      "low": 0.44643,
      "close": 0.45982,
      "adjClose": 0.36736,
      "volume": 231806628
    },
    {
      "date": "1991-11-01",
      "open": 0.45982,
      "high": 0.46429,
      "low": 0.45089,
      "close": 0.45536,
      "adjClose": 0.3638,
      "volume": 201264200
    },
    {
      "date": "1991-11-04",
      "open": 0.45313,
      "high": 0.45313,
      "low": 0.43304,
      "close": 0.4442,
      "adjClose": 0.35488,
      "volume": 195294592
    },
    {
      "date": "1991-11-05",
      "open": 0.4442,
      "high": 0.45089,
      "low": 0.43527,
      "close": 0.43527,
      "adjClose": 0.34775,
      "volume": 215600212
    },
    {
      "date": "1991-11-06",
      "open": 0.43527,
      "high": 0.43973,
      "low": 0.42411,
      "close": 0.42857,
      "adjClose": 0.34239,
      "volume": 236790636
    },
    {
      "date": "1991-11-07",
      "open": 0.4308,
      "high": 0.45089,
      "low": 0.4308,
      "close": 0.4442,
      "adjClose": 0.35488,
      "volume": 296733096
    },
    {
      "date": "1991-11-08",
      "open": 0.45536,
      "high": 0.47991,
      "low": 0.45536,
      "close": 0.47545,
      "adjClose": 0.37985,
      "volume": 375827572
    },
    {
      "date": "1991-11-11",
      "open": 0.47545,
      "high": 0.48661,
      "low": 0.47545,
      "close": 0.47991,
      "adjClose": 0.38341,
      "volume": 164942564
    },
    {
      "date": "1991-11-12",
      "open": 0.47991,
      "high": 0.48884,
      "low": 0.47991,
      "close": 0.48661,
      "adjClose": 0.38876,
      "volume": 166689763
    },
    {
      "date": "1991-11-13",
      "open": 0.48661,
      "high": 0.48661,
      "low": 0.47768,
      "close": 0.48326,
      "adjClose": 0.38609,
      "volume": 185920184
    },
    {
      "date": "1991-11-14",
      "open": 0.48326,
      "high": 0.4933,
      "low": 0.48214,
      "close": 0.48884,
      "adjClose": 0.39054,
      "volume": 188003388
    },
    {
      "date": "1991-11-15",
      "open": 0.48884,
      "high": 0.48884,
      "low": 0.4442,
      "close": 0.44643,
      "adjClose": 0.35666,
      "volume": 256950655
    },
    {
      "date": "1991-11-18",
      "open": 0.44643,
      "high": 0.46875,
      "low": 0.44643,
      "close": 0.4654,
      "adjClose": 0.37271,
      "volume": 238739435
    },
    {
      "date": "1991-11-19",
      "open": 0.46205,
      "high": 0.46205,
      "low": 0.4442,
      "close": 0.45759,
      "adjClose": 0.36646,
      "volume": 285488284
    },
    {
      "date": "1991-11-20",
      "open": 0.45759,
      "high": 0.46429,
      "low": 0.44866,
      "close": 0.45089,
      "adjClose": 0.36109,
      "volume": 168100968
    },
    {
      "date": "1991-11-21",
      "open": 0.45089,
      "high": 0.46205,
      "low": 0.45089,
      "close": 0.45536,
      "adjClose": 0.36467,
      "volume": 106814504
    },
    {
      "date": "1991-11-22",
      "open": 0.45536,
      "high": 0.46205,
      "low": 0.44866,
      "close": 0.45759,
      "adjClose": 0.36646,
      "volume": 97843296
    },
    {
      "date": "1991-11-25",
      "open": 0.45759,
      "high": 0.46652,
      "low": 0.45536,
      "close": 0.45759,
      "adjClose": 0.36646,
      "volume": 78433675
    },
    {
      "date": "1991-11-26",
      "open": 0.45759,
      "high": 0.46429,
      "low": 0.44643,
      "close": 0.45982,
      "adjClose": 0.36824,
      "volume": 139272136
    },
    {
      "date": "1991-11-27",
      "open": 0.45982,
      "high": 0.45982,
      "low": 0.45089,
      "close": 0.45536,
      "adjClose": 0.36467,
      "volume": 63235259
    },
    {
      "date": "1991-11-29",
      "open": 0.45536,
      "high": 0.45982,
      "low": 0.45089,
      "close": 0.45313,
      "adjClose": 0.36288,
      "volume": 34092832
    },
    {
      "date": "1991-12-02",
      "open": 0.45313,
      "high": 0.46429,
      "low": 0.44643,
      "close": 0.46205,
      "adjClose": 0.37003,
      "volume": 118899316
    },
    {
      "date": "1991-12-03",
      "open": 0.46429,
      "high": 0.46429,
      "low": 0.44866,
      "close": 0.45089,
      "adjClose": 0.36109,
      "volume": 102860900
    },
    {
      "date": "1991-12-04",
      "open": 0.45313,
      "high": 0.45313,
      "low": 0.44643,
      "close": 0.45089,
      "adjClose": 0.36109,
      "volume": 80550480
    },
    {
      "date": "1991-12-05",
      "open": 0.45089,
      "high": 0.45536,
      "low": 0.43973,
      "close": 0.44643,
      "adjClose": 0.35752,
      "volume": 99198496
    },
    {
      "date": "1991-12-06",
      "open": 0.44196,
      "high": 0.4442,
      "low": 0.43304,
      "close": 0.43527,
      "adjClose": 0.34858,
      "volume": 196985795
    },
    {
      "date": "1991-12-09",
      "open": 0.4375,
      "high": 0.44643,
      "low": 0.43527,
      "close": 0.43862,
      "adjClose": 0.35126,
      "volume": 97832096
    },
    {
      "date": "1991-12-10",
      "open": 0.4375,
      "high": 0.44196,
      "low": 0.43304,
      "close": 0.43862,
      "adjClose": 0.35126,
      "volume": 122617720
    },
    {
      "date": "1991-12-11",
      "open": 0.43973,
      "high": 0.4442,
      "low": 0.43304,
      "close": 0.4375,
      "adjClose": 0.35037,
      "volume": 84560084
    },
    {
      "date": "1991-12-12",
      "open": 0.44085,
      "high": 0.4442,
      "low": 0.4375,
      "close": 0.44085,
      "adjClose": 0.35305,
      "volume": 91750488
    },
    {
      "date": "1991-12-13",
      "open": 0.4442,
      "high": 0.45313,
      "low": 0.4442,
      "close": 0.44978,
      "adjClose": 0.3602,
      "volume": 95121692
    },
    {
      "date": "1991-12-16",
      "open": 0.44978,
      "high": 0.45313,
      "low": 0.44643,
      "close": 0.45089,
      "adjClose": 0.36109,
      "volume": 77190476
    },
    {
      "date": "1991-12-17",
      "open": 0.45089,
      "high": 0.45536,
      "low": 0.44866,
      "close": 0.45089,
      "adjClose": 0.36109,
      "volume": 97843296
    },
    {
      "date": "1991-12-18",
      "open": 0.44866,
      "high": 0.46429,
      "low": 0.44643,
      "close": 0.46205,
      "adjClose": 0.37003,
      "volume": 186603384
    },
    {
      "date": "1991-12-19",
      "open": 0.45759,
      "high": 0.46205,
      "low": 0.45313,
      "close": 0.45313,
      "adjClose": 0.36288,
      "volume": 115326512
    },
    {
      "date": "1991-12-20",
      "open": 0.45759,
      "high": 0.45982,
      "low": 0.44866,
      "close": 0.44866,
      "adjClose": 0.3593,
      "volume": 128184128
    },
    {
      "date": "1991-12-23",
      "open": 0.45089,
      "high": 0.46205,
      "low": 0.44643,
      "close": 0.45982,
      "adjClose": 0.36824,
      "volume": 103163300
    },
    {
      "date": "1991-12-24",
      "open": 0.46429,
      "high": 0.47991,
      "low": 0.46205,
      "close": 0.46652,
      "adjClose": 0.37361,
      "volume": 188563388
    },
    {
      "date": "1991-12-26",
      "open": 0.47098,
      "high": 0.49107,
      "low": 0.46652,
      "close": 0.48996,
      "adjClose": 0.39238,
      "volume": 134500932
    },
    {
      "date": "1991-12-27",
      "open": 0.48884,
      "high": 0.49777,
      "low": 0.48661,
      "close": 0.49107,
      "adjClose": 0.39327,
      "volume": 167742564
    },
    {
      "date": "1991-12-30",
      "open": 0.49107,
      "high": 0.51116,
      "low": 0.49107,
      "close": 0.5067,
      "adjClose": 0.40579,
      "volume": 183646580
    },
    {
      "date": "1991-12-31",
      "open": 0.51228,
      "high": 0.51786,
      "low": 0.5,
      "close": 0.50335,
      "adjClose": 0.4031,
      "volume": 134030532
    },
    {
      "date": "1992-01-02",
      "open": 0.49777,
      "high": 0.53348,
      "low": 0.49554,
      "close": 0.53125,
      "adjClose": 0.42545,
      "volume": 233632232
    },
    {
      "date": "1992-01-03",
      "open": 0.53571,
      "high": 0.53795,
      "low": 0.52009,
      "close": 0.52678,
      "adjClose": 0.42187,
      "volume": 190254588
    },
    {
      "date": "1992-01-06",
      "open": 0.52455,
      "high": 0.52678,
      "low": 0.51562,
      "close": 0.51786,
      "adjClose": 0.41472,
      "volume": 114240111
    },
    {
      "date": "1992-01-07",
      "open": 0.51339,
      "high": 0.53125,
      "low": 0.51339,
      "close": 0.5279,
      "adjClose": 0.42276,
      "volume": 141467340
    },
    {
      "date": "1992-01-08",
      "open": 0.52232,
      "high": 0.54687,
      "low": 0.52232,
      "close": 0.54018,
      "adjClose": 0.4326,
      "volume": 232747431
    },
    {
      "date": "1992-01-09",
      "open": 0.54018,
      "high": 0.5558,
      "low": 0.53795,
      "close": 0.5558,
      "adjClose": 0.44511,
      "volume": 208510608
    },
    {
      "date": "1992-01-10",
      "open": 0.54911,
      "high": 0.55803,
      "low": 0.54464,
      "close": 0.5558,
      "adjClose": 0.44511,
      "volume": 196224196
    },
    {
      "date": "1992-01-13",
      "open": 0.5558,
      "high": 0.56027,
      "low": 0.54911,
      "close": 0.55357,
      "adjClose": 0.44332,
      "volume": 107856103
    },
    {
      "date": "1992-01-14",
      "open": 0.5558,
      "high": 0.57812,
      "low": 0.5558,
      "close": 0.57589,
      "adjClose": 0.4612,
      "volume": 273806672
    },
    {
      "date": "1992-01-15",
      "open": 0.57589,
      "high": 0.57924,
      "low": 0.5625,
      "close": 0.56696,
      "adjClose": 0.45404,
      "volume": 325741124
    },
    {
      "date": "1992-01-16",
      "open": 0.5692,
      "high": 0.57366,
      "low": 0.55803,
      "close": 0.56027,
      "adjClose": 0.44869,
      "volume": 293529891
    },
    {
      "date": "1992-01-17",
      "open": 0.60714,
      "high": 0.61607,
      "low": 0.57812,
      "close": 0.57812,
      "adjClose": 0.46298,
      "volume": 848355200
    },
    {
      "date": "1992-01-20",
      "open": 0.57589,
      "high": 0.58259,
      "low": 0.57143,
      "close": 0.57143,
      "adjClose": 0.45762,
      "volume": 209664208
    },
    {
      "date": "1992-01-21",
      "open": 0.57366,
      "high": 0.57366,
      "low": 0.54464,
      "close": 0.54576,
      "adjClose": 0.43707,
      "volume": 194084992
    },
    {
      "date": "1992-01-22",
      "open": 0.54911,
      "high": 0.5692,
      "low": 0.54687,
      "close": 0.56696,
      "adjClose": 0.45404,
      "volume": 183680180
    },
    {
      "date": "1992-01-23",
      "open": 0.57366,
      "high": 0.57812,
      "low": 0.5625,
      "close": 0.57589,
      "adjClose": 0.4612,
      "volume": 138353736
    },
    {
      "date": "1992-01-24",
      "open": 0.57589,
      "high": 0.58705,
      "low": 0.57143,
      "close": 0.57701,
      "adjClose": 0.46209,
      "volume": 177609775
    },
    {
      "date": "1992-01-27",
      "open": 0.57812,
      "high": 0.58259,
      "low": 0.57366,
      "close": 0.57589,
      "adjClose": 0.4612,
      "volume": 83451200
    },
    {
      "date": "1992-01-28",
      "open": 0.57812,
      "high": 0.58371,
      "low": 0.5625,
      "close": 0.58259,
      "adjClose": 0.46656,
      "volume": 173723372
    },
    {
      "date": "1992-01-29",
      "open": 0.57812,
      "high": 0.58705,
      "low": 0.56473,
      "close": 0.56473,
      "adjClose": 0.45226,
      "volume": 144558544
    },
    {
      "date": "1992-01-30",
      "open": 0.56696,
      "high": 0.5692,
      "low": 0.56027,
      "close": 0.5692,
      "adjClose": 0.45584,
      "volume": 87113684
    },
    {
      "date": "1992-01-31",
      "open": 0.57143,
      "high": 0.58259,
      "low": 0.56696,
      "close": 0.57812,
      "adjClose": 0.46298,
      "volume": 144558544
    },
    {
      "date": "1992-02-03",
      "open": 0.57812,
      "high": 0.59152,
      "low": 0.57589,
      "close": 0.58705,
      "adjClose": 0.47013,
      "volume": 158132956
    },
    {
      "date": "1992-02-04",
      "open": 0.58705,
      "high": 0.59152,
      "low": 0.58036,
      "close": 0.58705,
      "adjClose": 0.47013,
      "volume": 192931392
    },
    {
      "date": "1992-02-05",
      "open": 0.59152,
      "high": 0.59598,
      "low": 0.58147,
      "close": 0.5904,
      "adjClose": 0.47282,
      "volume": 161504160
    },
    {
      "date": "1992-02-06",
      "open": 0.58705,
      "high": 0.58928,
      "low": 0.57143,
      "close": 0.57254,
      "adjClose": 0.45851,
      "volume": 93139292
    },
    {
      "date": "1992-02-07",
      "open": 0.57366,
      "high": 0.57812,
      "low": 0.56027,
      "close": 0.57143,
      "adjClose": 0.45762,
      "volume": 147537743
    },
    {
      "date": "1992-02-10",
      "open": 0.57143,
      "high": 0.57366,
      "low": 0.5625,
      "close": 0.56362,
      "adjClose": 0.45137,
      "volume": 86441683
    },
    {
      "date": "1992-02-11",
      "open": 0.5625,
      "high": 0.5692,
      "low": 0.5558,
      "close": 0.56138,
      "adjClose": 0.44958,
      "volume": 122012920
    },
    {
      "date": "1992-02-12",
      "open": 0.5692,
      "high": 0.58482,
      "low": 0.5625,
      "close": 0.58259,
      "adjClose": 0.46656,
      "volume": 137961735
    },
    {
      "date": "1992-02-13",
      "open": 0.58259,
      "high": 0.58259,
      "low": 0.5692,
      "close": 0.57366,
      "adjClose": 0.45941,
      "volume": 76014476
    },
    {
      "date": "1992-02-14",
      "open": 0.5692,
      "high": 0.57366,
      "low": 0.56473,
      "close": 0.57254,
      "adjClose": 0.45937,
      "volume": 72587272
    },
    {
      "date": "1992-02-18",
      "open": 0.57366,
      "high": 0.57589,
      "low": 0.56027,
      "close": 0.56027,
      "adjClose": 0.44953,
      "volume": 68353668
    },
    {
      "date": "1992-02-19",
      "open": 0.56027,
      "high": 0.5625,
      "low": 0.55134,
      "close": 0.55357,
      "adjClose": 0.44415,
      "volume": 95670491
    },
    {
      "date": "1992-02-20",
      "open": 0.55803,
      "high": 0.57812,
      "low": 0.5558,
      "close": 0.57701,
      "adjClose": 0.46296,
      "volume": 130860928
    },
    {
      "date": "1992-02-21",
      "open": 0.57812,
      "high": 0.58482,
      "low": 0.57589,
      "close": 0.58036,
      "adjClose": 0.46565,
      "volume": 151580948
    },
    {
      "date": "1992-02-24",
      "open": 0.59152,
      "high": 0.59375,
      "low": 0.58705,
      "close": 0.5904,
      "adjClose": 0.4737,
      "volume": 171404968
    },
    {
      "date": "1992-02-25",
      "open": 0.59152,
      "high": 0.61161,
      "low": 0.58259,
      "close": 0.61161,
      "adjClose": 0.49072,
      "volume": 227214624
    },
    {
      "date": "1992-02-26",
      "open": 0.60937,
      "high": 0.625,
      "low": 0.60937,
      "close": 0.62388,
      "adjClose": 0.50056,
      "volume": 229085028
    },
    {
      "date": "1992-02-27",
      "open": 0.625,
      "high": 0.625,
      "low": 0.60714,
      "close": 0.61161,
      "adjClose": 0.49072,
      "volume": 122169720
    },
    {
      "date": "1992-02-28",
      "open": 0.61161,
      "high": 0.61607,
      "low": 0.59821,
      "close": 0.60268,
      "adjClose": 0.48355,
      "volume": 90395287
    },
    {
      "date": "1992-03-02",
      "open": 0.60491,
      "high": 0.61161,
      "low": 0.60045,
      "close": 0.60045,
      "adjClose": 0.48177,
      "volume": 89252887
    },
    {
      "date": "1992-03-03",
      "open": 0.60491,
      "high": 0.60714,
      "low": 0.59152,
      "close": 0.59263,
      "adjClose": 0.47549,
      "volume": 99276896
    },
    {
      "date": "1992-03-04",
      "open": 0.59152,
      "high": 0.59598,
      "low": 0.57812,
      "close": 0.58036,
      "adjClose": 0.46565,
      "volume": 115371312
    },
    {
      "date": "1992-03-05",
      "open": 0.57589,
      "high": 0.58482,
      "low": 0.5625,
      "close": 0.56696,
      "adjClose": 0.45489,
      "volume": 236723435
    },
    {
      "date": "1992-03-06",
      "open": 0.56696,
      "high": 0.57143,
      "low": 0.5625,
      "close": 0.57143,
      "adjClose": 0.45848,
      "volume": 134288132
    },
    {
      "date": "1992-03-09",
      "open": 0.5692,
      "high": 0.57366,
      "low": 0.56696,
      "close": 0.5692,
      "adjClose": 0.45669,
      "volume": 108942508
    },
    {
      "date": "1992-03-10",
      "open": 0.57143,
      "high": 0.57812,
      "low": 0.5692,
      "close": 0.5692,
      "adjClose": 0.45669,
      "volume": 122696120
    },
    {
      "date": "1992-03-11",
      "open": 0.5692,
      "high": 0.57366,
      "low": 0.5625,
      "close": 0.56473,
      "adjClose": 0.45311,
      "volume": 131656000
    },
    {
      "date": "1992-03-12",
      "open": 0.56473,
      "high": 0.5692,
      "low": 0.54911,
      "close": 0.56027,
      "adjClose": 0.44953,
      "volume": 152902552
    },
    {
      "date": "1992-03-13",
      "open": 0.56473,
      "high": 0.5692,
      "low": 0.55357,
      "close": 0.56362,
      "adjClose": 0.45221,
      "volume": 79184076
    },
    {
      "date": "1992-03-16",
      "open": 0.56027,
      "high": 0.56696,
      "low": 0.55134,
      "close": 0.56585,
      "adjClose": 0.454,
      "volume": 56291256
    },
    {
      "date": "1992-03-17",
      "open": 0.56696,
      "high": 0.5692,
      "low": 0.56027,
      "close": 0.56138,
      "adjClose": 0.45042,
      "volume": 85097684
    },
    {
      "date": "1992-03-18",
      "open": 0.56473,
      "high": 0.57143,
      "low": 0.5625,
      "close": 0.5692,
      "adjClose": 0.45669,
      "volume": 81032080
    },
    {
      "date": "1992-03-19",
      "open": 0.5692,
      "high": 0.5692,
      "low": 0.56027,
      "close": 0.5625,
      "adjClose": 0.45132,
      "volume": 118518516
    },
    {
      "date": "1992-03-20",
      "open": 0.5625,
      "high": 0.56473,
      "low": 0.5625,
      "close": 0.56473,
      "adjClose": 0.45311,
      "volume": 54163251
    },
    {
      "date": "1992-03-23",
      "open": 0.5625,
      "high": 0.5692,
      "low": 0.5625,
      "close": 0.5625,
      "adjClose": 0.45132,
      "volume": 50075247
    },
    {
      "date": "1992-03-24",
      "open": 0.56696,
      "high": 0.58036,
      "low": 0.56473,
      "close": 0.58036,
      "adjClose": 0.46565,
      "volume": 209417808
    },
    {
      "date": "1992-03-25",
      "open": 0.58036,
      "high": 0.58036,
      "low": 0.57366,
      "close": 0.57589,
      "adjClose": 0.46206,
      "volume": 121553720
    },
    {
      "date": "1992-03-26",
      "open": 0.57812,
      "high": 0.58259,
      "low": 0.5692,
      "close": 0.57143,
      "adjClose": 0.45848,
      "volume": 123020920
    },
    {
      "date": "1992-03-27",
      "open": 0.57031,
      "high": 0.57143,
      "low": 0.54018,
      "close": 0.54464,
      "adjClose": 0.43699,
      "volume": 264533064
    },
    {
      "date": "1992-03-30",
      "open": 0.54687,
      "high": 0.54687,
      "low": 0.51562,
      "close": 0.51897,
      "adjClose": 0.41639,
      "volume": 339035536
    },
    {
      "date": "1992-03-31",
      "open": 0.52009,
      "high": 0.53348,
      "low": 0.51786,
      "close": 0.52009,
      "adjClose": 0.41729,
      "volume": 212632000
    },
    {
      "date": "1992-04-01",
      "open": 0.51116,
      "high": 0.52902,
      "low": 0.51116,
      "close": 0.52678,
      "adjClose": 0.42266,
      "volume": 159656155
    },
    {
      "date": "1992-04-02",
      "open": 0.52678,
      "high": 0.53125,
      "low": 0.52121,
      "close": 0.52455,
      "adjClose": 0.42087,
      "volume": 133974532
    },
    {
      "date": "1992-04-03",
      "open": 0.52455,
      "high": 0.52902,
      "low": 0.52232,
      "close": 0.52678,
      "adjClose": 0.42266,
      "volume": 116457716
    },
    {
      "date": "1992-04-06",
      "open": 0.52678,
      "high": 0.54464,
      "low": 0.52678,
      "close": 0.54241,
      "adjClose": 0.4352,
      "volume": 101987300
    },
    {
      "date": "1992-04-07",
      "open": 0.54464,
      "high": 0.54687,
      "low": 0.51116,
      "close": 0.51116,
      "adjClose": 0.41012,
      "volume": 230216227
    },
    {
      "date": "1992-04-08",
      "open": 0.50893,
      "high": 0.50893,
      "low": 0.48884,
      "close": 0.49888,
      "adjClose": 0.40027,
      "volume": 367024364
    },
    {
      "date": "1992-04-09",
      "open": 0.5,
      "high": 0.52009,
      "low": 0.4933,
      "close": 0.51116,
      "adjClose": 0.41012,
      "volume": 192136192
    },
    {
      "date": "1992-04-10",
      "open": 0.51116,
      "high": 0.51339,
      "low": 0.49107,
      "close": 0.49554,
      "adjClose": 0.39759,
      "volume": 274064272
    },
    {
      "date": "1992-04-13",
      "open": 0.49554,
      "high": 0.5067,
      "low": 0.4933,
      "close": 0.50446,
      "adjClose": 0.40475,
      "volume": 122830520
    },
    {
      "date": "1992-04-14",
      "open": 0.51562,
      "high": 0.52902,
      "low": 0.51116,
      "close": 0.52455,
      "adjClose": 0.42087,
      "volume": 144401743
    },
    {
      "date": "1992-04-15",
      "open": 0.51786,
      "high": 0.54353,
      "low": 0.51339,
      "close": 0.54018,
      "adjClose": 0.43341,
      "volume": 217358616
    },
    {
      "date": "1992-04-16",
      "open": 0.53795,
      "high": 0.54241,
      "low": 0.52232,
      "close": 0.52678,
      "adjClose": 0.42266,
      "volume": 258686655
    },
    {
      "date": "1992-04-20",
      "open": 0.52678,
      "high": 0.52678,
      "low": 0.5,
      "close": 0.5067,
      "adjClose": 0.40655,
      "volume": 206046604
    },
    {
      "date": "1992-04-21",
      "open": 0.50893,
      "high": 0.51116,
      "low": 0.5,
      "close": 0.50223,
      "adjClose": 0.40296,
      "volume": 180364979
    },
    {
      "date": "1992-04-22",
      "open": 0.50223,
      "high": 0.51786,
      "low": 0.50223,
      "close": 0.51451,
      "adjClose": 0.41281,
      "volume": 171528168
    },
    {
      "date": "1992-04-23",
      "open": 0.51339,
      "high": 0.52009,
      "low": 0.5,
      "close": 0.50893,
      "adjClose": 0.40833,
      "volume": 182817780
    },
    {
      "date": "1992-04-24",
      "open": 0.50893,
      "high": 0.52009,
      "low": 0.5,
      "close": 0.50446,
      "adjClose": 0.40475,
      "volume": 98280096
    },
    {
      "date": "1992-04-27",
      "open": 0.5,
      "high": 0.50223,
      "low": 0.49107,
      "close": 0.49777,
      "adjClose": 0.39938,
      "volume": 140268940
    },
    {
      "date": "1992-04-28",
      "open": 0.4933,
      "high": 0.49777,
      "low": 0.47321,
      "close": 0.48438,
      "adjClose": 0.38864,
      "volume": 174126572
    },
    {
      "date": "1992-04-29",
      "open": 0.48438,
      "high": 0.50893,
      "low": 0.48438,
      "close": 0.50893,
      "adjClose": 0.40833,
      "volume": 198900996
    },
    {
      "date": "1992-04-30",
      "open": 0.51116,
      "high": 0.53795,
      "low": 0.50446,
      "close": 0.53683,
      "adjClose": 0.43072,
      "volume": 260265860
    },
    {
      "date": "1992-05-01",
      "open": 0.53571,
      "high": 0.54241,
      "low": 0.52009,
      "close": 0.52902,
      "adjClose": 0.42445,
      "volume": 134377732
    },
    {
      "date": "1992-05-04",
      "open": 0.53125,
      "high": 0.54687,
      "low": 0.52902,
      "close": 0.54018,
      "adjClose": 0.43341,
      "volume": 123233719
    },
    {
      "date": "1992-05-05",
      "open": 0.54018,
      "high": 0.54129,
      "low": 0.53125,
      "close": 0.54018,
      "adjClose": 0.43341,
      "volume": 180084980
    },
    {
      "date": "1992-05-06",
      "open": 0.54241,
      "high": 0.55469,
      "low": 0.54018,
      "close": 0.55134,
      "adjClose": 0.44236,
      "volume": 177990575
    },
    {
      "date": "1992-05-07",
      "open": 0.54911,
      "high": 0.5558,
      "low": 0.54018,
      "close": 0.54241,
      "adjClose": 0.4352,
      "volume": 172356972
    },
    {
      "date": "1992-05-08",
      "open": 0.54911,
      "high": 0.56138,
      "low": 0.54464,
      "close": 0.55357,
      "adjClose": 0.44415,
      "volume": 198699395
    },
    {
      "date": "1992-05-11",
      "open": 0.55357,
      "high": 0.56027,
      "low": 0.54911,
      "close": 0.5558,
      "adjClose": 0.44594,
      "volume": 90899288
    },
    {
      "date": "1992-05-12",
      "open": 0.5558,
      "high": 0.5625,
      "low": 0.55134,
      "close": 0.5558,
      "adjClose": 0.44594,
      "volume": 77044876
    },
    {
      "date": "1992-05-13",
      "open": 0.55803,
      "high": 0.56473,
      "low": 0.5558,
      "close": 0.56027,
      "adjClose": 0.44953,
      "volume": 97473695
    },
    {
      "date": "1992-05-14",
      "open": 0.56027,
      "high": 0.5625,
      "low": 0.53795,
      "close": 0.54799,
      "adjClose": 0.43967,
      "volume": 156923356
    },
    {
      "date": "1992-05-15",
      "open": 0.54464,
      "high": 0.54687,
      "low": 0.54018,
      "close": 0.54129,
      "adjClose": 0.4343,
      "volume": 121307320
    },
    {
      "date": "1992-05-18",
      "open": 0.54911,
      "high": 0.54911,
      "low": 0.53571,
      "close": 0.53906,
      "adjClose": 0.43251,
      "volume": 129091327
    },
    {
      "date": "1992-05-19",
      "open": 0.54241,
      "high": 0.54241,
      "low": 0.52678,
      "close": 0.53013,
      "adjClose": 0.42534,
      "volume": 131678527
    },
    {
      "date": "1992-05-20",
      "open": 0.53348,
      "high": 0.53795,
      "low": 0.52902,
      "close": 0.53571,
      "adjClose": 0.42982,
      "volume": 173208171
    },
    {
      "date": "1992-05-21",
      "open": 0.53795,
      "high": 0.53795,
      "low": 0.52455,
      "close": 0.5279,
      "adjClose": 0.42356,
      "volume": 137692936
    },
    {
      "date": "1992-05-22",
      "open": 0.52678,
      "high": 0.53348,
      "low": 0.52678,
      "close": 0.53125,
      "adjClose": 0.42624,
      "volume": 46468844
    },
    {
      "date": "1992-05-26",
      "open": 0.53125,
      "high": 0.53348,
      "low": 0.52455,
      "close": 0.52902,
      "adjClose": 0.42445,
      "volume": 95614492
    },
    {
      "date": "1992-05-27",
      "open": 0.52902,
      "high": 0.53795,
      "low": 0.52678,
      "close": 0.53795,
      "adjClose": 0.43162,
      "volume": 154089752
    },
    {
      "date": "1992-05-28",
      "open": 0.53571,
      "high": 0.53795,
      "low": 0.52678,
      "close": 0.53125,
      "adjClose": 0.42624,
      "volume": 127243324
    },
    {
      "date": "1992-05-29",
      "open": 0.53348,
      "high": 0.54129,
      "low": 0.53125,
      "close": 0.53348,
      "adjClose": 0.42803,
      "volume": 178248176
    },
    {
      "date": "1992-06-01",
      "open": 0.51116,
      "high": 0.53125,
      "low": 0.5,
      "close": 0.51339,
      "adjClose": 0.41274,
      "volume": 248046648
    },
    {
      "date": "1992-06-02",
      "open": 0.51339,
      "high": 0.51339,
      "low": 0.50223,
      "close": 0.50446,
      "adjClose": 0.40556,
      "volume": 155680151
    },
    {
      "date": "1992-06-03",
      "open": 0.50446,
      "high": 0.50446,
      "low": 0.48214,
      "close": 0.48326,
      "adjClose": 0.38852,
      "volume": 300574700
    },
    {
      "date": "1992-06-04",
      "open": 0.48438,
      "high": 0.48884,
      "low": 0.47768,
      "close": 0.48661,
      "adjClose": 0.39121,
      "volume": 180152180
    },
    {
      "date": "1992-06-05",
      "open": 0.48884,
      "high": 0.4933,
      "low": 0.48438,
      "close": 0.48996,
      "adjClose": 0.3939,
      "volume": 112728111
    },
    {
      "date": "1992-06-08",
      "open": 0.49107,
      "high": 0.49107,
      "low": 0.48214,
      "close": 0.48438,
      "adjClose": 0.38942,
      "volume": 104339303
    },
    {
      "date": "1992-06-09",
      "open": 0.48438,
      "high": 0.48438,
      "low": 0.47768,
      "close": 0.48214,
      "adjClose": 0.38762,
      "volume": 101281700
    },
    {
      "date": "1992-06-10",
      "open": 0.48214,
      "high": 0.48884,
      "low": 0.47768,
      "close": 0.47991,
      "adjClose": 0.38582,
      "volume": 126604923
    },
    {
      "date": "1992-06-11",
      "open": 0.47991,
      "high": 0.48438,
      "low": 0.47768,
      "close": 0.48103,
      "adjClose": 0.38672,
      "volume": 140515340
    },
    {
      "date": "1992-06-12",
      "open": 0.48661,
      "high": 0.49107,
      "low": 0.48438,
      "close": 0.48772,
      "adjClose": 0.3921,
      "volume": 96510496
    },
    {
      "date": "1992-06-15",
      "open": 0.48214,
      "high": 0.48214,
      "low": 0.46875,
      "close": 0.46987,
      "adjClose": 0.37775,
      "volume": 189190588
    },
    {
      "date": "1992-06-16",
      "open": 0.46205,
      "high": 0.46429,
      "low": 0.43527,
      "close": 0.43973,
      "adjClose": 0.35352,
      "volume": 365355563
    },
    {
      "date": "1992-06-17",
      "open": 0.4375,
      "high": 0.43973,
      "low": 0.41964,
      "close": 0.42411,
      "adjClose": 0.34096,
      "volume": 304248304
    },
    {
      "date": "1992-06-18",
      "open": 0.42411,
      "high": 0.4375,
      "low": 0.39955,
      "close": 0.40402,
      "adjClose": 0.32481,
      "volume": 433720432
    },
    {
      "date": "1992-06-19",
      "open": 0.41071,
      "high": 0.41071,
      "low": 0.39063,
      "close": 0.39955,
      "adjClose": 0.32122,
      "volume": 427437224
    },
    {
      "date": "1992-06-22",
      "open": 0.39286,
      "high": 0.39955,
      "low": 0.3817,
      "close": 0.39509,
      "adjClose": 0.31763,
      "volume": 389939588
    },
    {
      "date": "1992-06-23",
      "open": 0.40179,
      "high": 0.40625,
      "low": 0.39732,
      "close": 0.40402,
      "adjClose": 0.32481,
      "volume": 311550708
    },
    {
      "date": "1992-06-24",
      "open": 0.40625,
      "high": 0.41071,
      "low": 0.40402,
      "close": 0.41071,
      "adjClose": 0.33019,
      "volume": 211064208
    },
    {
      "date": "1992-06-25",
      "open": 0.41518,
      "high": 0.41518,
      "low": 0.40402,
      "close": 0.40737,
      "adjClose": 0.32751,
      "volume": 160608159
    },
    {
      "date": "1992-06-26",
      "open": 0.40848,
      "high": 0.41071,
      "low": 0.39732,
      "close": 0.40402,
      "adjClose": 0.32481,
      "volume": 110364907
    },
    {
      "date": "1992-06-29",
      "open": 0.40848,
      "high": 0.42076,
      "low": 0.40402,
      "close": 0.41741,
      "adjClose": 0.33558,
      "volume": 188428987
    },
    {
      "date": "1992-06-30",
      "open": 0.41741,
      "high": 0.4308,
      "low": 0.41518,
      "close": 0.42857,
      "adjClose": 0.34455,
      "volume": 193345792
    },
    {
      "date": "1992-07-01",
      "open": 0.42857,
      "high": 0.44196,
      "low": 0.42634,
      "close": 0.4375,
      "adjClose": 0.35173,
      "volume": 143528139
    },
    {
      "date": "1992-07-02",
      "open": 0.4375,
      "high": 0.4375,
      "low": 0.40848,
      "close": 0.41295,
      "adjClose": 0.33199,
      "volume": 256648255
    },
    {
      "date": "1992-07-06",
      "open": 0.41518,
      "high": 0.41741,
      "low": 0.40625,
      "close": 0.41295,
      "adjClose": 0.33199,
      "volume": 122001720
    },
    {
      "date": "1992-07-07",
      "open": 0.41295,
      "high": 0.41295,
      "low": 0.38839,
      "close": 0.39509,
      "adjClose": 0.31763,
      "volume": 207088204
    },
    {
      "date": "1992-07-08",
      "open": 0.39286,
      "high": 0.40848,
      "low": 0.39286,
      "close": 0.40848,
      "adjClose": 0.3284,
      "volume": 195955392
    },
    {
      "date": "1992-07-09",
      "open": 0.41071,
      "high": 0.41518,
      "low": 0.40848,
      "close": 0.4096,
      "adjClose": 0.3293,
      "volume": 165793763
    },
    {
      "date": "1992-07-10",
      "open": 0.41071,
      "high": 0.41295,
      "low": 0.40067,
      "close": 0.40848,
      "adjClose": 0.3284,
      "volume": 143796800
    },
    {
      "date": "1992-07-13",
      "open": 0.40848,
      "high": 0.42076,
      "low": 0.40402,
      "close": 0.41964,
      "adjClose": 0.33737,
      "volume": 125563323
    },
    {
      "date": "1992-07-14",
      "open": 0.41964,
      "high": 0.42857,
      "low": 0.41964,
      "close": 0.42411,
      "adjClose": 0.34096,
      "volume": 125988924
    },
    {
      "date": "1992-07-15",
      "open": 0.42411,
      "high": 0.4375,
      "low": 0.42188,
      "close": 0.42857,
      "adjClose": 0.34455,
      "volume": 174462572
    },
    {
      "date": "1992-07-16",
      "open": 0.42634,
      "high": 0.4375,
      "low": 0.42188,
      "close": 0.43527,
      "adjClose": 0.34994,
      "volume": 139798536
    },
    {
      "date": "1992-07-17",
      "open": 0.40179,
      "high": 0.41071,
      "low": 0.39844,
      "close": 0.40179,
      "adjClose": 0.32302,
      "volume": 423640419
    },
    {
      "date": "1992-07-20",
      "open": 0.39955,
      "high": 0.40402,
      "low": 0.39286,
      "close": 0.39955,
      "adjClose": 0.32122,
      "volume": 192124800
    },
    {
      "date": "1992-07-21",
      "open": 0.40625,
      "high": 0.41295,
      "low": 0.40179,
      "close": 0.40848,
      "adjClose": 0.3284,
      "volume": 131947328
    },
    {
      "date": "1992-07-22",
      "open": 0.40402,
      "high": 0.40625,
      "low": 0.39286,
      "close": 0.39509,
      "adjClose": 0.31763,
      "volume": 161974560
    },
    {
      "date": "1992-07-23",
      "open": 0.39732,
      "high": 0.39955,
      "low": 0.39063,
      "close": 0.39955,
      "adjClose": 0.32122,
      "volume": 171987368
    },
    {
      "date": "1992-07-24",
      "open": 0.39732,
      "high": 0.41295,
      "low": 0.39286,
      "close": 0.4096,
      "adjClose": 0.3293,
      "volume": 134971332
    },
    {
      "date": "1992-07-27",
      "open": 0.40848,
      "high": 0.41518,
      "low": 0.40402,
      "close": 0.40402,
      "adjClose": 0.32481,
      "volume": 80796879
    },
    {
      "date": "1992-07-28",
      "open": 0.40625,
      "high": 0.41518,
      "low": 0.40402,
      "close": 0.41518,
      "adjClose": 0.33378,
      "volume": 134243332
    },
    {
      "date": "1992-07-29",
      "open": 0.41629,
      "high": 0.42634,
      "low": 0.41518,
      "close": 0.42188,
      "adjClose": 0.33917,
      "volume": 250768247
    },
    {
      "date": "1992-07-30",
      "open": 0.42188,
      "high": 0.42411,
      "low": 0.41741,
      "close": 0.42188,
      "adjClose": 0.33917,
      "volume": 137894536
    },
    {
      "date": "1992-07-31",
      "open": 0.42188,
      "high": 0.42411,
      "low": 0.41741,
      "close": 0.41741,
      "adjClose": 0.33558,
      "volume": 90708888
    },
    {
      "date": "1992-08-03",
      "open": 0.41741,
      "high": 0.42188,
      "low": 0.40625,
      "close": 0.40848,
      "adjClose": 0.3284,
      "volume": 68544068
    },
    {
      "date": "1992-08-04",
      "open": 0.40179,
      "high": 0.40848,
      "low": 0.39955,
      "close": 0.40625,
      "adjClose": 0.3266,
      "volume": 119716916
    },
    {
      "date": "1992-08-05",
      "open": 0.40625,
      "high": 0.40625,
      "low": 0.39732,
      "close": 0.39955,
      "adjClose": 0.32122,
      "volume": 139260936
    },
    {
      "date": "1992-08-06",
      "open": 0.39509,
      "high": 0.39732,
      "low": 0.3817,
      "close": 0.39286,
      "adjClose": 0.31584,
      "volume": 257969856
    },
    {
      "date": "1992-08-07",
      "open": 0.375,
      "high": 0.39063,
      "low": 0.37054,
      "close": 0.38728,
      "adjClose": 0.31135,
      "volume": 219161816
    },
    {
      "date": "1992-08-10",
      "open": 0.38616,
      "high": 0.39732,
      "low": 0.38393,
      "close": 0.39397,
      "adjClose": 0.31673,
      "volume": 91448088
    },
    {
      "date": "1992-08-11",
      "open": 0.39732,
      "high": 0.39732,
      "low": 0.38393,
      "close": 0.38839,
      "adjClose": 0.31225,
      "volume": 121307320
    },
    {
      "date": "1992-08-12",
      "open": 0.39063,
      "high": 0.39509,
      "low": 0.38616,
      "close": 0.39397,
      "adjClose": 0.31673,
      "volume": 121385720
    },
    {
      "date": "1992-08-13",
      "open": 0.39732,
      "high": 0.40625,
      "low": 0.39509,
      "close": 0.39955,
      "adjClose": 0.32122,
      "volume": 170990568
    },
    {
      "date": "1992-08-14",
      "open": 0.40179,
      "high": 0.40402,
      "low": 0.39732,
      "close": 0.39955,
      "adjClose": 0.32122,
      "volume": 136102536
    },
    {
      "date": "1992-08-17",
      "open": 0.39509,
      "high": 0.39955,
      "low": 0.39063,
      "close": 0.39955,
      "adjClose": 0.32208,
      "volume": 128710528
    },
    {
      "date": "1992-08-18",
      "open": 0.39732,
      "high": 0.40402,
      "low": 0.39732,
      "close": 0.39955,
      "adjClose": 0.32208,
      "volume": 112313712
    },
    {
      "date": "1992-08-19",
      "open": 0.39844,
      "high": 0.40402,
      "low": 0.39732,
      "close": 0.39732,
      "adjClose": 0.32028,
      "volume": 170542568
    },
    {
      "date": "1992-08-20",
      "open": 0.39955,
      "high": 0.40179,
      "low": 0.39509,
      "close": 0.39955,
      "adjClose": 0.32208,
      "volume": 108908907
    },
    {
      "date": "1992-08-21",
      "open": 0.39955,
      "high": 0.40402,
      "low": 0.39286,
      "close": 0.39844,
      "adjClose": 0.32119,
      "volume": 109468908
    },
    {
      "date": "1992-08-24",
      "open": 0.39509,
      "high": 0.39955,
      "low": 0.38616,
      "close": 0.38616,
      "adjClose": 0.31129,
      "volume": 152174551
    },
    {
      "date": "1992-08-25",
      "open": 0.38616,
      "high": 0.39732,
      "low": 0.38616,
      "close": 0.39621,
      "adjClose": 0.31939,
      "volume": 132361731
    },
    {
      "date": "1992-08-26",
      "open": 0.39509,
      "high": 0.39732,
      "low": 0.38616,
      "close": 0.39509,
      "adjClose": 0.31849,
      "volume": 121060919
    },
    {
      "date": "1992-08-27",
      "open": 0.39955,
      "high": 0.4029,
      "low": 0.39509,
      "close": 0.39732,
      "adjClose": 0.32028,
      "volume": 82745680
    },
    {
      "date": "1992-08-28",
      "open": 0.39509,
      "high": 0.40402,
      "low": 0.39286,
      "close": 0.40179,
      "adjClose": 0.32389,
      "volume": 61241660
    },
    {
      "date": "1992-08-31",
      "open": 0.40179,
      "high": 0.41295,
      "low": 0.39955,
      "close": 0.41071,
      "adjClose": 0.33108,
      "volume": 121116919
    },
    {
      "date": "1992-09-01",
      "open": 0.41295,
      "high": 0.41518,
      "low": 0.40848,
      "close": 0.41518,
      "adjClose": 0.33468,
      "volume": 60289660
    },
    {
      "date": "1992-09-02",
      "open": 0.41518,
      "high": 0.43527,
      "low": 0.41518,
      "close": 0.43304,
      "adjClose": 0.34908,
      "volume": 189896188
    },
    {
      "date": "1992-09-03",
      "open": 0.4375,
      "high": 0.43973,
      "low": 0.42634,
      "close": 0.42634,
      "adjClose": 0.34368,
      "volume": 211859408
    },
    {
      "date": "1992-09-04",
      "open": 0.4308,
      "high": 0.4308,
      "low": 0.41741,
      "close": 0.42188,
      "adjClose": 0.34008,
      "volume": 63235259
    },
    {
      "date": "1992-09-08",
      "open": 0.41741,
      "high": 0.42857,
      "low": 0.41518,
      "close": 0.42634,
      "adjClose": 0.34368,
      "volume": 70000068
    },
    {
      "date": "1992-09-09",
      "open": 0.42857,
      "high": 0.43973,
      "low": 0.42634,
      "close": 0.4375,
      "adjClose": 0.35267,
      "volume": 157203356
    },
    {
      "date": "1992-09-10",
      "open": 0.42857,
      "high": 0.44196,
      "low": 0.42411,
      "close": 0.43973,
      "adjClose": 0.35447,
      "volume": 228177827
    },
    {
      "date": "1992-09-11",
      "open": 0.4375,
      "high": 0.43973,
      "low": 0.42411,
      "close": 0.42522,
      "adjClose": 0.34277,
      "volume": 179883376
    },
    {
      "date": "1992-09-14",
      "open": 0.4375,
      "high": 0.44643,
      "low": 0.43304,
      "close": 0.44196,
      "adjClose": 0.35627,
      "volume": 214681811
    },
    {
      "date": "1992-09-15",
      "open": 0.43973,
      "high": 0.43973,
      "low": 0.42634,
      "close": 0.4308,
      "adjClose": 0.34727,
      "volume": 218523416
    },
    {
      "date": "1992-09-16",
      "open": 0.42634,
      "high": 0.4308,
      "low": 0.41518,
      "close": 0.41964,
      "adjClose": 0.33828,
      "volume": 178718576
    },
    {
      "date": "1992-09-17",
      "open": 0.42188,
      "high": 0.42188,
      "low": 0.40513,
      "close": 0.41071,
      "adjClose": 0.33108,
      "volume": 172435372
    },
    {
      "date": "1992-09-18",
      "open": 0.40848,
      "high": 0.41853,
      "low": 0.40402,
      "close": 0.41518,
      "adjClose": 0.33468,
      "volume": 115606512
    },
    {
      "date": "1992-09-21",
      "open": 0.41741,
      "high": 0.42634,
      "low": 0.41295,
      "close": 0.41518,
      "adjClose": 0.33468,
      "volume": 89678487
    },
    {
      "date": "1992-09-22",
      "open": 0.41741,
      "high": 0.41741,
      "low": 0.40402,
      "close": 0.40848,
      "adjClose": 0.32928,
      "volume": 111540908
    },
    {
      "date": "1992-09-23",
      "open": 0.41071,
      "high": 0.42411,
      "low": 0.40625,
      "close": 0.42411,
      "adjClose": 0.34188,
      "volume": 123972920
    },
    {
      "date": "1992-09-24",
      "open": 0.42188,
      "high": 0.42634,
      "low": 0.41295,
      "close": 0.41295,
      "adjClose": 0.33288,
      "volume": 125652924
    },
    {
      "date": "1992-09-25",
      "open": 0.41295,
      "high": 0.41518,
      "low": 0.40402,
      "close": 0.40625,
      "adjClose": 0.32748,
      "volume": 137468936
    },
    {
      "date": "1992-09-28",
      "open": 0.40179,
      "high": 0.40179,
      "low": 0.39063,
      "close": 0.39955,
      "adjClose": 0.32208,
      "volume": 149520148
    },
    {
      "date": "1992-09-29",
      "open": 0.39732,
      "high": 0.40625,
      "low": 0.39286,
      "close": 0.40067,
      "adjClose": 0.32298,
      "volume": 157270556
    },
    {
      "date": "1992-09-30",
      "open": 0.40179,
      "high": 0.40625,
      "low": 0.39732,
      "close": 0.4029,
      "adjClose": 0.32478,
      "volume": 100049699
    },
    {
      "date": "1992-10-01",
      "open": 0.39955,
      "high": 0.4029,
      "low": 0.39509,
      "close": 0.39509,
      "adjClose": 0.31849,
      "volume": 122729600
    },
    {
      "date": "1992-10-02",
      "open": 0.39732,
      "high": 0.39955,
      "low": 0.38393,
      "close": 0.39063,
      "adjClose": 0.31489,
      "volume": 113545600
    },
    {
      "date": "1992-10-05",
      "open": 0.38616,
      "high": 0.39063,
      "low": 0.37054,
      "close": 0.38839,
      "adjClose": 0.31309,
      "volume": 264958664
    },
    {
      "date": "1992-10-06",
      "open": 0.39063,
      "high": 0.40179,
      "low": 0.3817,
      "close": 0.39955,
      "adjClose": 0.32208,
      "volume": 113444912
    },
    {
      "date": "1992-10-07",
      "open": 0.40179,
      "high": 0.40402,
      "low": 0.38839,
      "close": 0.39063,
      "adjClose": 0.31489,
      "volume": 113310512
    },
    {
      "date": "1992-10-08",
      "open": 0.39286,
      "high": 0.39509,
      "low": 0.38393,
      "close": 0.38839,
      "adjClose": 0.31309,
      "volume": 126974523
    },
    {
      "date": "1992-10-09",
      "open": 0.38839,
      "high": 0.39286,
      "low": 0.38393,
      "close": 0.38728,
      "adjClose": 0.31219,
      "volume": 58744055
    },
    {
      "date": "1992-10-12",
      "open": 0.38616,
      "high": 0.39509,
      "low": 0.38616,
      "close": 0.39286,
      "adjClose": 0.31669,
      "volume": 71635267
    },
    {
      "date": "1992-10-13",
      "open": 0.39955,
      "high": 0.41071,
      "low": 0.39286,
      "close": 0.40513,
      "adjClose": 0.32658,
      "volume": 147179344
    },
    {
      "date": "1992-10-14",
      "open": 0.40402,
      "high": 0.41295,
      "low": 0.40179,
      "close": 0.41071,
      "adjClose": 0.33108,
      "volume": 95726491
    },
    {
      "date": "1992-10-15",
      "open": 0.40848,
      "high": 0.41071,
      "low": 0.40402,
      "close": 0.40625,
      "adjClose": 0.32748,
      "volume": 75420872
    },
    {
      "date": "1992-10-16",
      "open": 0.41741,
      "high": 0.44196,
      "low": 0.41518,
      "close": 0.4375,
      "adjClose": 0.35267,
      "volume": 451348800
    },
    {
      "date": "1992-10-19",
      "open": 0.4375,
      "high": 0.43973,
      "low": 0.43304,
      "close": 0.4375,
      "adjClose": 0.35267,
      "volume": 196044996
    },
    {
      "date": "1992-10-20",
      "open": 0.4375,
      "high": 0.44643,
      "low": 0.43304,
      "close": 0.43862,
      "adjClose": 0.35358,
      "volume": 287246684
    },
    {
      "date": "1992-10-21",
      "open": 0.43973,
      "high": 0.44196,
      "low": 0.42857,
      "close": 0.43304,
      "adjClose": 0.34908,
      "volume": 114251312
    },
    {
      "date": "1992-10-22",
      "open": 0.43304,
      "high": 0.43973,
      "low": 0.4308,
      "close": 0.43527,
      "adjClose": 0.35088,
      "volume": 84470484
    },
    {
      "date": "1992-10-23",
      "open": 0.43973,
      "high": 0.44196,
      "low": 0.4308,
      "close": 0.43527,
      "adjClose": 0.35088,
      "volume": 91425688
    },
    {
      "date": "1992-10-26",
      "open": 0.43527,
      "high": 0.45982,
      "low": 0.43304,
      "close": 0.45982,
      "adjClose": 0.37067,
      "volume": 250689848
    },
    {
      "date": "1992-10-27",
      "open": 0.45982,
      "high": 0.46875,
      "low": 0.45536,
      "close": 0.45982,
      "adjClose": 0.37067,
      "volume": 211960208
    },
    {
      "date": "1992-10-28",
      "open": 0.45759,
      "high": 0.47098,
      "low": 0.45313,
      "close": 0.46652,
      "adjClose": 0.37607,
      "volume": 196593796
    },
    {
      "date": "1992-10-29",
      "open": 0.46652,
      "high": 0.48214,
      "low": 0.45982,
      "close": 0.47545,
      "adjClose": 0.38326,
      "volume": 213897600
    },
    {
      "date": "1992-10-30",
      "open": 0.47768,
      "high": 0.47768,
      "low": 0.46429,
      "close": 0.46875,
      "adjClose": 0.37786,
      "volume": 129830528
    },
    {
      "date": "1992-11-02",
      "open": 0.46875,
      "high": 0.47098,
      "low": 0.46205,
      "close": 0.46652,
      "adjClose": 0.37607,
      "volume": 170094568
    },
    {
      "date": "1992-11-03",
      "open": 0.46875,
      "high": 0.46875,
      "low": 0.45982,
      "close": 0.46429,
      "adjClose": 0.37427,
      "volume": 112750511
    },
    {
      "date": "1992-11-04",
      "open": 0.46429,
      "high": 0.47098,
      "low": 0.46429,
      "close": 0.46875,
      "adjClose": 0.37786,
      "volume": 141960000
    },
    {
      "date": "1992-11-05",
      "open": 0.46875,
      "high": 0.49107,
      "low": 0.46875,
      "close": 0.49107,
      "adjClose": 0.39586,
      "volume": 298054696
    },
    {
      "date": "1992-11-06",
      "open": 0.48884,
      "high": 0.50446,
      "low": 0.48884,
      "close": 0.49777,
      "adjClose": 0.40126,
      "volume": 263973060
    },
    {
      "date": "1992-11-09",
      "open": 0.5,
      "high": 0.5,
      "low": 0.48884,
      "close": 0.4933,
      "adjClose": 0.39765,
      "volume": 112929711
    },
    {
      "date": "1992-11-10",
      "open": 0.49107,
      "high": 0.50446,
      "low": 0.48884,
      "close": 0.50223,
      "adjClose": 0.40485,
      "volume": 122225720
    },
    {
      "date": "1992-11-11",
      "open": 0.50446,
      "high": 0.52009,
      "low": 0.50223,
      "close": 0.5067,
      "adjClose": 0.40846,
      "volume": 140425740
    },
    {
      "date": "1992-11-12",
      "open": 0.50893,
      "high": 0.51339,
      "low": 0.50335,
      "close": 0.50781,
      "adjClose": 0.40935,
      "volume": 107598504
    },
    {
      "date": "1992-11-13",
      "open": 0.50893,
      "high": 0.51116,
      "low": 0.5,
      "close": 0.50223,
      "adjClose": 0.40485,
      "volume": 84750483
    },
    {
      "date": "1992-11-16",
      "open": 0.50223,
      "high": 0.51562,
      "low": 0.5,
      "close": 0.51228,
      "adjClose": 0.41295,
      "volume": 67547264
    },
    {
      "date": "1992-11-17",
      "open": 0.51116,
      "high": 0.51339,
      "low": 0.48996,
      "close": 0.4933,
      "adjClose": 0.39765,
      "volume": 168806568
    },
    {
      "date": "1992-11-18",
      "open": 0.5,
      "high": 0.52009,
      "low": 0.49554,
      "close": 0.51562,
      "adjClose": 0.41565,
      "volume": 304808304
    },
    {
      "date": "1992-11-19",
      "open": 0.51562,
      "high": 0.53125,
      "low": 0.51562,
      "close": 0.52009,
      "adjClose": 0.41925,
      "volume": 240542639
    },
    {
      "date": "1992-11-20",
      "open": 0.52232,
      "high": 0.52455,
      "low": 0.50893,
      "close": 0.51339,
      "adjClose": 0.41385,
      "volume": 155489752
    },
    {
      "date": "1992-11-23",
      "open": 0.50446,
      "high": 0.50893,
      "low": 0.50223,
      "close": 0.5067,
      "adjClose": 0.40846,
      "volume": 152723352
    },
    {
      "date": "1992-11-24",
      "open": 0.50893,
      "high": 0.51339,
      "low": 0.50446,
      "close": 0.51339,
      "adjClose": 0.41385,
      "volume": 156822556
    },
    {
      "date": "1992-11-25",
      "open": 0.50893,
      "high": 0.51116,
      "low": 0.5,
      "close": 0.50446,
      "adjClose": 0.40665,
      "volume": 117342400
    },
    {
      "date": "1992-11-27",
      "open": 0.50446,
      "high": 0.51116,
      "low": 0.50223,
      "close": 0.50446,
      "adjClose": 0.40665,
      "volume": 47196844
    },
    {
      "date": "1992-11-30",
      "open": 0.50223,
      "high": 0.51339,
      "low": 0.49665,
      "close": 0.51339,
      "adjClose": 0.41473,
      "volume": 160507360
    },
    {
      "date": "1992-12-01",
      "open": 0.51116,
      "high": 0.52678,
      "low": 0.5067,
      "close": 0.52009,
      "adjClose": 0.42014,
      "volume": 132238532
    },
    {
      "date": "1992-12-02",
      "open": 0.52009,
      "high": 0.52232,
      "low": 0.50893,
      "close": 0.51116,
      "adjClose": 0.41293,
      "volume": 97776095
    },
    {
      "date": "1992-12-03",
      "open": 0.50446,
      "high": 0.51451,
      "low": 0.50112,
      "close": 0.51339,
      "adjClose": 0.41473,
      "volume": 187588983
    },
    {
      "date": "1992-12-04",
      "open": 0.51116,
      "high": 0.51339,
      "low": 0.50446,
      "close": 0.50781,
      "adjClose": 0.41022,
      "volume": 95782492
    },
    {
      "date": "1992-12-07",
      "open": 0.5067,
      "high": 0.51562,
      "low": 0.5067,
      "close": 0.51562,
      "adjClose": 0.41653,
      "volume": 144222544
    },
    {
      "date": "1992-12-08",
      "open": 0.51562,
      "high": 0.52455,
      "low": 0.51562,
      "close": 0.51897,
      "adjClose": 0.41923,
      "volume": 196638596
    },
    {
      "date": "1992-12-09",
      "open": 0.51562,
      "high": 0.51786,
      "low": 0.51116,
      "close": 0.51451,
      "adjClose": 0.41563,
      "volume": 159409756
    },
    {
      "date": "1992-12-10",
      "open": 0.51116,
      "high": 0.51451,
      "low": 0.50446,
      "close": 0.51116,
      "adjClose": 0.41293,
      "volume": 140190540
    },
    {
      "date": "1992-12-11",
      "open": 0.51116,
      "high": 0.52009,
      "low": 0.51116,
      "close": 0.51339,
      "adjClose": 0.41473,
      "volume": 120187320
    },
    {
      "date": "1992-12-14",
      "open": 0.51339,
      "high": 0.51562,
      "low": 0.5067,
      "close": 0.51116,
      "adjClose": 0.41293,
      "volume": 110510508
    },
    {
      "date": "1992-12-15",
      "open": 0.5067,
      "high": 0.50893,
      "low": 0.49554,
      "close": 0.50335,
      "adjClose": 0.40662,
      "volume": 182537780
    },
    {
      "date": "1992-12-16",
      "open": 0.50223,
      "high": 0.50893,
      "low": 0.48661,
      "close": 0.49107,
      "adjClose": 0.3967,
      "volume": 225926624
    },
    {
      "date": "1992-12-17",
      "open": 0.4933,
      "high": 0.51339,
      "low": 0.4933,
      "close": 0.50781,
      "adjClose": 0.41022,
      "volume": 233867432
    },
    {
      "date": "1992-12-18",
      "open": 0.51339,
      "high": 0.52902,
      "low": 0.51116,
      "close": 0.52009,
      "adjClose": 0.42014,
      "volume": 235457831
    },
    {
      "date": "1992-12-21",
      "open": 0.52009,
      "high": 0.53571,
      "low": 0.51786,
      "close": 0.53237,
      "adjClose": 0.43006,
      "volume": 256065856
    },
    {
      "date": "1992-12-22",
      "open": 0.53348,
      "high": 0.54687,
      "low": 0.53348,
      "close": 0.54129,
      "adjClose": 0.43726,
      "volume": 280168280
    },
    {
      "date": "1992-12-23",
      "open": 0.53795,
      "high": 0.54018,
      "low": 0.52902,
      "close": 0.53348,
      "adjClose": 0.43096,
      "volume": 112336000
    },
    {
      "date": "1992-12-24",
      "open": 0.53571,
      "high": 0.53571,
      "low": 0.52678,
      "close": 0.52678,
      "adjClose": 0.42554,
      "volume": 45964844
    },
    {
      "date": "1992-12-28",
      "open": 0.52902,
      "high": 0.53348,
      "low": 0.52902,
      "close": 0.53125,
      "adjClose": 0.42915,
      "volume": 70448068
    },
    {
      "date": "1992-12-29",
      "open": 0.53125,
      "high": 0.54241,
      "low": 0.53125,
      "close": 0.53237,
      "adjClose": 0.43006,
      "volume": 116278516
    },
    {
      "date": "1992-12-30",
      "open": 0.53348,
      "high": 0.53348,
      "low": 0.52455,
      "close": 0.52455,
      "adjClose": 0.42374,
      "volume": 100587300
    },
    {
      "date": "1992-12-31",
      "open": 0.52455,
      "high": 0.53571,
      "low": 0.52455,
      "close": 0.53348,
      "adjClose": 0.43096,
      "volume": 92232092
    },
    {
      "date": "1993-01-04",
      "open": 0.53125,
      "high": 0.53571,
      "low": 0.51562,
      "close": 0.52009,
      "adjClose": 0.42014,
      "volume": 129136128
    },
    {
      "date": "1993-01-05",
      "open": 0.51786,
      "high": 0.52902,
      "low": 0.51116,
      "close": 0.52902,
      "adjClose": 0.42735,
      "volume": 186256184
    },
    {
      "date": "1993-01-06",
      "open": 0.54241,
      "high": 0.55357,
      "low": 0.54018,
      "close": 0.55134,
      "adjClose": 0.44538,
      "volume": 281400280
    },
    {
      "date": "1993-01-07",
      "open": 0.55134,
      "high": 0.55803,
      "low": 0.54129,
      "close": 0.54464,
      "adjClose": 0.43997,
      "volume": 272137872
    },
    {
      "date": "1993-01-08",
      "open": 0.54241,
      "high": 0.5625,
      "low": 0.53348,
      "close": 0.5558,
      "adjClose": 0.44899,
      "volume": 320936000
    },
    {
      "date": "1993-01-11",
      "open": 0.55357,
      "high": 0.57478,
      "low": 0.55134,
      "close": 0.57254,
      "adjClose": 0.46251,
      "volume": 273728272
    },
    {
      "date": "1993-01-12",
      "open": 0.56027,
      "high": 0.5692,
      "low": 0.54911,
      "close": 0.54911,
      "adjClose": 0.44358,
      "volume": 346158744
    },
    {
      "date": "1993-01-13",
      "open": 0.54911,
      "high": 0.57143,
      "low": 0.54687,
      "close": 0.56696,
      "adjClose": 0.458,
      "volume": 199640195
    },
    {
      "date": "1993-01-14",
      "open": 0.57143,
      "high": 0.58259,
      "low": 0.5692,
      "close": 0.58036,
      "adjClose": 0.46883,
      "volume": 367808364
    },
    {
      "date": "1993-01-15",
      "open": 0.54464,
      "high": 0.5558,
      "low": 0.53571,
      "close": 0.53795,
      "adjClose": 0.43457,
      "volume": 902631188
    },
    {
      "date": "1993-01-18",
      "open": 0.53125,
      "high": 0.53571,
      "low": 0.51786,
      "close": 0.53125,
      "adjClose": 0.42915,
      "volume": 333637131
    },
    {
      "date": "1993-01-19",
      "open": 0.53348,
      "high": 0.54018,
      "low": 0.52902,
      "close": 0.53348,
      "adjClose": 0.43096,
      "volume": 274041872
    },
    {
      "date": "1993-01-20",
      "open": 0.53348,
      "high": 0.53795,
      "low": 0.53125,
      "close": 0.53571,
      "adjClose": 0.43276,
      "volume": 158737755
    },
    {
      "date": "1993-01-21",
      "open": 0.53348,
      "high": 0.53795,
      "low": 0.52455,
      "close": 0.53571,
      "adjClose": 0.43276,
      "volume": 184419383
    },
    {
      "date": "1993-01-22",
      "open": 0.53795,
      "high": 0.53795,
      "low": 0.52678,
      "close": 0.53125,
      "adjClose": 0.42915,
      "volume": 146944144
    },
    {
      "date": "1993-01-25",
      "open": 0.52902,
      "high": 0.54018,
      "low": 0.52902,
      "close": 0.53571,
      "adjClose": 0.43276,
      "volume": 202272199
    },
    {
      "date": "1993-01-26",
      "open": 0.54018,
      "high": 0.55357,
      "low": 0.54018,
      "close": 0.54241,
      "adjClose": 0.43817,
      "volume": 285622684
    },
    {
      "date": "1993-01-27",
      "open": 0.54464,
      "high": 0.55134,
      "low": 0.52455,
      "close": 0.53795,
      "adjClose": 0.43457,
      "volume": 226621024
    },
    {
      "date": "1993-01-28",
      "open": 0.53571,
      "high": 0.53795,
      "low": 0.52902,
      "close": 0.5346,
      "adjClose": 0.43186,
      "volume": 184038584
    },
    {
      "date": "1993-01-29",
      "open": 0.53795,
      "high": 0.54687,
      "low": 0.52678,
      "close": 0.53125,
      "adjClose": 0.42915,
      "volume": 266101063
    },
    {
      "date": "1993-02-01",
      "open": 0.52902,
      "high": 0.54687,
      "low": 0.52902,
      "close": 0.54687,
      "adjClose": 0.44177,
      "volume": 240553840
    },
    {
      "date": "1993-02-02",
      "open": 0.54241,
      "high": 0.54911,
      "low": 0.53795,
      "close": 0.53795,
      "adjClose": 0.43457,
      "volume": 182336180
    },
    {
      "date": "1993-02-03",
      "open": 0.54464,
      "high": 0.54464,
      "low": 0.52232,
      "close": 0.53571,
      "adjClose": 0.43276,
      "volume": 264185863
    },
    {
      "date": "1993-02-04",
      "open": 0.53571,
      "high": 0.53795,
      "low": 0.52678,
      "close": 0.53125,
      "adjClose": 0.42915,
      "volume": 208152208
    },
    {
      "date": "1993-02-05",
      "open": 0.52902,
      "high": 0.53125,
      "low": 0.50223,
      "close": 0.51116,
      "adjClose": 0.41293,
      "volume": 367617964
    },
    {
      "date": "1993-02-08",
      "open": 0.50893,
      "high": 0.51339,
      "low": 0.49554,
      "close": 0.50446,
      "adjClose": 0.40751,
      "volume": 281075480
    },
    {
      "date": "1993-02-09",
      "open": 0.50893,
      "high": 0.51228,
      "low": 0.50446,
      "close": 0.50781,
      "adjClose": 0.41022,
      "volume": 238661036
    },
    {
      "date": "1993-02-10",
      "open": 0.50893,
      "high": 0.51116,
      "low": 0.49107,
      "close": 0.49777,
      "adjClose": 0.40211,
      "volume": 268285068
    },
    {
      "date": "1993-02-11",
      "open": 0.49777,
      "high": 0.50223,
      "low": 0.49107,
      "close": 0.49219,
      "adjClose": 0.3976,
      "volume": 168268968
    },
    {
      "date": "1993-02-12",
      "open": 0.49107,
      "high": 0.49554,
      "low": 0.47991,
      "close": 0.48103,
      "adjClose": 0.38943,
      "volume": 275397071
    },
    {
      "date": "1993-02-16",
      "open": 0.47768,
      "high": 0.47768,
      "low": 0.45982,
      "close": 0.47321,
      "adjClose": 0.3831,
      "volume": 407736404
    },
    {
      "date": "1993-02-17",
      "open": 0.47545,
      "high": 0.48214,
      "low": 0.46429,
      "close": 0.48103,
      "adjClose": 0.38943,
      "volume": 249581047
    },
    {
      "date": "1993-02-18",
      "open": 0.49107,
      "high": 0.4933,
      "low": 0.47768,
      "close": 0.49107,
      "adjClose": 0.39756,
      "volume": 280123480
    },
    {
      "date": "1993-02-19",
      "open": 0.4933,
      "high": 0.49554,
      "low": 0.48884,
      "close": 0.49107,
      "adjClose": 0.39756,
      "volume": 177800176
    },
    {
      "date": "1993-02-22",
      "open": 0.49107,
      "high": 0.5,
      "low": 0.48884,
      "close": 0.49219,
      "adjClose": 0.39847,
      "volume": 98761696
    },
    {
      "date": "1993-02-23",
      "open": 0.49107,
      "high": 0.4933,
      "low": 0.48214,
      "close": 0.48438,
      "adjClose": 0.39214,
      "volume": 194073792
    },
    {
      "date": "1993-02-24",
      "open": 0.4654,
      "high": 0.48103,
      "low": 0.4654,
      "close": 0.47879,
      "adjClose": 0.38762,
      "volume": 286675484
    },
    {
      "date": "1993-02-25",
      "open": 0.47545,
      "high": 0.48884,
      "low": 0.47545,
      "close": 0.48884,
      "adjClose": 0.39576,
      "volume": 167227364
    },
    {
      "date": "1993-02-26",
      "open": 0.48438,
      "high": 0.48438,
      "low": 0.46652,
      "close": 0.47321,
      "adjClose": 0.3831,
      "volume": 294885092
    },
    {
      "date": "1993-03-01",
      "open": 0.47321,
      "high": 0.47768,
      "low": 0.47098,
      "close": 0.47545,
      "adjClose": 0.38491,
      "volume": 119302516
    },
    {
      "date": "1993-03-02",
      "open": 0.47321,
      "high": 0.48661,
      "low": 0.47321,
      "close": 0.48438,
      "adjClose": 0.39214,
      "volume": 147694544
    },
    {
      "date": "1993-03-03",
      "open": 0.48214,
      "high": 0.49107,
      "low": 0.47545,
      "close": 0.48772,
      "adjClose": 0.39485,
      "volume": 202697800
    },
    {
      "date": "1993-03-04",
      "open": 0.48661,
      "high": 0.4933,
      "low": 0.47768,
      "close": 0.49107,
      "adjClose": 0.39756,
      "volume": 188339388
    },
    {
      "date": "1993-03-05",
      "open": 0.48884,
      "high": 0.49777,
      "low": 0.48884,
      "close": 0.49107,
      "adjClose": 0.39756,
      "volume": 111619308
    },
    {
      "date": "1993-03-08",
      "open": 0.49107,
      "high": 0.5067,
      "low": 0.49107,
      "close": 0.50446,
      "adjClose": 0.4084,
      "volume": 177004976
    },
    {
      "date": "1993-03-09",
      "open": 0.50446,
      "high": 0.51339,
      "low": 0.50446,
      "close": 0.5067,
      "adjClose": 0.41021,
      "volume": 154828952
    },
    {
      "date": "1993-03-10",
      "open": 0.5067,
      "high": 0.51116,
      "low": 0.5,
      "close": 0.5067,
      "adjClose": 0.41021,
      "volume": 132496132
    },
    {
      "date": "1993-03-11",
      "open": 0.50893,
      "high": 0.51116,
      "low": 0.50223,
      "close": 0.50781,
      "adjClose": 0.41111,
      "volume": 144614544
    },
    {
      "date": "1993-03-12",
      "open": 0.5067,
      "high": 0.5067,
      "low": 0.49554,
      "close": 0.50223,
      "adjClose": 0.4066,
      "volume": 126694524
    },
    {
      "date": "1993-03-15",
      "open": 0.5,
      "high": 0.51116,
      "low": 0.49442,
      "close": 0.50893,
      "adjClose": 0.41202,
      "volume": 136035336
    },
    {
      "date": "1993-03-16",
      "open": 0.51116,
      "high": 0.51562,
      "low": 0.50446,
      "close": 0.50446,
      "adjClose": 0.4084,
      "volume": 101281600
    },
    {
      "date": "1993-03-17",
      "open": 0.50446,
      "high": 0.50893,
      "low": 0.49107,
      "close": 0.49219,
      "adjClose": 0.39847,
      "volume": 176220976
    },
    {
      "date": "1993-03-18",
      "open": 0.49107,
      "high": 0.49665,
      "low": 0.48661,
      "close": 0.48661,
      "adjClose": 0.39395,
      "volume": 106187303
    },
    {
      "date": "1993-03-19",
      "open": 0.49107,
      "high": 0.4933,
      "low": 0.47768,
      "close": 0.47991,
      "adjClose": 0.38853,
      "volume": 154100952
    },
    {
      "date": "1993-03-22",
      "open": 0.47768,
      "high": 0.48103,
      "low": 0.47098,
      "close": 0.47545,
      "adjClose": 0.38491,
      "volume": 165200163
    },
    {
      "date": "1993-03-23",
      "open": 0.47545,
      "high": 0.48214,
      "low": 0.46987,
      "close": 0.47098,
      "adjClose": 0.3813,
      "volume": 102536100
    },
    {
      "date": "1993-03-24",
      "open": 0.47098,
      "high": 0.48438,
      "low": 0.46875,
      "close": 0.47991,
      "adjClose": 0.38853,
      "volume": 143068940
    },
    {
      "date": "1993-03-25",
      "open": 0.47991,
      "high": 0.48884,
      "low": 0.47768,
      "close": 0.48884,
      "adjClose": 0.39576,
      "volume": 171046568
    },
    {
      "date": "1993-03-26",
      "open": 0.48884,
      "high": 0.48884,
      "low": 0.46875,
      "close": 0.47545,
      "adjClose": 0.38491,
      "volume": 151972948
    },
    {
      "date": "1993-03-29",
      "open": 0.46652,
      "high": 0.46875,
      "low": 0.45313,
      "close": 0.45536,
      "adjClose": 0.36865,
      "volume": 261710660
    },
    {
      "date": "1993-03-30",
      "open": 0.45647,
      "high": 0.46652,
      "low": 0.44866,
      "close": 0.46652,
      "adjClose": 0.37769,
      "volume": 264051464
    },
    {
      "date": "1993-03-31",
      "open": 0.46875,
      "high": 0.47098,
      "low": 0.45759,
      "close": 0.45982,
      "adjClose": 0.37226,
      "volume": 223037020
    },
    {
      "date": "1993-04-01",
      "open": 0.45759,
      "high": 0.46429,
      "low": 0.45536,
      "close": 0.46205,
      "adjClose": 0.37407,
      "volume": 108203307
    },
    {
      "date": "1993-04-02",
      "open": 0.45089,
      "high": 0.45759,
      "low": 0.44196,
      "close": 0.44754,
      "adjClose": 0.36232,
      "volume": 253792252
    },
    {
      "date": "1993-04-05",
      "open": 0.44643,
      "high": 0.45089,
      "low": 0.44196,
      "close": 0.44643,
      "adjClose": 0.36142,
      "volume": 149172948
    },
    {
      "date": "1993-04-06",
      "open": 0.44643,
      "high": 0.44866,
      "low": 0.43527,
      "close": 0.43527,
      "adjClose": 0.35239,
      "volume": 168369768
    },
    {
      "date": "1993-04-07",
      "open": 0.4375,
      "high": 0.45313,
      "low": 0.43304,
      "close": 0.45089,
      "adjClose": 0.36503,
      "volume": 162848160
    },
    {
      "date": "1993-04-08",
      "open": 0.44643,
      "high": 0.45089,
      "low": 0.4375,
      "close": 0.4442,
      "adjClose": 0.35962,
      "volume": 163430559
    },
    {
      "date": "1993-04-12",
      "open": 0.44196,
      "high": 0.45536,
      "low": 0.44196,
      "close": 0.44643,
      "adjClose": 0.36142,
      "volume": 93049692
    },
    {
      "date": "1993-04-13",
      "open": 0.45089,
      "high": 0.45759,
      "low": 0.4308,
      "close": 0.43304,
      "adjClose": 0.35058,
      "volume": 164483364
    },
    {
      "date": "1993-04-14",
      "open": 0.4308,
      "high": 0.43527,
      "low": 0.42522,
      "close": 0.43527,
      "adjClose": 0.35239,
      "volume": 170060968
    },
    {
      "date": "1993-04-15",
      "open": 0.4308,
      "high": 0.4308,
      "low": 0.41741,
      "close": 0.42188,
      "adjClose": 0.34155,
      "volume": 218702616
    },
    {
      "date": "1993-04-16",
      "open": 0.43304,
      "high": 0.43527,
      "low": 0.42299,
      "close": 0.42969,
      "adjClose": 0.34787,
      "volume": 686796108
    },
    {
      "date": "1993-04-19",
      "open": 0.43304,
      "high": 0.44196,
      "low": 0.4308,
      "close": 0.43304,
      "adjClose": 0.35058,
      "volume": 227864224
    },
    {
      "date": "1993-04-20",
      "open": 0.43527,
      "high": 0.44866,
      "low": 0.4308,
      "close": 0.44643,
      "adjClose": 0.36142,
      "volume": 240049840
    },
    {
      "date": "1993-04-21",
      "open": 0.44866,
      "high": 0.45313,
      "low": 0.43973,
      "close": 0.44308,
      "adjClose": 0.35871,
      "volume": 205273804
    },
    {
      "date": "1993-04-22",
      "open": 0.43973,
      "high": 0.45089,
      "low": 0.4375,
      "close": 0.44643,
      "adjClose": 0.36142,
      "volume": 157673756
    },
    {
      "date": "1993-04-23",
      "open": 0.4442,
      "high": 0.44866,
      "low": 0.43527,
      "close": 0.43973,
      "adjClose": 0.356,
      "volume": 134142532
    },
    {
      "date": "1993-04-26",
      "open": 0.43973,
      "high": 0.4442,
      "low": 0.43304,
      "close": 0.4375,
      "adjClose": 0.35419,
      "volume": 102804900
    },
    {
      "date": "1993-04-27",
      "open": 0.43527,
      "high": 0.44866,
      "low": 0.43527,
      "close": 0.44866,
      "adjClose": 0.36323,
      "volume": 129673728
    },
    {
      "date": "1993-04-28",
      "open": 0.4442,
      "high": 0.46429,
      "low": 0.4442,
      "close": 0.45871,
      "adjClose": 0.37136,
      "volume": 163240160
    },
    {
      "date": "1993-04-29",
      "open": 0.45982,
      "high": 0.46205,
      "low": 0.44754,
      "close": 0.45313,
      "adjClose": 0.36684,
      "volume": 82443279
    },
    {
      "date": "1993-04-30",
      "open": 0.45313,
      "high": 0.46875,
      "low": 0.45313,
      "close": 0.45759,
      "adjClose": 0.37046,
      "volume": 132339332
    },
    {
      "date": "1993-05-03",
      "open": 0.45759,
      "high": 0.46429,
      "low": 0.45536,
      "close": 0.46317,
      "adjClose": 0.37497,
      "volume": 65184064
    },
    {
      "date": "1993-05-04",
      "open": 0.46652,
      "high": 0.48438,
      "low": 0.46429,
      "close": 0.47656,
      "adjClose": 0.38581,
      "volume": 170822568
    },
    {
      "date": "1993-05-05",
      "open": 0.47321,
      "high": 0.49554,
      "low": 0.47321,
      "close": 0.48661,
      "adjClose": 0.39395,
      "volume": 253064251
    },
    {
      "date": "1993-05-06",
      "open": 0.48661,
      "high": 0.48884,
      "low": 0.47768,
      "close": 0.47991,
      "adjClose": 0.38853,
      "volume": 70459268
    },
    {
      "date": "1993-05-07",
      "open": 0.47768,
      "high": 0.48884,
      "low": 0.47768,
      "close": 0.48884,
      "adjClose": 0.39576,
      "volume": 81894479
    },
    {
      "date": "1993-05-10",
      "open": 0.49107,
      "high": 0.49888,
      "low": 0.49107,
      "close": 0.49107,
      "adjClose": 0.39756,
      "volume": 137928136
    },
    {
      "date": "1993-05-11",
      "open": 0.49107,
      "high": 0.4933,
      "low": 0.48214,
      "close": 0.48661,
      "adjClose": 0.39395,
      "volume": 158379356
    },
    {
      "date": "1993-05-12",
      "open": 0.48438,
      "high": 0.48884,
      "low": 0.47321,
      "close": 0.47545,
      "adjClose": 0.38491,
      "volume": 105224104
    },
    {
      "date": "1993-05-13",
      "open": 0.47768,
      "high": 0.49777,
      "low": 0.47768,
      "close": 0.49554,
      "adjClose": 0.40118,
      "volume": 361726760
    },
    {
      "date": "1993-05-14",
      "open": 0.4933,
      "high": 0.5,
      "low": 0.49107,
      "close": 0.49554,
      "adjClose": 0.40118,
      "volume": 117409716
    },
    {
      "date": "1993-05-17",
      "open": 0.49554,
      "high": 0.5,
      "low": 0.49107,
      "close": 0.49777,
      "adjClose": 0.40298,
      "volume": 69641668
    },
    {
      "date": "1993-05-18",
      "open": 0.49554,
      "high": 0.50223,
      "low": 0.49107,
      "close": 0.49554,
      "adjClose": 0.40118,
      "volume": 163475360
    },
    {
      "date": "1993-05-19",
      "open": 0.48884,
      "high": 0.51339,
      "low": 0.48661,
      "close": 0.51116,
      "adjClose": 0.41382,
      "volume": 172771372
    },
    {
      "date": "1993-05-20",
      "open": 0.51116,
      "high": 0.52678,
      "low": 0.51116,
      "close": 0.52455,
      "adjClose": 0.42467,
      "volume": 290528288
    },
    {
      "date": "1993-05-21",
      "open": 0.52455,
      "high": 0.5279,
      "low": 0.5067,
      "close": 0.51339,
      "adjClose": 0.41563,
      "volume": 148198400
    },
    {
      "date": "1993-05-24",
      "open": 0.5067,
      "high": 0.52455,
      "low": 0.5067,
      "close": 0.51451,
      "adjClose": 0.41654,
      "volume": 150315348
    },
    {
      "date": "1993-05-25",
      "open": 0.5067,
      "high": 0.51339,
      "low": 0.49777,
      "close": 0.50335,
      "adjClose": 0.4075,
      "volume": 180723380
    },
    {
      "date": "1993-05-26",
      "open": 0.5,
      "high": 0.51562,
      "low": 0.49442,
      "close": 0.51562,
      "adjClose": 0.41744,
      "volume": 121564919
    },
    {
      "date": "1993-05-27",
      "open": 0.51562,
      "high": 0.52232,
      "low": 0.51116,
      "close": 0.51339,
      "adjClose": 0.41563,
      "volume": 197288196
    },
    {
      "date": "1993-05-28",
      "open": 0.50893,
      "high": 0.51339,
      "low": 0.50223,
      "close": 0.50558,
      "adjClose": 0.41016,
      "volume": 183948980
    },
    {
      "date": "1993-06-01",
      "open": 0.50446,
      "high": 0.51562,
      "low": 0.50446,
      "close": 0.50893,
      "adjClose": 0.41288,
      "volume": 135072132
    },
    {
      "date": "1993-06-02",
      "open": 0.5067,
      "high": 0.52009,
      "low": 0.5,
      "close": 0.50893,
      "adjClose": 0.41288,
      "volume": 200480199
    },
    {
      "date": "1993-06-03",
      "open": 0.50893,
      "high": 0.51116,
      "low": 0.5,
      "close": 0.50335,
      "adjClose": 0.40835,
      "volume": 156856156
    },
    {
      "date": "1993-06-04",
      "open": 0.49777,
      "high": 0.50223,
      "low": 0.48661,
      "close": 0.48996,
      "adjClose": 0.39749,
      "volume": 213685012
    },
    {
      "date": "1993-06-07",
      "open": 0.48661,
      "high": 0.48884,
      "low": 0.44978,
      "close": 0.45313,
      "adjClose": 0.36761,
      "volume": 482306192
    },
    {
      "date": "1993-06-08",
      "open": 0.43527,
      "high": 0.44643,
      "low": 0.42857,
      "close": 0.44196,
      "adjClose": 0.35855,
      "volume": 621096620
    },
    {
      "date": "1993-06-09",
      "open": 0.40179,
      "high": 0.40737,
      "low": 0.39286,
      "close": 0.39509,
      "adjClose": 0.32052,
      "volume": 1178420600
    },
    {
      "date": "1993-06-10",
      "open": 0.38839,
      "high": 0.39955,
      "low": 0.3817,
      "close": 0.39732,
      "adjClose": 0.32233,
      "volume": 553706263
    },
    {
      "date": "1993-06-11",
      "open": 0.40179,
      "high": 0.40402,
      "low": 0.38728,
      "close": 0.39063,
      "adjClose": 0.31691,
      "volume": 242323439
    },
    {
      "date": "1993-06-14",
      "open": 0.39286,
      "high": 0.39955,
      "low": 0.38839,
      "close": 0.39844,
      "adjClose": 0.32324,
      "volume": 249491448
    },
    {
      "date": "1993-06-15",
      "open": 0.40402,
      "high": 0.40402,
      "low": 0.37388,
      "close": 0.375,
      "adjClose": 0.30423,
      "volume": 448324800
    },
    {
      "date": "1993-06-16",
      "open": 0.37723,
      "high": 0.38616,
      "low": 0.37054,
      "close": 0.37723,
      "adjClose": 0.30604,
      "volume": 353080351
    },
    {
      "date": "1993-06-17",
      "open": 0.37946,
      "high": 0.37946,
      "low": 0.36161,
      "close": 0.3683,
      "adjClose": 0.29879,
      "volume": 409438808
    },
    {
      "date": "1993-06-18",
      "open": 0.37165,
      "high": 0.37612,
      "low": 0.35491,
      "close": 0.36607,
      "adjClose": 0.29698,
      "volume": 311293107
    },
    {
      "date": "1993-06-21",
      "open": 0.36161,
      "high": 0.36161,
      "low": 0.35268,
      "close": 0.35379,
      "adjClose": 0.28702,
      "volume": 273582672
    },
    {
      "date": "1993-06-22",
      "open": 0.36496,
      "high": 0.375,
      "low": 0.35491,
      "close": 0.36942,
      "adjClose": 0.2997,
      "volume": 336381136
    },
    {
      "date": "1993-06-23",
      "open": 0.37277,
      "high": 0.37277,
      "low": 0.35714,
      "close": 0.36161,
      "adjClose": 0.29336,
      "volume": 180723380
    },
    {
      "date": "1993-06-24",
      "open": 0.36161,
      "high": 0.37277,
      "low": 0.35714,
      "close": 0.37277,
      "adjClose": 0.30242,
      "volume": 222835420
    },
    {
      "date": "1993-06-25",
      "open": 0.36049,
      "high": 0.36384,
      "low": 0.35268,
      "close": 0.35714,
      "adjClose": 0.28974,
      "volume": 257163456
    },
    {
      "date": "1993-06-28",
      "open": 0.36161,
      "high": 0.36161,
      "low": 0.34598,
      "close": 0.35826,
      "adjClose": 0.29065,
      "volume": 353617951
    },
    {
      "date": "1993-06-29",
      "open": 0.35938,
      "high": 0.35938,
      "low": 0.34375,
      "close": 0.34821,
      "adjClose": 0.28249,
      "volume": 294269092
    },
    {
      "date": "1993-06-30",
      "open": 0.34598,
      "high": 0.35491,
      "low": 0.34375,
      "close": 0.35268,
      "adjClose": 0.28612,
      "volume": 200256199
    },
    {
      "date": "1993-07-01",
      "open": 0.34821,
      "high": 0.35491,
      "low": 0.33929,
      "close": 0.33929,
      "adjClose": 0.27526,
      "volume": 218165015
    },
    {
      "date": "1993-07-02",
      "open": 0.34152,
      "high": 0.34598,
      "low": 0.33705,
      "close": 0.34375,
      "adjClose": 0.27887,
      "volume": 191632188
    },
    {
      "date": "1993-07-06",
      "open": 0.34152,
      "high": 0.34821,
      "low": 0.33482,
      "close": 0.33705,
      "adjClose": 0.27344,
      "volume": 155254551
    },
    {
      "date": "1993-07-07",
      "open": 0.33482,
      "high": 0.33817,
      "low": 0.32366,
      "close": 0.32589,
      "adjClose": 0.26438,
      "volume": 227035424
    },
    {
      "date": "1993-07-08",
      "open": 0.32589,
      "high": 0.33482,
      "low": 0.32366,
      "close": 0.32589,
      "adjClose": 0.26438,
      "volume": 138969736
    },
    {
      "date": "1993-07-09",
      "open": 0.33036,
      "high": 0.33259,
      "low": 0.32589,
      "close": 0.32813,
      "adjClose": 0.2662,
      "volume": 156878556
    },
    {
      "date": "1993-07-12",
      "open": 0.32813,
      "high": 0.3404,
      "low": 0.32366,
      "close": 0.33929,
      "adjClose": 0.27526,
      "volume": 173880172
    },
    {
      "date": "1993-07-13",
      "open": 0.34598,
      "high": 0.34598,
      "low": 0.33036,
      "close": 0.33259,
      "adjClose": 0.26982,
      "volume": 158110556
    },
    {
      "date": "1993-07-14",
      "open": 0.32813,
      "high": 0.33482,
      "low": 0.3192,
      "close": 0.33259,
      "adjClose": 0.26982,
      "volume": 246299443
    },
    {
      "date": "1993-07-15",
      "open": 0.33259,
      "high": 0.33705,
      "low": 0.31473,
      "close": 0.3192,
      "adjClose": 0.25896,
      "volume": 338038735
    },
    {
      "date": "1993-07-16",
      "open": 0.25446,
      "high": 0.26563,
      "low": 0.23661,
      "close": 0.24554,
      "adjClose": 0.1992,
      "volume": 2120596800
    },
    {
      "date": "1993-07-19",
      "open": 0.25,
      "high": 0.2567,
      "low": 0.22768,
      "close": 0.22879,
      "adjClose": 0.18561,
      "volume": 806232804
    },
    {
      "date": "1993-07-20",
      "open": 0.23438,
      "high": 0.24777,
      "low": 0.22991,
      "close": 0.23996,
      "adjClose": 0.19467,
      "volume": 531910816
    },
    {
      "date": "1993-07-21",
      "open": 0.23214,
      "high": 0.23884,
      "low": 0.22768,
      "close": 0.23438,
      "adjClose": 0.19015,
      "volume": 455907652
    },
    {
      "date": "1993-07-22",
      "open": 0.23214,
      "high": 0.24107,
      "low": 0.22991,
      "close": 0.23661,
      "adjClose": 0.19195,
      "volume": 211176208
    },
    {
      "date": "1993-07-23",
      "open": 0.24107,
      "high": 0.24554,
      "low": 0.23214,
      "close": 0.23438,
      "adjClose": 0.19015,
      "volume": 233777832
    },
    {
      "date": "1993-07-26",
      "open": 0.23884,
      "high": 0.24554,
      "low": 0.23214,
      "close": 0.23996,
      "adjClose": 0.19467,
      "volume": 152824152
    },
    {
      "date": "1993-07-27",
      "open": 0.23884,
      "high": 0.24554,
      "low": 0.23438,
      "close": 0.23661,
      "adjClose": 0.19195,
      "volume": 198609795
    },
    {
      "date": "1993-07-28",
      "open": 0.23438,
      "high": 0.24107,
      "low": 0.23438,
      "close": 0.23996,
      "adjClose": 0.19467,
      "volume": 91795287
    },
    {
      "date": "1993-07-29",
      "open": 0.24107,
      "high": 0.24554,
      "low": 0.23884,
      "close": 0.2433,
      "adjClose": 0.19738,
      "volume": 121374520
    },
    {
      "date": "1993-07-30",
      "open": 0.24554,
      "high": 0.25223,
      "low": 0.24107,
      "close": 0.24777,
      "adjClose": 0.20101,
      "volume": 214446612
    },
    {
      "date": "1993-08-02",
      "open": 0.25223,
      "high": 0.26116,
      "low": 0.25,
      "close": 0.25446,
      "adjClose": 0.20644,
      "volume": 216305815
    },
    {
      "date": "1993-08-03",
      "open": 0.25893,
      "high": 0.26116,
      "low": 0.2567,
      "close": 0.25893,
      "adjClose": 0.21006,
      "volume": 176478576
    },
    {
      "date": "1993-08-04",
      "open": 0.26116,
      "high": 0.27232,
      "low": 0.25893,
      "close": 0.27009,
      "adjClose": 0.21912,
      "volume": 242995439
    },
    {
      "date": "1993-08-05",
      "open": 0.27455,
      "high": 0.27455,
      "low": 0.23661,
      "close": 0.26339,
      "adjClose": 0.21368,
      "volume": 209485008
    },
    {
      "date": "1993-08-06",
      "open": 0.26116,
      "high": 0.27009,
      "low": 0.26116,
      "close": 0.26116,
      "adjClose": 0.21187,
      "volume": 125921724
    },
    {
      "date": "1993-08-09",
      "open": 0.26116,
      "high": 0.27009,
      "low": 0.25893,
      "close": 0.26563,
      "adjClose": 0.2155,
      "volume": 161414559
    },
    {
      "date": "1993-08-10",
      "open": 0.26339,
      "high": 0.26563,
      "low": 0.25223,
      "close": 0.25446,
      "adjClose": 0.20644,
      "volume": 152779351
    },
    {
      "date": "1993-08-11",
      "open": 0.25446,
      "high": 0.25446,
      "low": 0.24107,
      "close": 0.24554,
      "adjClose": 0.1992,
      "volume": 166969763
    },
    {
      "date": "1993-08-12",
      "open": 0.24554,
      "high": 0.24777,
      "low": 0.23214,
      "close": 0.23661,
      "adjClose": 0.19195,
      "volume": 338173136
    },
    {
      "date": "1993-08-13",
      "open": 0.23661,
      "high": 0.24777,
      "low": 0.23438,
      "close": 0.24442,
      "adjClose": 0.19829,
      "volume": 138812936
    },
    {
      "date": "1993-08-16",
      "open": 0.24554,
      "high": 0.25,
      "low": 0.2433,
      "close": 0.24554,
      "adjClose": 0.20008,
      "volume": 102446499
    },
    {
      "date": "1993-08-17",
      "open": 0.24777,
      "high": 0.25446,
      "low": 0.2433,
      "close": 0.25335,
      "adjClose": 0.20644,
      "volume": 108180907
    },
    {
      "date": "1993-08-18",
      "open": 0.25893,
      "high": 0.26563,
      "low": 0.25223,
      "close": 0.25446,
      "adjClose": 0.20735,
      "volume": 188720187
    },
    {
      "date": "1993-08-19",
      "open": 0.2567,
      "high": 0.2567,
      "low": 0.24554,
      "close": 0.24554,
      "adjClose": 0.20008,
      "volume": 152129752
    },
    {
      "date": "1993-08-20",
      "open": 0.24777,
      "high": 0.25,
      "low": 0.24107,
      "close": 0.25,
      "adjClose": 0.20371,
      "volume": 99937695
    },
    {
      "date": "1993-08-23",
      "open": 0.25,
      "high": 0.2567,
      "low": 0.24554,
      "close": 0.25335,
      "adjClose": 0.20644,
      "volume": 91179288
    },
    {
      "date": "1993-08-24",
      "open": 0.25223,
      "high": 0.2567,
      "low": 0.24777,
      "close": 0.25,
      "adjClose": 0.20371,
      "volume": 101259300
    },
    {
      "date": "1993-08-25",
      "open": 0.25,
      "high": 0.25223,
      "low": 0.23884,
      "close": 0.2433,
      "adjClose": 0.19825,
      "volume": 145768143
    },
    {
      "date": "1993-08-26",
      "open": 0.2433,
      "high": 0.2433,
      "low": 0.23661,
      "close": 0.23996,
      "adjClose": 0.19553,
      "volume": 176142576
    },
    {
      "date": "1993-08-27",
      "open": 0.24107,
      "high": 0.24107,
      "low": 0.23438,
      "close": 0.23661,
      "adjClose": 0.1928,
      "volume": 186569784
    },
    {
      "date": "1993-08-30",
      "open": 0.23661,
      "high": 0.23661,
      "low": 0.23103,
      "close": 0.23214,
      "adjClose": 0.18916,
      "volume": 273739471
    },
    {
      "date": "1993-08-31",
      "open": 0.23661,
      "high": 0.23884,
      "low": 0.23214,
      "close": 0.23661,
      "adjClose": 0.1928,
      "volume": 127870523
    },
    {
      "date": "1993-09-01",
      "open": 0.23661,
      "high": 0.23884,
      "low": 0.22991,
      "close": 0.23326,
      "adjClose": 0.19007,
      "volume": 225568224
    },
    {
      "date": "1993-09-02",
      "open": 0.23214,
      "high": 0.23438,
      "low": 0.22545,
      "close": 0.22991,
      "adjClose": 0.18734,
      "volume": 282262400
    },
    {
      "date": "1993-09-03",
      "open": 0.23214,
      "high": 0.23214,
      "low": 0.22545,
      "close": 0.22991,
      "adjClose": 0.18734,
      "volume": 162937759
    },
    {
      "date": "1993-09-07",
      "open": 0.23214,
      "high": 0.24107,
      "low": 0.22991,
      "close": 0.23438,
      "adjClose": 0.19098,
      "volume": 143539340
    },
    {
      "date": "1993-09-08",
      "open": 0.23438,
      "high": 0.24107,
      "low": 0.23214,
      "close": 0.23884,
      "adjClose": 0.19462,
      "volume": 226632224
    },
    {
      "date": "1993-09-09",
      "open": 0.23884,
      "high": 0.24107,
      "low": 0.23214,
      "close": 0.23214,
      "adjClose": 0.18916,
      "volume": 149531348
    },
    {
      "date": "1993-09-10",
      "open": 0.23438,
      "high": 0.23438,
      "low": 0.22656,
      "close": 0.23438,
      "adjClose": 0.19098,
      "volume": 134489732
    },
    {
      "date": "1993-09-13",
      "open": 0.23438,
      "high": 0.23661,
      "low": 0.22098,
      "close": 0.22545,
      "adjClose": 0.18371,
      "volume": 255785852
    },
    {
      "date": "1993-09-14",
      "open": 0.21652,
      "high": 0.22321,
      "low": 0.21429,
      "close": 0.21652,
      "adjClose": 0.17643,
      "volume": 276640276
    },
    {
      "date": "1993-09-15",
      "open": 0.21875,
      "high": 0.22321,
      "low": 0.20982,
      "close": 0.21875,
      "adjClose": 0.17825,
      "volume": 257723456
    },
    {
      "date": "1993-09-16",
      "open": 0.21652,
      "high": 0.22321,
      "low": 0.21652,
      "close": 0.22098,
      "adjClose": 0.18007,
      "volume": 85960084
    },
    {
      "date": "1993-09-17",
      "open": 0.21763,
      "high": 0.22768,
      "low": 0.21652,
      "close": 0.22545,
      "adjClose": 0.18371,
      "volume": 172032172
    },
    {
      "date": "1993-09-20",
      "open": 0.22545,
      "high": 0.22768,
      "low": 0.22098,
      "close": 0.2221,
      "adjClose": 0.18098,
      "volume": 111036907
    },
    {
      "date": "1993-09-21",
      "open": 0.22098,
      "high": 0.22545,
      "low": 0.21317,
      "close": 0.21875,
      "adjClose": 0.17825,
      "volume": 146496143
    },
    {
      "date": "1993-09-22",
      "open": 0.21652,
      "high": 0.22768,
      "low": 0.21652,
      "close": 0.22768,
      "adjClose": 0.18553,
      "volume": 110488108
    },
    {
      "date": "1993-09-23",
      "open": 0.22768,
      "high": 0.22768,
      "low": 0.21875,
      "close": 0.22098,
      "adjClose": 0.18007,
      "volume": 130950528
    },
    {
      "date": "1993-09-24",
      "open": 0.22321,
      "high": 0.22545,
      "low": 0.21875,
      "close": 0.22321,
      "adjClose": 0.18188,
      "volume": 76574476
    },
    {
      "date": "1993-09-27",
      "open": 0.22321,
      "high": 0.22545,
      "low": 0.21652,
      "close": 0.22098,
      "adjClose": 0.18007,
      "volume": 113220912
    },
    {
      "date": "1993-09-28",
      "open": 0.22098,
      "high": 0.22321,
      "low": 0.21652,
      "close": 0.22098,
      "adjClose": 0.18007,
      "volume": 94550492
    },
    {
      "date": "1993-09-29",
      "open": 0.21652,
      "high": 0.2221,
      "low": 0.21205,
      "close": 0.21317,
      "adjClose": 0.1737,
      "volume": 236745835
    },
    {
      "date": "1993-09-30",
      "open": 0.21429,
      "high": 0.21429,
      "low": 0.20536,
      "close": 0.20871,
      "adjClose": 0.17007,
      "volume": 274904272
    },
    {
      "date": "1993-10-01",
      "open": 0.20313,
      "high": 0.20536,
      "low": 0.20089,
      "close": 0.20313,
      "adjClose": 0.16552,
      "volume": 335989132
    },
    {
      "date": "1993-10-04",
      "open": 0.20201,
      "high": 0.20536,
      "low": 0.19643,
      "close": 0.20313,
      "adjClose": 0.16552,
      "volume": 192841792
    },
    {
      "date": "1993-10-05",
      "open": 0.20536,
      "high": 0.21429,
      "low": 0.20536,
      "close": 0.20982,
      "adjClose": 0.17097,
      "volume": 176310576
    },
    {
      "date": "1993-10-06",
      "open": 0.21205,
      "high": 0.21429,
      "low": 0.20871,
      "close": 0.21094,
      "adjClose": 0.17188,
      "volume": 175280172
    },
    {
      "date": "1993-10-07",
      "open": 0.20982,
      "high": 0.21205,
      "low": 0.20313,
      "close": 0.20536,
      "adjClose": 0.16734,
      "volume": 134904132
    },
    {
      "date": "1993-10-08",
      "open": 0.20759,
      "high": 0.20759,
      "low": 0.19866,
      "close": 0.20201,
      "adjClose": 0.16461,
      "volume": 139406536
    },
    {
      "date": "1993-10-11",
      "open": 0.20313,
      "high": 0.21429,
      "low": 0.20313,
      "close": 0.21205,
      "adjClose": 0.17279,
      "volume": 161145760
    },
    {
      "date": "1993-10-12",
      "open": 0.21429,
      "high": 0.22321,
      "low": 0.21205,
      "close": 0.21429,
      "adjClose": 0.17461,
      "volume": 306342704
    },
    {
      "date": "1993-10-13",
      "open": 0.21652,
      "high": 0.21652,
      "low": 0.20982,
      "close": 0.21429,
      "adjClose": 0.17461,
      "volume": 177004976
    },
    {
      "date": "1993-10-14",
      "open": 0.21429,
      "high": 0.21875,
      "low": 0.20982,
      "close": 0.21205,
      "adjClose": 0.17279,
      "volume": 160686560
    },
    {
      "date": "1993-10-15",
      "open": 0.24777,
      "high": 0.25446,
      "low": 0.23884,
      "close": 0.25223,
      "adjClose": 0.20553,
      "volume": 955248952
    },
    {
      "date": "1993-10-18",
      "open": 0.25,
      "high": 0.2567,
      "low": 0.24777,
      "close": 0.25335,
      "adjClose": 0.20644,
      "volume": 332998732
    },
    {
      "date": "1993-10-19",
      "open": 0.25223,
      "high": 0.25446,
      "low": 0.2433,
      "close": 0.24777,
      "adjClose": 0.2019,
      "volume": 213573012
    },
    {
      "date": "1993-10-20",
      "open": 0.25,
      "high": 0.25223,
      "low": 0.2433,
      "close": 0.24777,
      "adjClose": 0.2019,
      "volume": 138409735
    },
    {
      "date": "1993-10-21",
      "open": 0.24554,
      "high": 0.27902,
      "low": 0.2433,
      "close": 0.27009,
      "adjClose": 0.22008,
      "volume": 627110912
    },
    {
      "date": "1993-10-22",
      "open": 0.27232,
      "high": 0.28125,
      "low": 0.26563,
      "close": 0.27009,
      "adjClose": 0.22008,
      "volume": 396077196
    },
    {
      "date": "1993-10-25",
      "open": 0.27009,
      "high": 0.27232,
      "low": 0.26451,
      "close": 0.26786,
      "adjClose": 0.21827,
      "volume": 219128216
    },
    {
      "date": "1993-10-26",
      "open": 0.26563,
      "high": 0.26786,
      "low": 0.25893,
      "close": 0.26563,
      "adjClose": 0.21645,
      "volume": 222477020
    },
    {
      "date": "1993-10-27",
      "open": 0.26786,
      "high": 0.28795,
      "low": 0.26563,
      "close": 0.28348,
      "adjClose": 0.23099,
      "volume": 459066168
    },
    {
      "date": "1993-10-28",
      "open": 0.28348,
      "high": 0.28795,
      "low": 0.27679,
      "close": 0.27679,
      "adjClose": 0.22554,
      "volume": 244462644
    },
    {
      "date": "1993-10-29",
      "open": 0.27679,
      "high": 0.28348,
      "low": 0.27232,
      "close": 0.27455,
      "adjClose": 0.22372,
      "volume": 136864136
    },
    {
      "date": "1993-11-01",
      "open": 0.27455,
      "high": 0.28125,
      "low": 0.27009,
      "close": 0.28125,
      "adjClose": 0.22918,
      "volume": 105974504
    },
    {
      "date": "1993-11-02",
      "open": 0.27902,
      "high": 0.29464,
      "low": 0.27679,
      "close": 0.29241,
      "adjClose": 0.23827,
      "volume": 224246623
    },
    {
      "date": "1993-11-03",
      "open": 0.29464,
      "high": 0.29464,
      "low": 0.27679,
      "close": 0.28237,
      "adjClose": 0.23009,
      "volume": 176960176
    },
    {
      "date": "1993-11-04",
      "open": 0.28125,
      "high": 0.28795,
      "low": 0.27455,
      "close": 0.28795,
      "adjClose": 0.23464,
      "volume": 185371383
    },
    {
      "date": "1993-11-05",
      "open": 0.2846,
      "high": 0.28795,
      "low": 0.27455,
      "close": 0.2846,
      "adjClose": 0.23191,
      "volume": 378033976
    },
    {
      "date": "1993-11-08",
      "open": 0.28571,
      "high": 0.28683,
      "low": 0.27232,
      "close": 0.27455,
      "adjClose": 0.22372,
      "volume": 166992164
    },
    {
      "date": "1993-11-09",
      "open": 0.27679,
      "high": 0.27902,
      "low": 0.26563,
      "close": 0.26897,
      "adjClose": 0.21917,
      "volume": 171248168
    },
    {
      "date": "1993-11-10",
      "open": 0.27009,
      "high": 0.27455,
      "low": 0.26786,
      "close": 0.27455,
      "adjClose": 0.22372,
      "volume": 76977676
    },
    {
      "date": "1993-11-11",
      "open": 0.27455,
      "high": 0.28571,
      "low": 0.27232,
      "close": 0.28013,
      "adjClose": 0.22826,
      "volume": 142430540
    },
    {
      "date": "1993-11-12",
      "open": 0.28125,
      "high": 0.28571,
      "low": 0.27232,
      "close": 0.28348,
      "adjClose": 0.23099,
      "volume": 143662540
    },
    {
      "date": "1993-11-15",
      "open": 0.28125,
      "high": 0.29241,
      "low": 0.28125,
      "close": 0.28571,
      "adjClose": 0.23281,
      "volume": 157102556
    },
    {
      "date": "1993-11-16",
      "open": 0.28571,
      "high": 0.3058,
      "low": 0.28348,
      "close": 0.30357,
      "adjClose": 0.24736,
      "volume": 303083500
    },
    {
      "date": "1993-11-17",
      "open": 0.30357,
      "high": 0.3125,
      "low": 0.29241,
      "close": 0.29911,
      "adjClose": 0.24373,
      "volume": 302624300
    },
    {
      "date": "1993-11-18",
      "open": 0.29911,
      "high": 0.30134,
      "low": 0.29464,
      "close": 0.29911,
      "adjClose": 0.24373,
      "volume": 114408112
    },
    {
      "date": "1993-11-19",
      "open": 0.29464,
      "high": 0.29911,
      "low": 0.29018,
      "close": 0.29464,
      "adjClose": 0.24095,
      "volume": 122964920
    },
    {
      "date": "1993-11-22",
      "open": 0.29241,
      "high": 0.29464,
      "low": 0.28795,
      "close": 0.29018,
      "adjClose": 0.23731,
      "volume": 150606548
    },
    {
      "date": "1993-11-23",
      "open": 0.29018,
      "high": 0.29464,
      "low": 0.27902,
      "close": 0.29464,
      "adjClose": 0.24095,
      "volume": 186166584
    },
    {
      "date": "1993-11-24",
      "open": 0.29241,
      "high": 0.29911,
      "low": 0.29129,
      "close": 0.29464,
      "adjClose": 0.24095,
      "volume": 90440088
    },
    {
      "date": "1993-11-26",
      "open": 0.29241,
      "high": 0.29464,
      "low": 0.28795,
      "close": 0.29129,
      "adjClose": 0.23821,
      "volume": 43444839
    },
    {
      "date": "1993-11-29",
      "open": 0.28795,
      "high": 0.29018,
      "low": 0.28125,
      "close": 0.28348,
      "adjClose": 0.23183,
      "volume": 96712096
    },
    {
      "date": "1993-11-30",
      "open": 0.28348,
      "high": 0.29129,
      "low": 0.28125,
      "close": 0.28125,
      "adjClose": 0.23,
      "volume": 112660912
    },
    {
      "date": "1993-12-01",
      "open": 0.28571,
      "high": 0.28795,
      "low": 0.27902,
      "close": 0.28125,
      "adjClose": 0.23,
      "volume": 111216107
    },
    {
      "date": "1993-12-02",
      "open": 0.28348,
      "high": 0.28571,
      "low": 0.27679,
      "close": 0.28348,
      "adjClose": 0.23183,
      "volume": 100654500
    },
    {
      "date": "1993-12-03",
      "open": 0.28348,
      "high": 0.28571,
      "low": 0.27679,
      "close": 0.28125,
      "adjClose": 0.23,
      "volume": 120467319
    },
    {
      "date": "1993-12-06",
      "open": 0.28125,
      "high": 0.29018,
      "low": 0.27902,
      "close": 0.28795,
      "adjClose": 0.23548,
      "volume": 156979356
    },
    {
      "date": "1993-12-07",
      "open": 0.28571,
      "high": 0.28795,
      "low": 0.28125,
      "close": 0.28795,
      "adjClose": 0.23548,
      "volume": 63851259
    },
    {
      "date": "1993-12-08",
      "open": 0.28571,
      "high": 0.28795,
      "low": 0.28125,
      "close": 0.2846,
      "adjClose": 0.23274,
      "volume": 39592036
    },
    {
      "date": "1993-12-09",
      "open": 0.28348,
      "high": 0.28571,
      "low": 0.26563,
      "close": 0.26786,
      "adjClose": 0.21905,
      "volume": 182761780
    },
    {
      "date": "1993-12-10",
      "open": 0.27009,
      "high": 0.27232,
      "low": 0.24777,
      "close": 0.25223,
      "adjClose": 0.20627,
      "volume": 497258208
    },
    {
      "date": "1993-12-13",
      "open": 0.25223,
      "high": 0.26339,
      "low": 0.24777,
      "close": 0.26339,
      "adjClose": 0.2154,
      "volume": 244328244
    },
    {
      "date": "1993-12-14",
      "open": 0.26116,
      "high": 0.26563,
      "low": 0.25893,
      "close": 0.26004,
      "adjClose": 0.21266,
      "volume": 293664291
    },
    {
      "date": "1993-12-15",
      "open": 0.25893,
      "high": 0.26563,
      "low": 0.25893,
      "close": 0.26563,
      "adjClose": 0.21723,
      "volume": 123883320
    },
    {
      "date": "1993-12-16",
      "open": 0.26339,
      "high": 0.26563,
      "low": 0.25893,
      "close": 0.26228,
      "adjClose": 0.21449,
      "volume": 126369724
    },
    {
      "date": "1993-12-17",
      "open": 0.26339,
      "high": 0.26563,
      "low": 0.26004,
      "close": 0.26339,
      "adjClose": 0.2154,
      "volume": 145152144
    },
    {
      "date": "1993-12-20",
      "open": 0.26116,
      "high": 0.26116,
      "low": 0.25223,
      "close": 0.25446,
      "adjClose": 0.20809,
      "volume": 189033788
    },
    {
      "date": "1993-12-21",
      "open": 0.25446,
      "high": 0.2567,
      "low": 0.2433,
      "close": 0.24554,
      "adjClose": 0.2008,
      "volume": 251126647
    },
    {
      "date": "1993-12-22",
      "open": 0.2433,
      "high": 0.25446,
      "low": 0.24107,
      "close": 0.25,
      "adjClose": 0.20445,
      "volume": 181372980
    },
    {
      "date": "1993-12-23",
      "open": 0.2433,
      "high": 0.2433,
      "low": 0.23661,
      "close": 0.2433,
      "adjClose": 0.19897,
      "volume": 226957024
    },
    {
      "date": "1993-12-27",
      "open": 0.24777,
      "high": 0.2567,
      "low": 0.2433,
      "close": 0.25446,
      "adjClose": 0.20809,
      "volume": 159936156
    },
    {
      "date": "1993-12-28",
      "open": 0.2567,
      "high": 0.26339,
      "low": 0.25446,
      "close": 0.26004,
      "adjClose": 0.21266,
      "volume": 159499356
    },
    {
      "date": "1993-12-29",
      "open": 0.26116,
      "high": 0.26116,
      "low": 0.25446,
      "close": 0.25446,
      "adjClose": 0.20809,
      "volume": 107352103
    },
    {
      "date": "1993-12-30",
      "open": 0.25446,
      "high": 0.27009,
      "low": 0.25446,
      "close": 0.26563,
      "adjClose": 0.21723,
      "volume": 314552312
    },
    {
      "date": "1993-12-31",
      "open": 0.26563,
      "high": 0.27009,
      "low": 0.26116,
      "close": 0.26116,
      "adjClose": 0.21357,
      "volume": 160966560
    },
    {
      "date": "1994-01-03",
      "open": 0.26339,
      "high": 0.26786,
      "low": 0.25893,
      "close": 0.26674,
      "adjClose": 0.21814,
      "volume": 181529780
    },
    {
      "date": "1994-01-04",
      "open": 0.27009,
      "high": 0.28125,
      "low": 0.26786,
      "close": 0.28125,
      "adjClose": 0.23,
      "volume": 285174684
    },
    {
      "date": "1994-01-05",
      "open": 0.28348,
      "high": 0.30245,
      "low": 0.28348,
      "close": 0.30134,
      "adjClose": 0.24643,
      "volume": 612136612
    },
    {
      "date": "1994-01-06",
      "open": 0.30134,
      "high": 0.30357,
      "low": 0.29018,
      "close": 0.29241,
      "adjClose": 0.23913,
      "volume": 366509164
    },
    {
      "date": "1994-01-07",
      "open": 0.28571,
      "high": 0.29688,
      "low": 0.27902,
      "close": 0.29576,
      "adjClose": 0.24187,
      "volume": 298793895
    },
    {
      "date": "1994-01-10",
      "open": 0.29464,
      "high": 0.30245,
      "low": 0.29241,
      "close": 0.30022,
      "adjClose": 0.24552,
      "volume": 201589000
    },
    {
      "date": "1994-01-11",
      "open": 0.29911,
      "high": 0.30134,
      "low": 0.28348,
      "close": 0.2846,
      "adjClose": 0.23274,
      "volume": 355398752
    },
    {
      "date": "1994-01-12",
      "open": 0.28571,
      "high": 0.28795,
      "low": 0.27232,
      "close": 0.27232,
      "adjClose": 0.2227,
      "volume": 439118836
    },
    {
      "date": "1994-01-13",
      "open": 0.26786,
      "high": 0.27455,
      "low": 0.26563,
      "close": 0.27344,
      "adjClose": 0.22362,
      "volume": 531597104
    },
    {
      "date": "1994-01-14",
      "open": 0.27455,
      "high": 0.28348,
      "low": 0.27232,
      "close": 0.27679,
      "adjClose": 0.22636,
      "volume": 214513812
    },
    {
      "date": "1994-01-17",
      "open": 0.27679,
      "high": 0.28125,
      "low": 0.26786,
      "close": 0.2712,
      "adjClose": 0.22178,
      "volume": 145712144
    },
    {
      "date": "1994-01-18",
      "open": 0.27009,
      "high": 0.27009,
      "low": 0.25893,
      "close": 0.26228,
      "adjClose": 0.21449,
      "volume": 362801960
    },
    {
      "date": "1994-01-19",
      "open": 0.26116,
      "high": 0.26563,
      "low": 0.2567,
      "close": 0.26116,
      "adjClose": 0.21357,
      "volume": 281590680
    },
    {
      "date": "1994-01-20",
      "open": 0.26339,
      "high": 0.27455,
      "low": 0.26339,
      "close": 0.26674,
      "adjClose": 0.21814,
      "volume": 268083468
    },
    {
      "date": "1994-01-21",
      "open": 0.29688,
      "high": 0.29911,
      "low": 0.28795,
      "close": 0.29799,
      "adjClose": 0.24369,
      "volume": 980134400
    },
    {
      "date": "1994-01-24",
      "open": 0.29688,
      "high": 0.31473,
      "low": 0.29688,
      "close": 0.3125,
      "adjClose": 0.25556,
      "volume": 692149268
    },
    {
      "date": "1994-01-25",
      "open": 0.31027,
      "high": 0.3125,
      "low": 0.29688,
      "close": 0.30245,
      "adjClose": 0.24734,
      "volume": 442333240
    },
    {
      "date": "1994-01-26",
      "open": 0.30134,
      "high": 0.30357,
      "low": 0.29688,
      "close": 0.29911,
      "adjClose": 0.24461,
      "volume": 165804964
    },
    {
      "date": "1994-01-27",
      "open": 0.29911,
      "high": 0.3058,
      "low": 0.29464,
      "close": 0.30469,
      "adjClose": 0.24917,
      "volume": 132249732
    },
    {
      "date": "1994-01-28",
      "open": 0.3058,
      "high": 0.31027,
      "low": 0.30134,
      "close": 0.30357,
      "adjClose": 0.24826,
      "volume": 136438536
    },
    {
      "date": "1994-01-31",
      "open": 0.29911,
      "high": 0.30134,
      "low": 0.29241,
      "close": 0.29241,
      "adjClose": 0.23913,
      "volume": 238381036
    },
    {
      "date": "1994-02-01",
      "open": 0.29464,
      "high": 0.29911,
      "low": 0.28795,
      "close": 0.29688,
      "adjClose": 0.24279,
      "volume": 156721756
    },
    {
      "date": "1994-02-02",
      "open": 0.29688,
      "high": 0.29688,
      "low": 0.29018,
      "close": 0.29464,
      "adjClose": 0.24095,
      "volume": 146451344
    },
    {
      "date": "1994-02-03",
      "open": 0.29464,
      "high": 0.30022,
      "low": 0.29018,
      "close": 0.29911,
      "adjClose": 0.24461,
      "volume": 137995336
    },
    {
      "date": "1994-02-04",
      "open": 0.29911,
      "high": 0.3125,
      "low": 0.29688,
      "close": 0.29911,
      "adjClose": 0.24461,
      "volume": 354009952
    },
    {
      "date": "1994-02-07",
      "open": 0.29911,
      "high": 0.33147,
      "low": 0.29911,
      "close": 0.32589,
      "adjClose": 0.26747,
      "volume": 725447012
    },
    {
      "date": "1994-02-08",
      "open": 0.32143,
      "high": 0.32589,
      "low": 0.31473,
      "close": 0.3192,
      "adjClose": 0.26198,
      "volume": 285387484
    },
    {
      "date": "1994-02-09",
      "open": 0.3192,
      "high": 0.32589,
      "low": 0.31473,
      "close": 0.32366,
      "adjClose": 0.26564,
      "volume": 186984000
    },
    {
      "date": "1994-02-10",
      "open": 0.32366,
      "high": 0.33482,
      "low": 0.32143,
      "close": 0.32589,
      "adjClose": 0.26747,
      "volume": 302030700
    },
    {
      "date": "1994-02-11",
      "open": 0.32366,
      "high": 0.33482,
      "low": 0.32366,
      "close": 0.33036,
      "adjClose": 0.27114,
      "volume": 164248164
    },
    {
      "date": "1994-02-14",
      "open": 0.33036,
      "high": 0.33929,
      "low": 0.32813,
      "close": 0.33036,
      "adjClose": 0.27114,
      "volume": 245549044
    },
    {
      "date": "1994-02-15",
      "open": 0.32813,
      "high": 0.33482,
      "low": 0.32366,
      "close": 0.33147,
      "adjClose": 0.27205,
      "volume": 129774528
    },
    {
      "date": "1994-02-16",
      "open": 0.33482,
      "high": 0.33482,
      "low": 0.32813,
      "close": 0.32813,
      "adjClose": 0.26931,
      "volume": 122024120
    },
    {
      "date": "1994-02-17",
      "open": 0.33259,
      "high": 0.33817,
      "low": 0.32366,
      "close": 0.33036,
      "adjClose": 0.27114,
      "volume": 145152144
    },
    {
      "date": "1994-02-18",
      "open": 0.32589,
      "high": 0.33036,
      "low": 0.32366,
      "close": 0.32366,
      "adjClose": 0.26564,
      "volume": 149072148
    },
    {
      "date": "1994-02-22",
      "open": 0.32366,
      "high": 0.33482,
      "low": 0.3192,
      "close": 0.33259,
      "adjClose": 0.27297,
      "volume": 214569812
    },
    {
      "date": "1994-02-23",
      "open": 0.33259,
      "high": 0.34152,
      "low": 0.33036,
      "close": 0.33259,
      "adjClose": 0.27297,
      "volume": 260534660
    },
    {
      "date": "1994-02-24",
      "open": 0.33036,
      "high": 0.33259,
      "low": 0.32366,
      "close": 0.32701,
      "adjClose": 0.26839,
      "volume": 197859395
    },
    {
      "date": "1994-02-25",
      "open": 0.33036,
      "high": 0.33259,
      "low": 0.31696,
      "close": 0.32143,
      "adjClose": 0.26381,
      "volume": 236824000
    },
    {
      "date": "1994-02-28",
      "open": 0.32366,
      "high": 0.33036,
      "low": 0.32143,
      "close": 0.32589,
      "adjClose": 0.26747,
      "volume": 123827200
    },
    {
      "date": "1994-03-01",
      "open": 0.32813,
      "high": 0.32813,
      "low": 0.3192,
      "close": 0.32366,
      "adjClose": 0.26564,
      "volume": 211870608
    },
    {
      "date": "1994-03-02",
      "open": 0.31473,
      "high": 0.32366,
      "low": 0.31027,
      "close": 0.31808,
      "adjClose": 0.26106,
      "volume": 294145892
    },
    {
      "date": "1994-03-03",
      "open": 0.3192,
      "high": 0.32366,
      "low": 0.31696,
      "close": 0.3192,
      "adjClose": 0.26198,
      "volume": 188473788
    },
    {
      "date": "1994-03-04",
      "open": 0.32143,
      "high": 0.33482,
      "low": 0.3192,
      "close": 0.32813,
      "adjClose": 0.26931,
      "volume": 226845024
    },
    {
      "date": "1994-03-07",
      "open": 0.33036,
      "high": 0.3404,
      "low": 0.32813,
      "close": 0.33817,
      "adjClose": 0.27755,
      "volume": 310397108
    },
    {
      "date": "1994-03-08",
      "open": 0.33929,
      "high": 0.33929,
      "low": 0.32813,
      "close": 0.33036,
      "adjClose": 0.27114,
      "volume": 186054584
    },
    {
      "date": "1994-03-09",
      "open": 0.32701,
      "high": 0.33482,
      "low": 0.32143,
      "close": 0.33482,
      "adjClose": 0.2748,
      "volume": 248539448
    },
    {
      "date": "1994-03-10",
      "open": 0.33259,
      "high": 0.33594,
      "low": 0.32813,
      "close": 0.33259,
      "adjClose": 0.27297,
      "volume": 143763339
    },
    {
      "date": "1994-03-11",
      "open": 0.33036,
      "high": 0.33705,
      "low": 0.32813,
      "close": 0.33259,
      "adjClose": 0.27297,
      "volume": 161840160
    },
    {
      "date": "1994-03-14",
      "open": 0.34375,
      "high": 0.34375,
      "low": 0.33705,
      "close": 0.3404,
      "adjClose": 0.27938,
      "volume": 441706040
    },
    {
      "date": "1994-03-15",
      "open": 0.34152,
      "high": 0.34152,
      "low": 0.33259,
      "close": 0.33594,
      "adjClose": 0.27572,
      "volume": 204545804
    },
    {
      "date": "1994-03-16",
      "open": 0.33482,
      "high": 0.33705,
      "low": 0.32589,
      "close": 0.32813,
      "adjClose": 0.26931,
      "volume": 147168144
    },
    {
      "date": "1994-03-17",
      "open": 0.32813,
      "high": 0.33036,
      "low": 0.32366,
      "close": 0.32589,
      "adjClose": 0.26747,
      "volume": 156228956
    },
    {
      "date": "1994-03-18",
      "open": 0.32813,
      "high": 0.32813,
      "low": 0.3192,
      "close": 0.32478,
      "adjClose": 0.26656,
      "volume": 223675420
    },
    {
      "date": "1994-03-21",
      "open": 0.32478,
      "high": 0.32589,
      "low": 0.31473,
      "close": 0.31696,
      "adjClose": 0.26014,
      "volume": 246512243
    },
    {
      "date": "1994-03-22",
      "open": 0.31473,
      "high": 0.31696,
      "low": 0.30804,
      "close": 0.3125,
      "adjClose": 0.25648,
      "volume": 242827440
    },
    {
      "date": "1994-03-23",
      "open": 0.31473,
      "high": 0.31696,
      "low": 0.3058,
      "close": 0.31362,
      "adjClose": 0.2574,
      "volume": 216686616
    },
    {
      "date": "1994-03-24",
      "open": 0.31362,
      "high": 0.31473,
      "low": 0.30357,
      "close": 0.30804,
      "adjClose": 0.25282,
      "volume": 188092987
    },
    {
      "date": "1994-03-25",
      "open": 0.31027,
      "high": 0.31027,
      "low": 0.29241,
      "close": 0.29241,
      "adjClose": 0.23999,
      "volume": 343638740
    },
    {
      "date": "1994-03-28",
      "open": 0.29464,
      "high": 0.30357,
      "low": 0.29241,
      "close": 0.29688,
      "adjClose": 0.24366,
      "volume": 282576280
    },
    {
      "date": "1994-03-29",
      "open": 0.29688,
      "high": 0.30134,
      "low": 0.28795,
      "close": 0.29241,
      "adjClose": 0.23999,
      "volume": 213517012
    },
    {
      "date": "1994-03-30",
      "open": 0.29018,
      "high": 0.29688,
      "low": 0.28348,
      "close": 0.29018,
      "adjClose": 0.23816,
      "volume": 169825768
    },
    {
      "date": "1994-03-31",
      "open": 0.29018,
      "high": 0.29911,
      "low": 0.28125,
      "close": 0.29688,
      "adjClose": 0.24366,
      "volume": 209059408
    },
    {
      "date": "1994-04-04",
      "open": 0.28795,
      "high": 0.29688,
      "low": 0.2846,
      "close": 0.29688,
      "adjClose": 0.24366,
      "volume": 168302568
    },
    {
      "date": "1994-04-05",
      "open": 0.30134,
      "high": 0.3058,
      "low": 0.29911,
      "close": 0.29911,
      "adjClose": 0.24549,
      "volume": 97899295
    },
    {
      "date": "1994-04-06",
      "open": 0.30357,
      "high": 0.30357,
      "low": 0.29241,
      "close": 0.29911,
      "adjClose": 0.24549,
      "volume": 129091327
    },
    {
      "date": "1994-04-07",
      "open": 0.29911,
      "high": 0.30134,
      "low": 0.29241,
      "close": 0.29632,
      "adjClose": 0.2432,
      "volume": 77369675
    },
    {
      "date": "1994-04-08",
      "open": 0.30134,
      "high": 0.30357,
      "low": 0.29688,
      "close": 0.29911,
      "adjClose": 0.24549,
      "volume": 176848176
    },
    {
      "date": "1994-04-11",
      "open": 0.29911,
      "high": 0.29911,
      "low": 0.29018,
      "close": 0.29911,
      "adjClose": 0.24549,
      "volume": 106825704
    },
    {
      "date": "1994-04-12",
      "open": 0.29799,
      "high": 0.29799,
      "low": 0.28348,
      "close": 0.28571,
      "adjClose": 0.23449,
      "volume": 136830536
    },
    {
      "date": "1994-04-13",
      "open": 0.28795,
      "high": 0.29018,
      "low": 0.27902,
      "close": 0.28348,
      "adjClose": 0.23266,
      "volume": 233139432
    },
    {
      "date": "1994-04-14",
      "open": 0.27232,
      "high": 0.28348,
      "low": 0.26786,
      "close": 0.28125,
      "adjClose": 0.23083,
      "volume": 221995420
    },
    {
      "date": "1994-04-15",
      "open": 0.27902,
      "high": 0.28125,
      "low": 0.26786,
      "close": 0.27009,
      "adjClose": 0.22167,
      "volume": 188350588
    },
    {
      "date": "1994-04-18",
      "open": 0.27232,
      "high": 0.27232,
      "low": 0.26116,
      "close": 0.26451,
      "adjClose": 0.21709,
      "volume": 230294628
    },
    {
      "date": "1994-04-19",
      "open": 0.26563,
      "high": 0.26786,
      "low": 0.25446,
      "close": 0.25893,
      "adjClose": 0.21251,
      "volume": 166364964
    },
    {
      "date": "1994-04-20",
      "open": 0.26116,
      "high": 0.26786,
      "low": 0.25,
      "close": 0.25223,
      "adjClose": 0.20701,
      "volume": 281859480
    },
    {
      "date": "1994-04-21",
      "open": 0.25446,
      "high": 0.27232,
      "low": 0.24107,
      "close": 0.26451,
      "adjClose": 0.21709,
      "volume": 410536408
    },
    {
      "date": "1994-04-22",
      "open": 0.27902,
      "high": 0.28571,
      "low": 0.25446,
      "close": 0.26563,
      "adjClose": 0.21801,
      "volume": 697828120
    },
    {
      "date": "1994-04-25",
      "open": 0.26563,
      "high": 0.27679,
      "low": 0.26339,
      "close": 0.27679,
      "adjClose": 0.22717,
      "volume": 359240356
    },
    {
      "date": "1994-04-26",
      "open": 0.28125,
      "high": 0.28125,
      "low": 0.27679,
      "close": 0.27902,
      "adjClose": 0.229,
      "volume": 164225763
    },
    {
      "date": "1994-04-28",
      "open": 0.27679,
      "high": 0.27902,
      "low": 0.26563,
      "close": 0.27009,
      "adjClose": 0.22167,
      "volume": 100475300
    },
    {
      "date": "1994-04-29",
      "open": 0.26786,
      "high": 0.27232,
      "low": 0.26563,
      "close": 0.26786,
      "adjClose": 0.21984,
      "volume": 94785692
    },
    {
      "date": "1994-05-02",
      "open": 0.26786,
      "high": 0.27902,
      "low": 0.26786,
      "close": 0.27679,
      "adjClose": 0.22717,
      "volume": 123222519
    },
    {
      "date": "1994-05-03",
      "open": 0.27679,
      "high": 0.27902,
      "low": 0.26339,
      "close": 0.27009,
      "adjClose": 0.22167,
      "volume": 132899332
    },
    {
      "date": "1994-05-04",
      "open": 0.27679,
      "high": 0.29688,
      "low": 0.27232,
      "close": 0.29464,
      "adjClose": 0.24182,
      "volume": 364157164
    },
    {
      "date": "1994-05-05",
      "open": 0.29688,
      "high": 0.30134,
      "low": 0.28795,
      "close": 0.29353,
      "adjClose": 0.24091,
      "volume": 288333088
    },
    {
      "date": "1994-05-06",
      "open": 0.28795,
      "high": 0.29241,
      "low": 0.27902,
      "close": 0.2885,
      "adjClose": 0.23678,
      "volume": 187779384
    },
    {
      "date": "1994-05-09",
      "open": 0.28795,
      "high": 0.29018,
      "low": 0.27455,
      "close": 0.27902,
      "adjClose": 0.229,
      "volume": 140470540
    },
    {
      "date": "1994-05-10",
      "open": 0.28348,
      "high": 0.28571,
      "low": 0.27679,
      "close": 0.27679,
      "adjClose": 0.22717,
      "volume": 146843344
    },
    {
      "date": "1994-05-11",
      "open": 0.27679,
      "high": 0.28125,
      "low": 0.26563,
      "close": 0.27009,
      "adjClose": 0.22167,
      "volume": 145521744
    },
    {
      "date": "1994-05-12",
      "open": 0.27232,
      "high": 0.27455,
      "low": 0.26339,
      "close": 0.26507,
      "adjClose": 0.21755,
      "volume": 107105704
    },
    {
      "date": "1994-05-13",
      "open": 0.26563,
      "high": 0.27232,
      "low": 0.26116,
      "close": 0.26786,
      "adjClose": 0.21984,
      "volume": 92612892
    },
    {
      "date": "1994-05-16",
      "open": 0.26786,
      "high": 0.27232,
      "low": 0.26339,
      "close": 0.26339,
      "adjClose": 0.21617,
      "volume": 135385731
    },
    {
      "date": "1994-05-17",
      "open": 0.26563,
      "high": 0.26563,
      "low": 0.2567,
      "close": 0.26228,
      "adjClose": 0.21526,
      "volume": 180107380
    },
    {
      "date": "1994-05-18",
      "open": 0.26563,
      "high": 0.27455,
      "low": 0.26116,
      "close": 0.27344,
      "adjClose": 0.22442,
      "volume": 123860920
    },
    {
      "date": "1994-05-19",
      "open": 0.27455,
      "high": 0.29018,
      "low": 0.27232,
      "close": 0.28683,
      "adjClose": 0.23541,
      "volume": 273582672
    },
    {
      "date": "1994-05-20",
      "open": 0.28348,
      "high": 0.28795,
      "low": 0.27679,
      "close": 0.27734,
      "adjClose": 0.22762,
      "volume": 98145696
    },
    {
      "date": "1994-05-23",
      "open": 0.27679,
      "high": 0.27902,
      "low": 0.26786,
      "close": 0.27232,
      "adjClose": 0.2235,
      "volume": 119952115
    },
    {
      "date": "1994-05-24",
      "open": 0.27679,
      "high": 0.27902,
      "low": 0.27009,
      "close": 0.27455,
      "adjClose": 0.22533,
      "volume": 126448124
    },
    {
      "date": "1994-05-25",
      "open": 0.27009,
      "high": 0.28348,
      "low": 0.26786,
      "close": 0.27902,
      "adjClose": 0.229,
      "volume": 136113736
    },
    {
      "date": "1994-05-26",
      "open": 0.28125,
      "high": 0.28125,
      "low": 0.27009,
      "close": 0.27232,
      "adjClose": 0.2235,
      "volume": 73035272
    },
    {
      "date": "1994-05-27",
      "open": 0.27009,
      "high": 0.27455,
      "low": 0.26339,
      "close": 0.2673,
      "adjClose": 0.22024,
      "volume": 108684908
    },
    {
      "date": "1994-05-31",
      "open": 0.26339,
      "high": 0.26339,
      "low": 0.25446,
      "close": 0.26116,
      "adjClose": 0.21519,
      "volume": 257398656
    },
    {
      "date": "1994-06-01",
      "open": 0.25446,
      "high": 0.25558,
      "low": 0.24888,
      "close": 0.25223,
      "adjClose": 0.20783,
      "volume": 385761984
    },
    {
      "date": "1994-06-02",
      "open": 0.25335,
      "high": 0.25446,
      "low": 0.24219,
      "close": 0.24442,
      "adjClose": 0.20139,
      "volume": 384921984
    },
    {
      "date": "1994-06-03",
      "open": 0.24219,
      "high": 0.25,
      "low": 0.23884,
      "close": 0.24665,
      "adjClose": 0.20323,
      "volume": 353685152
    },
    {
      "date": "1994-06-06",
      "open": 0.24554,
      "high": 0.24777,
      "low": 0.24107,
      "close": 0.24442,
      "adjClose": 0.20139,
      "volume": 126033724
    },
    {
      "date": "1994-06-07",
      "open": 0.2433,
      "high": 0.24777,
      "low": 0.2433,
      "close": 0.24554,
      "adjClose": 0.20232,
      "volume": 140246540
    },
    {
      "date": "1994-06-08",
      "open": 0.24554,
      "high": 0.24665,
      "low": 0.23214,
      "close": 0.23326,
      "adjClose": 0.1922,
      "volume": 274164800
    },
    {
      "date": "1994-06-09",
      "open": 0.22879,
      "high": 0.24107,
      "low": 0.22768,
      "close": 0.24107,
      "adjClose": 0.19863,
      "volume": 293529891
    },
    {
      "date": "1994-06-10",
      "open": 0.24219,
      "high": 0.24442,
      "low": 0.23549,
      "close": 0.23661,
      "adjClose": 0.19496,
      "volume": 142844940
    },
    {
      "date": "1994-06-13",
      "open": 0.23549,
      "high": 0.24275,
      "low": 0.23549,
      "close": 0.24107,
      "adjClose": 0.19863,
      "volume": 92904092
    },
    {
      "date": "1994-06-14",
      "open": 0.2433,
      "high": 0.24442,
      "low": 0.23772,
      "close": 0.24163,
      "adjClose": 0.19909,
      "volume": 154358552
    },
    {
      "date": "1994-06-15",
      "open": 0.24107,
      "high": 0.25,
      "low": 0.23996,
      "close": 0.24833,
      "adjClose": 0.20461,
      "volume": 159476956
    },
    {
      "date": "1994-06-16",
      "open": 0.24777,
      "high": 0.24777,
      "low": 0.23326,
      "close": 0.23549,
      "adjClose": 0.19403,
      "volume": 218221016
    },
    {
      "date": "1994-06-17",
      "open": 0.23549,
      "high": 0.23884,
      "low": 0.23103,
      "close": 0.23661,
      "adjClose": 0.19496,
      "volume": 224493024
    },
    {
      "date": "1994-06-20",
      "open": 0.23438,
      "high": 0.2433,
      "low": 0.23214,
      "close": 0.24219,
      "adjClose": 0.19955,
      "volume": 199897796
    },
    {
      "date": "1994-06-21",
      "open": 0.23996,
      "high": 0.2433,
      "low": 0.22991,
      "close": 0.23214,
      "adjClose": 0.19127,
      "volume": 243275439
    },
    {
      "date": "1994-06-22",
      "open": 0.23438,
      "high": 0.23884,
      "low": 0.23214,
      "close": 0.23438,
      "adjClose": 0.19312,
      "volume": 113859312
    },
    {
      "date": "1994-06-23",
      "open": 0.23438,
      "high": 0.23438,
      "low": 0.2221,
      "close": 0.22433,
      "adjClose": 0.18484,
      "volume": 203896200
    },
    {
      "date": "1994-06-24",
      "open": 0.22433,
      "high": 0.23326,
      "low": 0.22098,
      "close": 0.22865,
      "adjClose": 0.1884,
      "volume": 292857892
    },
    {
      "date": "1994-06-27",
      "open": 0.22545,
      "high": 0.23438,
      "low": 0.21987,
      "close": 0.23438,
      "adjClose": 0.19312,
      "volume": 255953852
    },
    {
      "date": "1994-06-28",
      "open": 0.23438,
      "high": 0.24219,
      "low": 0.22879,
      "close": 0.23884,
      "adjClose": 0.19679,
      "volume": 174227371
    },
    {
      "date": "1994-06-29",
      "open": 0.23884,
      "high": 0.24219,
      "low": 0.23103,
      "close": 0.23326,
      "adjClose": 0.1922,
      "volume": 135564932
    },
    {
      "date": "1994-06-30",
      "open": 0.23438,
      "high": 0.23996,
      "low": 0.23438,
      "close": 0.23661,
      "adjClose": 0.19496,
      "volume": 101729700
    },
    {
      "date": "1994-07-01",
      "open": 0.23549,
      "high": 0.23661,
      "low": 0.22656,
      "close": 0.22991,
      "adjClose": 0.18944,
      "volume": 179278576
    },
    {
      "date": "1994-07-05",
      "open": 0.22879,
      "high": 0.23884,
      "low": 0.22879,
      "close": 0.23661,
      "adjClose": 0.19496,
      "volume": 85848083
    },
    {
      "date": "1994-07-06",
      "open": 0.23438,
      "high": 0.23661,
      "low": 0.23214,
      "close": 0.23326,
      "adjClose": 0.1922,
      "volume": 97384096
    },
    {
      "date": "1994-07-07",
      "open": 0.23103,
      "high": 0.24107,
      "low": 0.22768,
      "close": 0.2394,
      "adjClose": 0.19726,
      "volume": 170150568
    },
    {
      "date": "1994-07-08",
      "open": 0.23661,
      "high": 0.24665,
      "low": 0.23661,
      "close": 0.24163,
      "adjClose": 0.19909,
      "volume": 208230608
    },
    {
      "date": "1994-07-11",
      "open": 0.24219,
      "high": 0.24442,
      "low": 0.23772,
      "close": 0.24107,
      "adjClose": 0.19863,
      "volume": 106422504
    },
    {
      "date": "1994-07-12",
      "open": 0.24107,
      "high": 0.25391,
      "low": 0.23549,
      "close": 0.25335,
      "adjClose": 0.20875,
      "volume": 242312240
    },
    {
      "date": "1994-07-13",
      "open": 0.25446,
      "high": 0.27009,
      "low": 0.25446,
      "close": 0.26507,
      "adjClose": 0.21841,
      "volume": 450262848
    },
    {
      "date": "1994-07-14",
      "open": 0.26451,
      "high": 0.26563,
      "low": 0.25223,
      "close": 0.25558,
      "adjClose": 0.21059,
      "volume": 180667379
    },
    {
      "date": "1994-07-15",
      "open": 0.25209,
      "high": 0.25223,
      "low": 0.24554,
      "close": 0.25223,
      "adjClose": 0.20783,
      "volume": 94964892
    },
    {
      "date": "1994-07-18",
      "open": 0.25112,
      "high": 0.25893,
      "low": 0.25,
      "close": 0.25335,
      "adjClose": 0.20875,
      "volume": 76428876
    },
    {
      "date": "1994-07-19",
      "open": 0.25558,
      "high": 0.2567,
      "low": 0.24442,
      "close": 0.24721,
      "adjClose": 0.20369,
      "volume": 116368116
    },
    {
      "date": "1994-07-20",
      "open": 0.24442,
      "high": 0.24665,
      "low": 0.23549,
      "close": 0.23772,
      "adjClose": 0.19587,
      "volume": 217369816
    },
    {
      "date": "1994-07-21",
      "open": 0.23772,
      "high": 0.25446,
      "low": 0.23661,
      "close": 0.25,
      "adjClose": 0.20599,
      "volume": 289475487
    },
    {
      "date": "1994-07-22",
      "open": 0.28237,
      "high": 0.28544,
      "low": 0.26786,
      "close": 0.27679,
      "adjClose": 0.22806,
      "volume": 786576000
    },
    {
      "date": "1994-07-25",
      "open": 0.2779,
      "high": 0.2846,
      "low": 0.27455,
      "close": 0.28292,
      "adjClose": 0.23311,
      "volume": 422654819
    },
    {
      "date": "1994-07-26",
      "open": 0.28348,
      "high": 0.28571,
      "low": 0.2779,
      "close": 0.28013,
      "adjClose": 0.23082,
      "volume": 188809787
    },
    {
      "date": "1994-07-27",
      "open": 0.27902,
      "high": 0.28013,
      "low": 0.27344,
      "close": 0.27734,
      "adjClose": 0.22852,
      "volume": 133784132
    },
    {
      "date": "1994-07-28",
      "open": 0.27679,
      "high": 0.28683,
      "low": 0.27567,
      "close": 0.2846,
      "adjClose": 0.2345,
      "volume": 245313844
    },
    {
      "date": "1994-07-29",
      "open": 0.2846,
      "high": 0.30357,
      "low": 0.2846,
      "close": 0.30078,
      "adjClose": 0.24783,
      "volume": 555766840
    },
    {
      "date": "1994-08-01",
      "open": 0.30022,
      "high": 0.30134,
      "low": 0.29241,
      "close": 0.29799,
      "adjClose": 0.24553,
      "volume": 229275428
    },
    {
      "date": "1994-08-02",
      "open": 0.29911,
      "high": 0.30022,
      "low": 0.28906,
      "close": 0.29074,
      "adjClose": 0.23956,
      "volume": 269561867
    },
    {
      "date": "1994-08-03",
      "open": 0.29241,
      "high": 0.29688,
      "low": 0.28683,
      "close": 0.29576,
      "adjClose": 0.24369,
      "volume": 226845024
    },
    {
      "date": "1994-08-04",
      "open": 0.29576,
      "high": 0.30134,
      "low": 0.29576,
      "close": 0.29688,
      "adjClose": 0.24462,
      "volume": 184755383
    },
    {
      "date": "1994-08-05",
      "open": 0.29353,
      "high": 0.29799,
      "low": 0.29353,
      "close": 0.29688,
      "adjClose": 0.24462,
      "volume": 87012884
    },
    {
      "date": "1994-08-08",
      "open": 0.29576,
      "high": 0.30357,
      "low": 0.29464,
      "close": 0.30134,
      "adjClose": 0.24829,
      "volume": 141276940
    },
    {
      "date": "1994-08-09",
      "open": 0.29911,
      "high": 0.30245,
      "low": 0.29576,
      "close": 0.30022,
      "adjClose": 0.24737,
      "volume": 78601675
    },
    {
      "date": "1994-08-10",
      "open": 0.30022,
      "high": 0.31138,
      "low": 0.29688,
      "close": 0.30915,
      "adjClose": 0.25473,
      "volume": 253568252
    },
    {
      "date": "1994-08-11",
      "open": 0.3058,
      "high": 0.31362,
      "low": 0.30245,
      "close": 0.30636,
      "adjClose": 0.25243,
      "volume": 298088296
    },
    {
      "date": "1994-08-12",
      "open": 0.30692,
      "high": 0.31362,
      "low": 0.30245,
      "close": 0.31027,
      "adjClose": 0.25565,
      "volume": 179648176
    },
    {
      "date": "1994-08-15",
      "open": 0.31027,
      "high": 0.3125,
      "low": 0.3058,
      "close": 0.30915,
      "adjClose": 0.25561,
      "volume": 120075320
    },
    {
      "date": "1994-08-16",
      "open": 0.30692,
      "high": 0.31027,
      "low": 0.30357,
      "close": 0.31027,
      "adjClose": 0.25654,
      "volume": 155736151
    },
    {
      "date": "1994-08-17",
      "open": 0.31138,
      "high": 0.31585,
      "low": 0.30915,
      "close": 0.3125,
      "adjClose": 0.25838,
      "volume": 286182683
    },
    {
      "date": "1994-08-18",
      "open": 0.31027,
      "high": 0.31473,
      "low": 0.30804,
      "close": 0.30915,
      "adjClose": 0.25561,
      "volume": 206259404
    },
    {
      "date": "1994-08-19",
      "open": 0.31027,
      "high": 0.3125,
      "low": 0.3058,
      "close": 0.31138,
      "adjClose": 0.25746,
      "volume": 130547327
    },
    {
      "date": "1994-08-22",
      "open": 0.31027,
      "high": 0.3125,
      "low": 0.30915,
      "close": 0.31138,
      "adjClose": 0.25746,
      "volume": 152420952
    },
    {
      "date": "1994-08-23",
      "open": 0.31138,
      "high": 0.32031,
      "low": 0.31027,
      "close": 0.3125,
      "adjClose": 0.25838,
      "volume": 214446612
    },
    {
      "date": "1994-08-24",
      "open": 0.31027,
      "high": 0.3125,
      "low": 0.30692,
      "close": 0.31138,
      "adjClose": 0.25746,
      "volume": 171584168
    },
    {
      "date": "1994-08-25",
      "open": 0.3058,
      "high": 0.32478,
      "low": 0.3058,
      "close": 0.31306,
      "adjClose": 0.25884,
      "volume": 298793895
    },
    {
      "date": "1994-08-26",
      "open": 0.31473,
      "high": 0.32254,
      "low": 0.31473,
      "close": 0.3192,
      "adjClose": 0.26392,
      "volume": 204198604
    },
    {
      "date": "1994-08-29",
      "open": 0.3192,
      "high": 0.32254,
      "low": 0.31473,
      "close": 0.31585,
      "adjClose": 0.26115,
      "volume": 152107352
    },
    {
      "date": "1994-08-30",
      "open": 0.31473,
      "high": 0.32478,
      "low": 0.31362,
      "close": 0.32366,
      "adjClose": 0.26761,
      "volume": 182078579
    },
    {
      "date": "1994-08-31",
      "open": 0.32143,
      "high": 0.33371,
      "low": 0.3192,
      "close": 0.3231,
      "adjClose": 0.26715,
      "volume": 351837148
    },
    {
      "date": "1994-09-01",
      "open": 0.31585,
      "high": 0.3192,
      "low": 0.30915,
      "close": 0.3125,
      "adjClose": 0.25838,
      "volume": 204288204
    },
    {
      "date": "1994-09-02",
      "open": 0.31473,
      "high": 0.31696,
      "low": 0.3125,
      "close": 0.31585,
      "adjClose": 0.26115,
      "volume": 101304099
    },
    {
      "date": "1994-09-06",
      "open": 0.31473,
      "high": 0.31808,
      "low": 0.3125,
      "close": 0.31752,
      "adjClose": 0.26253,
      "volume": 91425688
    },
    {
      "date": "1994-09-07",
      "open": 0.31808,
      "high": 0.32701,
      "low": 0.31585,
      "close": 0.32254,
      "adjClose": 0.26668,
      "volume": 203896200
    },
    {
      "date": "1994-09-08",
      "open": 0.32143,
      "high": 0.32366,
      "low": 0.31808,
      "close": 0.32254,
      "adjClose": 0.26668,
      "volume": 158838556
    },
    {
      "date": "1994-09-09",
      "open": 0.3192,
      "high": 0.32143,
      "low": 0.31585,
      "close": 0.3192,
      "adjClose": 0.26392,
      "volume": 157236956
    },
    {
      "date": "1994-09-12",
      "open": 0.31808,
      "high": 0.3192,
      "low": 0.31585,
      "close": 0.3192,
      "adjClose": 0.26392,
      "volume": 90540887
    },
    {
      "date": "1994-09-13",
      "open": 0.3192,
      "high": 0.32366,
      "low": 0.31808,
      "close": 0.31975,
      "adjClose": 0.26438,
      "volume": 104227304
    },
    {
      "date": "1994-09-14",
      "open": 0.31808,
      "high": 0.3192,
      "low": 0.3125,
      "close": 0.31362,
      "adjClose": 0.25931,
      "volume": 99086496
    },
    {
      "date": "1994-09-15",
      "open": 0.31362,
      "high": 0.32254,
      "low": 0.31362,
      "close": 0.32143,
      "adjClose": 0.26576,
      "volume": 258955456
    },
    {
      "date": "1994-09-16",
      "open": 0.32031,
      "high": 0.33259,
      "low": 0.31696,
      "close": 0.32478,
      "adjClose": 0.26853,
      "volume": 364145964
    },
    {
      "date": "1994-09-19",
      "open": 0.32478,
      "high": 0.32813,
      "low": 0.31696,
      "close": 0.31696,
      "adjClose": 0.26207,
      "volume": 174350572
    },
    {
      "date": "1994-09-20",
      "open": 0.31362,
      "high": 0.31585,
      "low": 0.30692,
      "close": 0.30859,
      "adjClose": 0.25515,
      "volume": 197254596
    },
    {
      "date": "1994-09-21",
      "open": 0.30804,
      "high": 0.30915,
      "low": 0.30134,
      "close": 0.30469,
      "adjClose": 0.25192,
      "volume": 234841832
    },
    {
      "date": "1994-09-22",
      "open": 0.3058,
      "high": 0.3058,
      "low": 0.30022,
      "close": 0.30245,
      "adjClose": 0.25007,
      "volume": 146238544
    },
    {
      "date": "1994-09-23",
      "open": 0.30245,
      "high": 0.30804,
      "low": 0.30245,
      "close": 0.30301,
      "adjClose": 0.25053,
      "volume": 132876931
    },
    {
      "date": "1994-09-26",
      "open": 0.30245,
      "high": 0.30804,
      "low": 0.30022,
      "close": 0.30301,
      "adjClose": 0.25053,
      "volume": 141702400
    },
    {
      "date": "1994-09-27",
      "open": 0.30134,
      "high": 0.30469,
      "low": 0.29799,
      "close": 0.30245,
      "adjClose": 0.25007,
      "volume": 109088108
    },
    {
      "date": "1994-09-28",
      "open": 0.30357,
      "high": 0.30692,
      "low": 0.30022,
      "close": 0.30245,
      "adjClose": 0.25007,
      "volume": 81267280
    },
    {
      "date": "1994-09-29",
      "open": 0.30134,
      "high": 0.30692,
      "low": 0.29799,
      "close": 0.30469,
      "adjClose": 0.25192,
      "volume": 109379308
    },
    {
      "date": "1994-09-30",
      "open": 0.30469,
      "high": 0.30804,
      "low": 0.30022,
      "close": 0.30078,
      "adjClose": 0.24869,
      "volume": 71702468
    },
    {
      "date": "1994-10-03",
      "open": 0.30022,
      "high": 0.30134,
      "low": 0.29018,
      "close": 0.29576,
      "adjClose": 0.24454,
      "volume": 129595328
    },
    {
      "date": "1994-10-04",
      "open": 0.29688,
      "high": 0.30357,
      "low": 0.29464,
      "close": 0.30134,
      "adjClose": 0.24915,
      "volume": 162388959
    },
    {
      "date": "1994-10-05",
      "open": 0.30022,
      "high": 0.3404,
      "low": 0.29799,
      "close": 0.33817,
      "adjClose": 0.27961,
      "volume": 709800707
    },
    {
      "date": "1994-10-06",
      "open": 0.33371,
      "high": 0.33468,
      "low": 0.32143,
      "close": 0.32366,
      "adjClose": 0.26761,
      "volume": 526915947
    },
    {
      "date": "1994-10-07",
      "open": 0.32254,
      "high": 0.33092,
      "low": 0.31696,
      "close": 0.33036,
      "adjClose": 0.27315,
      "volume": 364392364
    },
    {
      "date": "1994-10-10",
      "open": 0.33147,
      "high": 0.35379,
      "low": 0.33036,
      "close": 0.3471,
      "adjClose": 0.28699,
      "volume": 523410232
    },
    {
      "date": "1994-10-11",
      "open": 0.36942,
      "high": 0.37388,
      "low": 0.35156,
      "close": 0.35379,
      "adjClose": 0.29252,
      "volume": 842308264
    },
    {
      "date": "1994-10-12",
      "open": 0.35379,
      "high": 0.38058,
      "low": 0.34933,
      "close": 0.37612,
      "adjClose": 0.31098,
      "volume": 597318884
    },
    {
      "date": "1994-10-13",
      "open": 0.38058,
      "high": 0.38281,
      "low": 0.36272,
      "close": 0.36719,
      "adjClose": 0.3036,
      "volume": 525526812
    },
    {
      "date": "1994-10-14",
      "open": 0.37054,
      "high": 0.375,
      "low": 0.36496,
      "close": 0.36719,
      "adjClose": 0.3036,
      "volume": 176164975
    },
    {
      "date": "1994-10-17",
      "open": 0.36496,
      "high": 0.37054,
      "low": 0.3471,
      "close": 0.35491,
      "adjClose": 0.29345,
      "volume": 303990700
    },
    {
      "date": "1994-10-18",
      "open": 0.36272,
      "high": 0.37165,
      "low": 0.36161,
      "close": 0.3683,
      "adjClose": 0.30452,
      "volume": 468686755
    },
    {
      "date": "1994-10-19",
      "open": 0.36607,
      "high": 0.37612,
      "low": 0.36607,
      "close": 0.3683,
      "adjClose": 0.30452,
      "volume": 351086748
    },
    {
      "date": "1994-10-20",
      "open": 0.3683,
      "high": 0.37333,
      "low": 0.36161,
      "close": 0.36607,
      "adjClose": 0.30267,
      "volume": 218142615
    },
    {
      "date": "1994-10-21",
      "open": 0.36384,
      "high": 0.3817,
      "low": 0.36384,
      "close": 0.38058,
      "adjClose": 0.31467,
      "volume": 322705920
    },
    {
      "date": "1994-10-24",
      "open": 0.3817,
      "high": 0.38504,
      "low": 0.37388,
      "close": 0.37723,
      "adjClose": 0.3119,
      "volume": 204501004
    },
    {
      "date": "1994-10-25",
      "open": 0.37165,
      "high": 0.38058,
      "low": 0.37054,
      "close": 0.38058,
      "adjClose": 0.31467,
      "volume": 301481900
    },
    {
      "date": "1994-10-26",
      "open": 0.38058,
      "high": 0.3863,
      "low": 0.38058,
      "close": 0.38616,
      "adjClose": 0.31928,
      "volume": 196772995
    },
    {
      "date": "1994-10-27",
      "open": 0.38616,
      "high": 0.39063,
      "low": 0.37946,
      "close": 0.37946,
      "adjClose": 0.31375,
      "volume": 159409600
    },
    {
      "date": "1994-10-28",
      "open": 0.37835,
      "high": 0.38281,
      "low": 0.37277,
      "close": 0.37612,
      "adjClose": 0.31098,
      "volume": 273325072
    },
    {
      "date": "1994-10-31",
      "open": 0.375,
      "high": 0.38728,
      "low": 0.37054,
      "close": 0.3856,
      "adjClose": 0.31882,
      "volume": 355902752
    },
    {
      "date": "1994-11-01",
      "open": 0.38281,
      "high": 0.38825,
      "low": 0.37835,
      "close": 0.38504,
      "adjClose": 0.31836,
      "volume": 218097816
    },
    {
      "date": "1994-11-02",
      "open": 0.38504,
      "high": 0.38616,
      "low": 0.36942,
      "close": 0.36942,
      "adjClose": 0.30544,
      "volume": 218747416
    },
    {
      "date": "1994-11-03",
      "open": 0.37277,
      "high": 0.375,
      "low": 0.36607,
      "close": 0.37054,
      "adjClose": 0.30637,
      "volume": 110521708
    },
    {
      "date": "1994-11-04",
      "open": 0.37054,
      "high": 0.37165,
      "low": 0.35714,
      "close": 0.36049,
      "adjClose": 0.29806,
      "volume": 192046592
    },
    {
      "date": "1994-11-07",
      "open": 0.36049,
      "high": 0.3683,
      "low": 0.35826,
      "close": 0.36384,
      "adjClose": 0.30083,
      "volume": 113041712
    },
    {
      "date": "1994-11-08",
      "open": 0.36272,
      "high": 0.38058,
      "low": 0.35938,
      "close": 0.37723,
      "adjClose": 0.3119,
      "volume": 348969948
    },
    {
      "date": "1994-11-09",
      "open": 0.3817,
      "high": 0.38393,
      "low": 0.36607,
      "close": 0.37165,
      "adjClose": 0.30729,
      "volume": 406336404
    },
    {
      "date": "1994-11-10",
      "open": 0.37277,
      "high": 0.37388,
      "low": 0.36607,
      "close": 0.36886,
      "adjClose": 0.30498,
      "volume": 152980951
    },
    {
      "date": "1994-11-11",
      "open": 0.3683,
      "high": 0.37054,
      "low": 0.36607,
      "close": 0.36719,
      "adjClose": 0.3036,
      "volume": 62272060
    },
    {
      "date": "1994-11-14",
      "open": 0.3683,
      "high": 0.3817,
      "low": 0.3683,
      "close": 0.37946,
      "adjClose": 0.31375,
      "volume": 139630536
    },
    {
      "date": "1994-11-15",
      "open": 0.37946,
      "high": 0.38393,
      "low": 0.3683,
      "close": 0.36942,
      "adjClose": 0.30544,
      "volume": 167619364
    },
    {
      "date": "1994-11-16",
      "open": 0.36384,
      "high": 0.37109,
      "low": 0.36272,
      "close": 0.36551,
      "adjClose": 0.30221,
      "volume": 187398584
    },
    {
      "date": "1994-11-17",
      "open": 0.36496,
      "high": 0.36607,
      "low": 0.35603,
      "close": 0.35714,
      "adjClose": 0.29529,
      "volume": 150438548
    },
    {
      "date": "1994-11-18",
      "open": 0.35714,
      "high": 0.36161,
      "low": 0.35379,
      "close": 0.35714,
      "adjClose": 0.29618,
      "volume": 147033744
    },
    {
      "date": "1994-11-21",
      "open": 0.35714,
      "high": 0.35938,
      "low": 0.33929,
      "close": 0.3404,
      "adjClose": 0.28229,
      "volume": 202597000
    },
    {
      "date": "1994-11-22",
      "open": 0.33705,
      "high": 0.34933,
      "low": 0.33259,
      "close": 0.33371,
      "adjClose": 0.27675,
      "volume": 224336224
    },
    {
      "date": "1994-11-23",
      "open": 0.33036,
      "high": 0.33817,
      "low": 0.32478,
      "close": 0.32924,
      "adjClose": 0.27304,
      "volume": 327813124
    },
    {
      "date": "1994-11-25",
      "open": 0.32924,
      "high": 0.33705,
      "low": 0.32813,
      "close": 0.33705,
      "adjClose": 0.27952,
      "volume": 84224084
    },
    {
      "date": "1994-11-28",
      "open": 0.33594,
      "high": 0.34152,
      "low": 0.33315,
      "close": 0.33761,
      "adjClose": 0.27998,
      "volume": 138678535
    },
    {
      "date": "1994-11-29",
      "open": 0.33929,
      "high": 0.34375,
      "low": 0.33705,
      "close": 0.34152,
      "adjClose": 0.28322,
      "volume": 144132944
    },
    {
      "date": "1994-11-30",
      "open": 0.34263,
      "high": 0.35156,
      "low": 0.33036,
      "close": 0.33259,
      "adjClose": 0.27582,
      "volume": 312032312
    },
    {
      "date": "1994-12-01",
      "open": 0.33036,
      "high": 0.33594,
      "low": 0.32143,
      "close": 0.3231,
      "adjClose": 0.26795,
      "volume": 309321908
    },
    {
      "date": "1994-12-02",
      "open": 0.32589,
      "high": 0.32813,
      "low": 0.31808,
      "close": 0.32645,
      "adjClose": 0.27072,
      "volume": 172256172
    },
    {
      "date": "1994-12-05",
      "open": 0.32589,
      "high": 0.33371,
      "low": 0.32254,
      "close": 0.33203,
      "adjClose": 0.27535,
      "volume": 180275380
    },
    {
      "date": "1994-12-06",
      "open": 0.33036,
      "high": 0.34263,
      "low": 0.32924,
      "close": 0.33538,
      "adjClose": 0.27813,
      "volume": 238089835
    },
    {
      "date": "1994-12-07",
      "open": 0.33482,
      "high": 0.33761,
      "low": 0.32199,
      "close": 0.32701,
      "adjClose": 0.27119,
      "volume": 137300936
    },
    {
      "date": "1994-12-08",
      "open": 0.32924,
      "high": 0.33036,
      "low": 0.3192,
      "close": 0.32031,
      "adjClose": 0.26563,
      "volume": 169859368
    },
    {
      "date": "1994-12-09",
      "open": 0.32031,
      "high": 0.32478,
      "low": 0.31027,
      "close": 0.32366,
      "adjClose": 0.26841,
      "volume": 260725060
    },
    {
      "date": "1994-12-12",
      "open": 0.32478,
      "high": 0.32813,
      "low": 0.31696,
      "close": 0.32589,
      "adjClose": 0.27026,
      "volume": 224078623
    },
    {
      "date": "1994-12-13",
      "open": 0.32701,
      "high": 0.3298,
      "low": 0.32366,
      "close": 0.32478,
      "adjClose": 0.26934,
      "volume": 119201716
    },
    {
      "date": "1994-12-14",
      "open": 0.32589,
      "high": 0.3404,
      "low": 0.32589,
      "close": 0.33817,
      "adjClose": 0.28044,
      "volume": 311427508
    },
    {
      "date": "1994-12-15",
      "open": 0.33929,
      "high": 0.34263,
      "low": 0.32924,
      "close": 0.33147,
      "adjClose": 0.27489,
      "volume": 227595423
    },
    {
      "date": "1994-12-16",
      "open": 0.33259,
      "high": 0.33705,
      "low": 0.32813,
      "close": 0.33259,
      "adjClose": 0.27582,
      "volume": 179782576
    },
    {
      "date": "1994-12-19",
      "open": 0.33259,
      "high": 0.35156,
      "low": 0.33259,
      "close": 0.34933,
      "adjClose": 0.2897,
      "volume": 332819531
    },
    {
      "date": "1994-12-20",
      "open": 0.34933,
      "high": 0.35045,
      "low": 0.34263,
      "close": 0.34375,
      "adjClose": 0.28507,
      "volume": 175145772
    },
    {
      "date": "1994-12-21",
      "open": 0.33817,
      "high": 0.34375,
      "low": 0.33482,
      "close": 0.34263,
      "adjClose": 0.28414,
      "volume": 157438556
    },
    {
      "date": "1994-12-22",
      "open": 0.34375,
      "high": 0.3471,
      "low": 0.34152,
      "close": 0.34487,
      "adjClose": 0.286,
      "volume": 133078532
    },
    {
      "date": "1994-12-23",
      "open": 0.34375,
      "high": 0.35045,
      "low": 0.34375,
      "close": 0.3471,
      "adjClose": 0.28785,
      "volume": 93889692
    },
    {
      "date": "1994-12-27",
      "open": 0.35045,
      "high": 0.35491,
      "low": 0.3471,
      "close": 0.34933,
      "adjClose": 0.2897,
      "volume": 81916879
    },
    {
      "date": "1994-12-28",
      "open": 0.34933,
      "high": 0.35045,
      "low": 0.34152,
      "close": 0.34933,
      "adjClose": 0.2897,
      "volume": 89163287
    },
    {
      "date": "1994-12-29",
      "open": 0.35045,
      "high": 0.35603,
      "low": 0.34933,
      "close": 0.35268,
      "adjClose": 0.29248,
      "volume": 121340919
    },
    {
      "date": "1994-12-30",
      "open": 0.35156,
      "high": 0.35603,
      "low": 0.34598,
      "close": 0.34821,
      "adjClose": 0.28877,
      "volume": 73091272
    },
    {
      "date": "1995-01-03",
      "open": 0.3471,
      "high": 0.3471,
      "low": 0.33817,
      "close": 0.34263,
      "adjClose": 0.28414,
      "volume": 103868900
    },
    {
      "date": "1995-01-04",
      "open": 0.34487,
      "high": 0.35379,
      "low": 0.34487,
      "close": 0.35156,
      "adjClose": 0.29155,
      "volume": 158681756
    },
    {
      "date": "1995-01-05",
      "open": 0.35045,
      "high": 0.35156,
      "low": 0.34598,
      "close": 0.3471,
      "adjClose": 0.28785,
      "volume": 73640072
    },
    {
      "date": "1995-01-06",
      "open": 0.37165,
      "high": 0.38504,
      "low": 0.36719,
      "close": 0.375,
      "adjClose": 0.31099,
      "volume": 1076623364
    },
    {
      "date": "1995-01-09",
      "open": 0.37165,
      "high": 0.37388,
      "low": 0.36607,
      "close": 0.36789,
      "adjClose": 0.30509,
      "volume": 274086672
    },
    {
      "date": "1995-01-10",
      "open": 0.3683,
      "high": 0.39286,
      "low": 0.3683,
      "close": 0.39007,
      "adjClose": 0.32349,
      "volume": 614790900
    },
    {
      "date": "1995-01-11",
      "open": 0.39063,
      "high": 0.42913,
      "low": 0.38114,
      "close": 0.41741,
      "adjClose": 0.34616,
      "volume": 873824872
    },
    {
      "date": "1995-01-12",
      "open": 0.41183,
      "high": 0.41406,
      "low": 0.39955,
      "close": 0.40513,
      "adjClose": 0.33597,
      "volume": 551779972
    },
    {
      "date": "1995-01-13",
      "open": 0.41183,
      "high": 0.41183,
      "low": 0.39621,
      "close": 0.40067,
      "adjClose": 0.33228,
      "volume": 351377600
    },
    {
      "date": "1995-01-16",
      "open": 0.40067,
      "high": 0.40402,
      "low": 0.39509,
      "close": 0.39732,
      "adjClose": 0.3295,
      "volume": 188977787
    },
    {
      "date": "1995-01-17",
      "open": 0.39732,
      "high": 0.40625,
      "low": 0.39397,
      "close": 0.40179,
      "adjClose": 0.3332,
      "volume": 330109128
    },
    {
      "date": "1995-01-18",
      "open": 0.40179,
      "high": 0.40737,
      "low": 0.39955,
      "close": 0.40737,
      "adjClose": 0.33783,
      "volume": 127657600
    },
    {
      "date": "1995-01-19",
      "open": 0.40625,
      "high": 0.41071,
      "low": 0.40179,
      "close": 0.4096,
      "adjClose": 0.33968,
      "volume": 314294711
    },
    {
      "date": "1995-01-20",
      "open": 0.41964,
      "high": 0.41964,
      "low": 0.37946,
      "close": 0.38058,
      "adjClose": 0.31561,
      "volume": 1000362712
    },
    {
      "date": "1995-01-23",
      "open": 0.37388,
      "high": 0.38058,
      "low": 0.36607,
      "close": 0.37723,
      "adjClose": 0.31284,
      "volume": 398541196
    },
    {
      "date": "1995-01-24",
      "open": 0.37723,
      "high": 0.37835,
      "low": 0.36942,
      "close": 0.37165,
      "adjClose": 0.30821,
      "volume": 218097816
    },
    {
      "date": "1995-01-25",
      "open": 0.35268,
      "high": 0.375,
      "low": 0.35268,
      "close": 0.36593,
      "adjClose": 0.30347,
      "volume": 517070804
    },
    {
      "date": "1995-01-26",
      "open": 0.36496,
      "high": 0.37054,
      "low": 0.35045,
      "close": 0.35268,
      "adjClose": 0.29248,
      "volume": 246389043
    },
    {
      "date": "1995-01-27",
      "open": 0.35603,
      "high": 0.36049,
      "low": 0.34821,
      "close": 0.35603,
      "adjClose": 0.29526,
      "volume": 298569896
    },
    {
      "date": "1995-01-30",
      "open": 0.35826,
      "high": 0.36161,
      "low": 0.35603,
      "close": 0.35826,
      "adjClose": 0.29711,
      "volume": 230585828
    },
    {
      "date": "1995-01-31",
      "open": 0.36161,
      "high": 0.36496,
      "low": 0.35714,
      "close": 0.36049,
      "adjClose": 0.29895,
      "volume": 212777812
    },
    {
      "date": "1995-02-01",
      "open": 0.36384,
      "high": 0.36384,
      "low": 0.35603,
      "close": 0.35826,
      "adjClose": 0.29711,
      "volume": 158368155
    },
    {
      "date": "1995-02-02",
      "open": 0.35826,
      "high": 0.37388,
      "low": 0.35826,
      "close": 0.37165,
      "adjClose": 0.30821,
      "volume": 203582600
    },
    {
      "date": "1995-02-03",
      "open": 0.375,
      "high": 0.37612,
      "low": 0.36049,
      "close": 0.36161,
      "adjClose": 0.29988,
      "volume": 319211516
    },
    {
      "date": "1995-02-06",
      "open": 0.36384,
      "high": 0.36384,
      "low": 0.35268,
      "close": 0.36161,
      "adjClose": 0.29988,
      "volume": 243029039
    },
    {
      "date": "1995-02-07",
      "open": 0.36049,
      "high": 0.36607,
      "low": 0.35714,
      "close": 0.3644,
      "adjClose": 0.3022,
      "volume": 201600200
    },
    {
      "date": "1995-02-08",
      "open": 0.36607,
      "high": 0.37835,
      "low": 0.36496,
      "close": 0.37779,
      "adjClose": 0.3133,
      "volume": 402864400
    },
    {
      "date": "1995-02-09",
      "open": 0.37612,
      "high": 0.39174,
      "low": 0.37612,
      "close": 0.38951,
      "adjClose": 0.32302,
      "volume": 475451896
    },
    {
      "date": "1995-02-10",
      "open": 0.38951,
      "high": 0.39453,
      "low": 0.38728,
      "close": 0.39063,
      "adjClose": 0.32395,
      "volume": 350963200
    },
    {
      "date": "1995-02-13",
      "open": 0.38839,
      "high": 0.39732,
      "low": 0.38616,
      "close": 0.39063,
      "adjClose": 0.32484,
      "volume": 283371480
    },
    {
      "date": "1995-02-14",
      "open": 0.39063,
      "high": 0.39397,
      "low": 0.38058,
      "close": 0.38337,
      "adjClose": 0.3188,
      "volume": 165614564
    },
    {
      "date": "1995-02-15",
      "open": 0.38616,
      "high": 0.38839,
      "low": 0.37946,
      "close": 0.38002,
      "adjClose": 0.31601,
      "volume": 184475384
    },
    {
      "date": "1995-02-16",
      "open": 0.38504,
      "high": 0.38616,
      "low": 0.38058,
      "close": 0.3856,
      "adjClose": 0.32065,
      "volume": 218781015
    },
    {
      "date": "1995-02-17",
      "open": 0.38281,
      "high": 0.38393,
      "low": 0.37946,
      "close": 0.37946,
      "adjClose": 0.31555,
      "volume": 121788920
    },
    {
      "date": "1995-02-21",
      "open": 0.38058,
      "high": 0.3817,
      "low": 0.36496,
      "close": 0.36607,
      "adjClose": 0.30441,
      "volume": 301582700
    },
    {
      "date": "1995-02-22",
      "open": 0.36272,
      "high": 0.36607,
      "low": 0.35826,
      "close": 0.3644,
      "adjClose": 0.30302,
      "volume": 293417892
    },
    {
      "date": "1995-02-23",
      "open": 0.36719,
      "high": 0.37388,
      "low": 0.35714,
      "close": 0.35882,
      "adjClose": 0.29838,
      "volume": 314709112
    },
    {
      "date": "1995-02-24",
      "open": 0.35826,
      "high": 0.36049,
      "low": 0.34375,
      "close": 0.34821,
      "adjClose": 0.28956,
      "volume": 568814856
    },
    {
      "date": "1995-02-27",
      "open": 0.34152,
      "high": 0.34821,
      "low": 0.34026,
      "close": 0.34152,
      "adjClose": 0.284,
      "volume": 268811468
    },
    {
      "date": "1995-02-28",
      "open": 0.34375,
      "high": 0.35603,
      "low": 0.33929,
      "close": 0.35268,
      "adjClose": 0.29328,
      "volume": 222969820
    },
    {
      "date": "1995-03-01",
      "open": 0.35491,
      "high": 0.35826,
      "low": 0.35198,
      "close": 0.35714,
      "adjClose": 0.29699,
      "volume": 224448224
    },
    {
      "date": "1995-03-02",
      "open": 0.35826,
      "high": 0.36384,
      "low": 0.35491,
      "close": 0.35714,
      "adjClose": 0.29699,
      "volume": 268744268
    },
    {
      "date": "1995-03-03",
      "open": 0.35491,
      "high": 0.36328,
      "low": 0.35268,
      "close": 0.35938,
      "adjClose": 0.29885,
      "volume": 145768143
    },
    {
      "date": "1995-03-06",
      "open": 0.35491,
      "high": 0.35714,
      "low": 0.35268,
      "close": 0.35491,
      "adjClose": 0.29513,
      "volume": 132720132
    },
    {
      "date": "1995-03-07",
      "open": 0.35603,
      "high": 0.35603,
      "low": 0.34152,
      "close": 0.34208,
      "adjClose": 0.28446,
      "volume": 150785748
    },
    {
      "date": "1995-03-08",
      "open": 0.34598,
      "high": 0.35826,
      "low": 0.33705,
      "close": 0.35324,
      "adjClose": 0.29374,
      "volume": 367225964
    },
    {
      "date": "1995-03-09",
      "open": 0.35603,
      "high": 0.36049,
      "low": 0.35156,
      "close": 0.35491,
      "adjClose": 0.29513,
      "volume": 196683396
    },
    {
      "date": "1995-03-10",
      "open": 0.35379,
      "high": 0.36049,
      "low": 0.35156,
      "close": 0.35268,
      "adjClose": 0.29328,
      "volume": 137412936
    },
    {
      "date": "1995-03-13",
      "open": 0.35379,
      "high": 0.35379,
      "low": 0.33929,
      "close": 0.3404,
      "adjClose": 0.28307,
      "volume": 325752324
    },
    {
      "date": "1995-03-14",
      "open": 0.34152,
      "high": 0.34152,
      "low": 0.30804,
      "close": 0.3125,
      "adjClose": 0.25987,
      "volume": 727866436
    },
    {
      "date": "1995-03-15",
      "open": 0.31696,
      "high": 0.32366,
      "low": 0.31138,
      "close": 0.3125,
      "adjClose": 0.25987,
      "volume": 730968727
    },
    {
      "date": "1995-03-16",
      "open": 0.31473,
      "high": 0.32143,
      "low": 0.3125,
      "close": 0.31473,
      "adjClose": 0.26172,
      "volume": 316736315
    },
    {
      "date": "1995-03-17",
      "open": 0.31696,
      "high": 0.31696,
      "low": 0.31138,
      "close": 0.31362,
      "adjClose": 0.2608,
      "volume": 215645012
    },
    {
      "date": "1995-03-20",
      "open": 0.31362,
      "high": 0.31808,
      "low": 0.3125,
      "close": 0.31473,
      "adjClose": 0.26172,
      "volume": 189884988
    },
    {
      "date": "1995-03-21",
      "open": 0.31696,
      "high": 0.32813,
      "low": 0.31473,
      "close": 0.32366,
      "adjClose": 0.26915,
      "volume": 305368304
    },
    {
      "date": "1995-03-22",
      "open": 0.32366,
      "high": 0.35268,
      "low": 0.32366,
      "close": 0.33984,
      "adjClose": 0.2826,
      "volume": 479147899
    },
    {
      "date": "1995-03-23",
      "open": 0.33817,
      "high": 0.33929,
      "low": 0.33022,
      "close": 0.33147,
      "adjClose": 0.27564,
      "volume": 170094568
    },
    {
      "date": "1995-03-24",
      "open": 0.33371,
      "high": 0.33817,
      "low": 0.33259,
      "close": 0.33705,
      "adjClose": 0.28028,
      "volume": 128116927
    },
    {
      "date": "1995-03-27",
      "open": 0.33594,
      "high": 0.33594,
      "low": 0.32701,
      "close": 0.33203,
      "adjClose": 0.27611,
      "volume": 142800139
    },
    {
      "date": "1995-03-28",
      "open": 0.32366,
      "high": 0.3245,
      "low": 0.30469,
      "close": 0.30692,
      "adjClose": 0.25523,
      "volume": 689797264
    },
    {
      "date": "1995-03-29",
      "open": 0.30357,
      "high": 0.31138,
      "low": 0.30245,
      "close": 0.30692,
      "adjClose": 0.25523,
      "volume": 496877071
    },
    {
      "date": "1995-03-30",
      "open": 0.30915,
      "high": 0.31696,
      "low": 0.30804,
      "close": 0.31585,
      "adjClose": 0.26265,
      "volume": 273414400
    },
    {
      "date": "1995-03-31",
      "open": 0.31362,
      "high": 0.31808,
      "low": 0.31027,
      "close": 0.31473,
      "adjClose": 0.26172,
      "volume": 183243380
    },
    {
      "date": "1995-04-03",
      "open": 0.31696,
      "high": 0.3192,
      "low": 0.31362,
      "close": 0.31696,
      "adjClose": 0.26357,
      "volume": 154302551
    },
    {
      "date": "1995-04-04",
      "open": 0.3192,
      "high": 0.32031,
      "low": 0.30022,
      "close": 0.30245,
      "adjClose": 0.25151,
      "volume": 428198828
    },
    {
      "date": "1995-04-05",
      "open": 0.30469,
      "high": 0.31027,
      "low": 0.30134,
      "close": 0.31027,
      "adjClose": 0.25801,
      "volume": 264857863
    },
    {
      "date": "1995-04-06",
      "open": 0.33259,
      "high": 0.33929,
      "low": 0.31724,
      "close": 0.32813,
      "adjClose": 0.27286,
      "volume": 723050432
    },
    {
      "date": "1995-04-07",
      "open": 0.33036,
      "high": 0.33147,
      "low": 0.32366,
      "close": 0.32813,
      "adjClose": 0.27286,
      "volume": 295725092
    },
    {
      "date": "1995-04-10",
      "open": 0.32924,
      "high": 0.33036,
      "low": 0.32254,
      "close": 0.32701,
      "adjClose": 0.27193,
      "volume": 117801716
    },
    {
      "date": "1995-04-11",
      "open": 0.32813,
      "high": 0.33817,
      "low": 0.32701,
      "close": 0.33705,
      "adjClose": 0.28028,
      "volume": 214513600
    },
    {
      "date": "1995-04-12",
      "open": 0.34152,
      "high": 0.35379,
      "low": 0.33371,
      "close": 0.34821,
      "adjClose": 0.28956,
      "volume": 474712472
    },
    {
      "date": "1995-04-13",
      "open": 0.35045,
      "high": 0.35045,
      "low": 0.33817,
      "close": 0.34152,
      "adjClose": 0.284,
      "volume": 174361772
    },
    {
      "date": "1995-04-17",
      "open": 0.3404,
      "high": 0.35156,
      "low": 0.33817,
      "close": 0.34263,
      "adjClose": 0.28492,
      "volume": 208813008
    },
    {
      "date": "1995-04-18",
      "open": 0.34375,
      "high": 0.34487,
      "low": 0.33482,
      "close": 0.33482,
      "adjClose": 0.27843,
      "volume": 231134628
    },
    {
      "date": "1995-04-19",
      "open": 0.33482,
      "high": 0.33482,
      "low": 0.31808,
      "close": 0.32478,
      "adjClose": 0.27008,
      "volume": 279428800
    },
    {
      "date": "1995-04-20",
      "open": 0.33147,
      "high": 0.34375,
      "low": 0.32701,
      "close": 0.33594,
      "adjClose": 0.27936,
      "volume": 329504328
    },
    {
      "date": "1995-04-21",
      "open": 0.33259,
      "high": 0.35268,
      "low": 0.33147,
      "close": 0.34933,
      "adjClose": 0.29049,
      "volume": 666624000
    },
    {
      "date": "1995-04-24",
      "open": 0.34821,
      "high": 0.35379,
      "low": 0.34375,
      "close": 0.34821,
      "adjClose": 0.28956,
      "volume": 272238672
    },
    {
      "date": "1995-04-25",
      "open": 0.34933,
      "high": 0.35156,
      "low": 0.33259,
      "close": 0.33705,
      "adjClose": 0.28028,
      "volume": 273638672
    },
    {
      "date": "1995-04-26",
      "open": 0.33594,
      "high": 0.34598,
      "low": 0.33371,
      "close": 0.34152,
      "adjClose": 0.284,
      "volume": 230440228
    },
    {
      "date": "1995-04-27",
      "open": 0.34375,
      "high": 0.34375,
      "low": 0.33705,
      "close": 0.33817,
      "adjClose": 0.28121,
      "volume": 139865735
    },
    {
      "date": "1995-04-28",
      "open": 0.33929,
      "high": 0.34263,
      "low": 0.33482,
      "close": 0.34152,
      "adjClose": 0.284,
      "volume": 195316992
    },
    {
      "date": "1995-05-01",
      "open": 0.34152,
      "high": 0.34598,
      "low": 0.33929,
      "close": 0.34152,
      "adjClose": 0.284,
      "volume": 177956976
    },
    {
      "date": "1995-05-02",
      "open": 0.34152,
      "high": 0.34263,
      "low": 0.33482,
      "close": 0.3404,
      "adjClose": 0.28307,
      "volume": 120008120
    },
    {
      "date": "1995-05-03",
      "open": 0.34152,
      "high": 0.34487,
      "low": 0.33929,
      "close": 0.3404,
      "adjClose": 0.28307,
      "volume": 168784168
    },
    {
      "date": "1995-05-04",
      "open": 0.34152,
      "high": 0.35603,
      "low": 0.33929,
      "close": 0.34375,
      "adjClose": 0.28585,
      "volume": 303643500
    },
    {
      "date": "1995-05-05",
      "open": 0.34598,
      "high": 0.34933,
      "low": 0.3404,
      "close": 0.3471,
      "adjClose": 0.28864,
      "volume": 208006607
    },
    {
      "date": "1995-05-08",
      "open": 0.35603,
      "high": 0.36607,
      "low": 0.35491,
      "close": 0.36161,
      "adjClose": 0.3007,
      "volume": 386971584
    },
    {
      "date": "1995-05-09",
      "open": 0.36272,
      "high": 0.36942,
      "low": 0.35714,
      "close": 0.3683,
      "adjClose": 0.30627,
      "volume": 322929919
    },
    {
      "date": "1995-05-10",
      "open": 0.37054,
      "high": 0.37388,
      "low": 0.36384,
      "close": 0.36998,
      "adjClose": 0.30766,
      "volume": 275072272
    },
    {
      "date": "1995-05-11",
      "open": 0.37165,
      "high": 0.37165,
      "low": 0.36049,
      "close": 0.36607,
      "adjClose": 0.30441,
      "volume": 523622808
    },
    {
      "date": "1995-05-12",
      "open": 0.36496,
      "high": 0.39007,
      "low": 0.36161,
      "close": 0.38951,
      "adjClose": 0.3239,
      "volume": 647954356
    },
    {
      "date": "1995-05-15",
      "open": 0.38504,
      "high": 0.39063,
      "low": 0.37946,
      "close": 0.38951,
      "adjClose": 0.3239,
      "volume": 393355592
    },
    {
      "date": "1995-05-16",
      "open": 0.38504,
      "high": 0.39621,
      "low": 0.37946,
      "close": 0.39063,
      "adjClose": 0.32484,
      "volume": 332517132
    },
    {
      "date": "1995-05-17",
      "open": 0.39063,
      "high": 0.39621,
      "low": 0.38839,
      "close": 0.39286,
      "adjClose": 0.32669,
      "volume": 263144259
    },
    {
      "date": "1995-05-18",
      "open": 0.39397,
      "high": 0.39397,
      "low": 0.38616,
      "close": 0.38728,
      "adjClose": 0.32205,
      "volume": 371571568
    },
    {
      "date": "1995-05-19",
      "open": 0.38281,
      "high": 0.39063,
      "low": 0.38058,
      "close": 0.3817,
      "adjClose": 0.31741,
      "volume": 322593920
    },
    {
      "date": "1995-05-22",
      "open": 0.37946,
      "high": 0.39397,
      "low": 0.37723,
      "close": 0.39397,
      "adjClose": 0.32761,
      "volume": 371885168
    },
    {
      "date": "1995-05-23",
      "open": 0.39397,
      "high": 0.39621,
      "low": 0.38839,
      "close": 0.39174,
      "adjClose": 0.32576,
      "volume": 276662676
    },
    {
      "date": "1995-05-24",
      "open": 0.39063,
      "high": 0.39509,
      "low": 0.38281,
      "close": 0.38839,
      "adjClose": 0.32297,
      "volume": 264667464
    },
    {
      "date": "1995-05-25",
      "open": 0.38616,
      "high": 0.39286,
      "low": 0.38393,
      "close": 0.38728,
      "adjClose": 0.32205,
      "volume": 182862580
    },
    {
      "date": "1995-05-26",
      "open": 0.38393,
      "high": 0.38504,
      "low": 0.37723,
      "close": 0.38114,
      "adjClose": 0.31782,
      "volume": 114553711
    },
    {
      "date": "1995-05-30",
      "open": 0.38058,
      "high": 0.38281,
      "low": 0.37054,
      "close": 0.375,
      "adjClose": 0.3127,
      "volume": 196392195
    },
    {
      "date": "1995-05-31",
      "open": 0.37612,
      "high": 0.37612,
      "low": 0.36607,
      "close": 0.37109,
      "adjClose": 0.30944,
      "volume": 159532956
    },
    {
      "date": "1995-06-01",
      "open": 0.37388,
      "high": 0.37946,
      "low": 0.37277,
      "close": 0.37667,
      "adjClose": 0.31409,
      "volume": 186726584
    },
    {
      "date": "1995-06-02",
      "open": 0.37388,
      "high": 0.37835,
      "low": 0.37054,
      "close": 0.37612,
      "adjClose": 0.31364,
      "volume": 105694504
    },
    {
      "date": "1995-06-05",
      "open": 0.37835,
      "high": 0.38839,
      "low": 0.37612,
      "close": 0.38839,
      "adjClose": 0.32387,
      "volume": 254654652
    },
    {
      "date": "1995-06-06",
      "open": 0.38951,
      "high": 0.39621,
      "low": 0.38839,
      "close": 0.39286,
      "adjClose": 0.32759,
      "volume": 315268800
    },
    {
      "date": "1995-06-07",
      "open": 0.39397,
      "high": 0.39397,
      "low": 0.38504,
      "close": 0.38504,
      "adjClose": 0.32107,
      "volume": 124521723
    },
    {
      "date": "1995-06-08",
      "open": 0.38728,
      "high": 0.38728,
      "low": 0.37612,
      "close": 0.38337,
      "adjClose": 0.31968,
      "volume": 136136136
    },
    {
      "date": "1995-06-09",
      "open": 0.38951,
      "high": 0.39063,
      "low": 0.38504,
      "close": 0.38839,
      "adjClose": 0.32387,
      "volume": 186625784
    },
    {
      "date": "1995-06-12",
      "open": 0.39286,
      "high": 0.39732,
      "low": 0.39174,
      "close": 0.39439,
      "adjClose": 0.32887,
      "volume": 212117012
    },
    {
      "date": "1995-06-13",
      "open": 0.39732,
      "high": 0.39844,
      "low": 0.39174,
      "close": 0.39286,
      "adjClose": 0.32759,
      "volume": 125944124
    },
    {
      "date": "1995-06-14",
      "open": 0.39174,
      "high": 0.39174,
      "low": 0.38728,
      "close": 0.38951,
      "adjClose": 0.3248,
      "volume": 118048115
    },
    {
      "date": "1995-06-15",
      "open": 0.38951,
      "high": 0.39063,
      "low": 0.38728,
      "close": 0.38951,
      "adjClose": 0.3248,
      "volume": 92758492
    },
    {
      "date": "1995-06-16",
      "open": 0.39174,
      "high": 0.39286,
      "low": 0.38839,
      "close": 0.39174,
      "adjClose": 0.32666,
      "volume": 89208088
    },
    {
      "date": "1995-06-19",
      "open": 0.39174,
      "high": 0.40402,
      "low": 0.38839,
      "close": 0.39621,
      "adjClose": 0.33039,
      "volume": 469538179
    },
    {
      "date": "1995-06-20",
      "open": 0.41071,
      "high": 0.42634,
      "low": 0.40848,
      "close": 0.42299,
      "adjClose": 0.35272,
      "volume": 738528000
    },
    {
      "date": "1995-06-21",
      "open": 0.42522,
      "high": 0.44754,
      "low": 0.41741,
      "close": 0.44085,
      "adjClose": 0.36761,
      "volume": 626013200
    },
    {
      "date": "1995-06-22",
      "open": 0.4375,
      "high": 0.44308,
      "low": 0.43415,
      "close": 0.43862,
      "adjClose": 0.36575,
      "volume": 473928472
    },
    {
      "date": "1995-06-23",
      "open": 0.43527,
      "high": 0.4375,
      "low": 0.42634,
      "close": 0.43527,
      "adjClose": 0.36296,
      "volume": 231963428
    },
    {
      "date": "1995-06-26",
      "open": 0.4308,
      "high": 0.43304,
      "low": 0.42522,
      "close": 0.42969,
      "adjClose": 0.35831,
      "volume": 152779351
    },
    {
      "date": "1995-06-27",
      "open": 0.42299,
      "high": 0.4308,
      "low": 0.41406,
      "close": 0.41406,
      "adjClose": 0.34527,
      "volume": 217101015
    },
    {
      "date": "1995-06-28",
      "open": 0.41071,
      "high": 0.42411,
      "low": 0.40513,
      "close": 0.41629,
      "adjClose": 0.34713,
      "volume": 266358664
    },
    {
      "date": "1995-06-29",
      "open": 0.41406,
      "high": 0.42969,
      "low": 0.41071,
      "close": 0.42188,
      "adjClose": 0.35179,
      "volume": 232557032
    },
    {
      "date": "1995-06-30",
      "open": 0.42188,
      "high": 0.42746,
      "low": 0.41183,
      "close": 0.41462,
      "adjClose": 0.34574,
      "volume": 165491200
    },
    {
      "date": "1995-07-03",
      "open": 0.41518,
      "high": 0.42076,
      "low": 0.41295,
      "close": 0.41908,
      "adjClose": 0.34946,
      "volume": 39390436
    },
    {
      "date": "1995-07-05",
      "open": 0.41853,
      "high": 0.42746,
      "low": 0.41518,
      "close": 0.41518,
      "adjClose": 0.34621,
      "volume": 177060976
    },
    {
      "date": "1995-07-06",
      "open": 0.41518,
      "high": 0.41964,
      "low": 0.40848,
      "close": 0.41964,
      "adjClose": 0.34993,
      "volume": 184094584
    },
    {
      "date": "1995-07-07",
      "open": 0.41853,
      "high": 0.43973,
      "low": 0.41741,
      "close": 0.43415,
      "adjClose": 0.36202,
      "volume": 387117184
    },
    {
      "date": "1995-07-10",
      "open": 0.43415,
      "high": 0.44531,
      "low": 0.42969,
      "close": 0.43415,
      "adjClose": 0.36202,
      "volume": 297931496
    },
    {
      "date": "1995-07-11",
      "open": 0.42634,
      "high": 0.43415,
      "low": 0.4202,
      "close": 0.42076,
      "adjClose": 0.35086,
      "volume": 214693012
    },
    {
      "date": "1995-07-12",
      "open": 0.42188,
      "high": 0.42857,
      "low": 0.41183,
      "close": 0.41964,
      "adjClose": 0.34993,
      "volume": 283808280
    },
    {
      "date": "1995-07-13",
      "open": 0.42299,
      "high": 0.43527,
      "low": 0.42076,
      "close": 0.42522,
      "adjClose": 0.35458,
      "volume": 352329951
    },
    {
      "date": "1995-07-14",
      "open": 0.42299,
      "high": 0.4375,
      "low": 0.41964,
      "close": 0.43527,
      "adjClose": 0.36296,
      "volume": 277928276
    },
    {
      "date": "1995-07-17",
      "open": 0.43638,
      "high": 0.4442,
      "low": 0.43415,
      "close": 0.4375,
      "adjClose": 0.36482,
      "volume": 226161824
    },
    {
      "date": "1995-07-18",
      "open": 0.4375,
      "high": 0.44252,
      "low": 0.42634,
      "close": 0.42969,
      "adjClose": 0.35831,
      "volume": 254632252
    },
    {
      "date": "1995-07-19",
      "open": 0.41964,
      "high": 0.42857,
      "low": 0.40179,
      "close": 0.40625,
      "adjClose": 0.33876,
      "volume": 521035943
    },
    {
      "date": "1995-07-20",
      "open": 0.41071,
      "high": 0.42299,
      "low": 0.40179,
      "close": 0.4202,
      "adjClose": 0.35039,
      "volume": 331273928
    },
    {
      "date": "1995-07-21",
      "open": 0.38393,
      "high": 0.40067,
      "low": 0.38393,
      "close": 0.39063,
      "adjClose": 0.32573,
      "volume": 757882468
    },
    {
      "date": "1995-07-24",
      "open": 0.39286,
      "high": 0.40625,
      "low": 0.39063,
      "close": 0.40513,
      "adjClose": 0.33783,
      "volume": 214625811
    },
    {
      "date": "1995-07-25",
      "open": 0.41071,
      "high": 0.41406,
      "low": 0.40737,
      "close": 0.40848,
      "adjClose": 0.34062,
      "volume": 263525059
    },
    {
      "date": "1995-07-26",
      "open": 0.41295,
      "high": 0.41295,
      "low": 0.40513,
      "close": 0.40513,
      "adjClose": 0.33783,
      "volume": 171449768
    },
    {
      "date": "1995-07-27",
      "open": 0.40625,
      "high": 0.42411,
      "low": 0.40625,
      "close": 0.41797,
      "adjClose": 0.34853,
      "volume": 325181124
    },
    {
      "date": "1995-07-28",
      "open": 0.41741,
      "high": 0.42188,
      "low": 0.40179,
      "close": 0.40625,
      "adjClose": 0.33876,
      "volume": 260937859
    },
    {
      "date": "1995-07-31",
      "open": 0.40625,
      "high": 0.40737,
      "low": 0.39955,
      "close": 0.40179,
      "adjClose": 0.33504,
      "volume": 158524956
    },
    {
      "date": "1995-08-01",
      "open": 0.40067,
      "high": 0.40067,
      "low": 0.38839,
      "close": 0.38839,
      "adjClose": 0.32387,
      "volume": 210918607
    },
    {
      "date": "1995-08-02",
      "open": 0.39174,
      "high": 0.40179,
      "low": 0.39063,
      "close": 0.39621,
      "adjClose": 0.33039,
      "volume": 275128272
    },
    {
      "date": "1995-08-03",
      "open": 0.39397,
      "high": 0.40737,
      "low": 0.39174,
      "close": 0.40179,
      "adjClose": 0.33504,
      "volume": 213931412
    },
    {
      "date": "1995-08-04",
      "open": 0.40179,
      "high": 0.4029,
      "low": 0.39063,
      "close": 0.39509,
      "adjClose": 0.32945,
      "volume": 192315392
    },
    {
      "date": "1995-08-07",
      "open": 0.39397,
      "high": 0.39844,
      "low": 0.38504,
      "close": 0.38728,
      "adjClose": 0.32294,
      "volume": 193760192
    },
    {
      "date": "1995-08-08",
      "open": 0.38951,
      "high": 0.39063,
      "low": 0.37835,
      "close": 0.37946,
      "adjClose": 0.31642,
      "volume": 234595432
    },
    {
      "date": "1995-08-09",
      "open": 0.38058,
      "high": 0.39063,
      "low": 0.37946,
      "close": 0.38504,
      "adjClose": 0.32107,
      "volume": 369017967
    },
    {
      "date": "1995-08-10",
      "open": 0.38504,
      "high": 0.38616,
      "low": 0.38058,
      "close": 0.3817,
      "adjClose": 0.31829,
      "volume": 164024164
    },
    {
      "date": "1995-08-11",
      "open": 0.38281,
      "high": 0.38504,
      "low": 0.37388,
      "close": 0.38449,
      "adjClose": 0.32061,
      "volume": 206931404
    },
    {
      "date": "1995-08-14",
      "open": 0.38393,
      "high": 0.39063,
      "low": 0.38281,
      "close": 0.38728,
      "adjClose": 0.32294,
      "volume": 167406563
    },
    {
      "date": "1995-08-15",
      "open": 0.39174,
      "high": 0.39397,
      "low": 0.38504,
      "close": 0.39342,
      "adjClose": 0.32806,
      "volume": 317867516
    },
    {
      "date": "1995-08-16",
      "open": 0.39286,
      "high": 0.39732,
      "low": 0.38951,
      "close": 0.39732,
      "adjClose": 0.33222,
      "volume": 292633892
    },
    {
      "date": "1995-08-17",
      "open": 0.39844,
      "high": 0.40625,
      "low": 0.39397,
      "close": 0.39844,
      "adjClose": 0.33315,
      "volume": 246893043
    },
    {
      "date": "1995-08-18",
      "open": 0.40067,
      "high": 0.4029,
      "low": 0.39063,
      "close": 0.40067,
      "adjClose": 0.33502,
      "volume": 241158640
    },
    {
      "date": "1995-08-21",
      "open": 0.40067,
      "high": 0.40513,
      "low": 0.39397,
      "close": 0.39397,
      "adjClose": 0.32941,
      "volume": 271779468
    },
    {
      "date": "1995-08-22",
      "open": 0.39621,
      "high": 0.4029,
      "low": 0.39397,
      "close": 0.39955,
      "adjClose": 0.33408,
      "volume": 217045016
    },
    {
      "date": "1995-08-23",
      "open": 0.40067,
      "high": 0.4096,
      "low": 0.39844,
      "close": 0.40625,
      "adjClose": 0.33968,
      "volume": 253803451
    },
    {
      "date": "1995-08-24",
      "open": 0.40737,
      "high": 0.41295,
      "low": 0.40625,
      "close": 0.40848,
      "adjClose": 0.34155,
      "volume": 287929884
    },
    {
      "date": "1995-08-25",
      "open": 0.4096,
      "high": 0.4096,
      "low": 0.39844,
      "close": 0.39955,
      "adjClose": 0.33408,
      "volume": 134344132
    },
    {
      "date": "1995-08-28",
      "open": 0.40067,
      "high": 0.40179,
      "low": 0.38393,
      "close": 0.38393,
      "adjClose": 0.32102,
      "volume": 243040240
    },
    {
      "date": "1995-08-29",
      "open": 0.38393,
      "high": 0.38616,
      "low": 0.37946,
      "close": 0.38504,
      "adjClose": 0.32195,
      "volume": 317061116
    },
    {
      "date": "1995-08-30",
      "open": 0.38616,
      "high": 0.39063,
      "low": 0.38504,
      "close": 0.38728,
      "adjClose": 0.32382,
      "volume": 153473752
    },
    {
      "date": "1995-08-31",
      "open": 0.38728,
      "high": 0.38839,
      "low": 0.38393,
      "close": 0.38393,
      "adjClose": 0.32102,
      "volume": 87864084
    },
    {
      "date": "1995-09-01",
      "open": 0.38393,
      "high": 0.38839,
      "low": 0.38281,
      "close": 0.38337,
      "adjClose": 0.32055,
      "volume": 98380896
    },
    {
      "date": "1995-09-05",
      "open": 0.38839,
      "high": 0.38839,
      "low": 0.3817,
      "close": 0.38839,
      "adjClose": 0.32475,
      "volume": 179972976
    },
    {
      "date": "1995-09-06",
      "open": 0.39174,
      "high": 0.39439,
      "low": 0.38839,
      "close": 0.39063,
      "adjClose": 0.32662,
      "volume": 200760199
    },
    {
      "date": "1995-09-07",
      "open": 0.39286,
      "high": 0.40458,
      "low": 0.39063,
      "close": 0.39955,
      "adjClose": 0.33408,
      "volume": 262326400
    },
    {
      "date": "1995-09-08",
      "open": 0.39955,
      "high": 0.40067,
      "low": 0.39732,
      "close": 0.39955,
      "adjClose": 0.33408,
      "volume": 174776171
    },
    {
      "date": "1995-09-11",
      "open": 0.40067,
      "high": 0.40625,
      "low": 0.39509,
      "close": 0.39509,
      "adjClose": 0.33035,
      "volume": 172491372
    },
    {
      "date": "1995-09-12",
      "open": 0.39732,
      "high": 0.40067,
      "low": 0.38058,
      "close": 0.38337,
      "adjClose": 0.32055,
      "volume": 326256324
    },
    {
      "date": "1995-09-13",
      "open": 0.38281,
      "high": 0.38728,
      "low": 0.375,
      "close": 0.37835,
      "adjClose": 0.31635,
      "volume": 322750719
    },
    {
      "date": "1995-09-14",
      "open": 0.36942,
      "high": 0.37165,
      "low": 0.35491,
      "close": 0.35714,
      "adjClose": 0.29862,
      "volume": 550558836
    },
    {
      "date": "1995-09-15",
      "open": 0.33371,
      "high": 0.35603,
      "low": 0.30971,
      "close": 0.32031,
      "adjClose": 0.26782,
      "volume": 1211975496
    },
    {
      "date": "1995-09-18",
      "open": 0.32478,
      "high": 0.32868,
      "low": 0.32031,
      "close": 0.32757,
      "adjClose": 0.27389,
      "volume": 621488620
    },
    {
      "date": "1995-09-19",
      "open": 0.32813,
      "high": 0.33147,
      "low": 0.32254,
      "close": 0.32813,
      "adjClose": 0.27436,
      "volume": 490022776
    },
    {
      "date": "1995-09-20",
      "open": 0.33259,
      "high": 0.33371,
      "low": 0.32589,
      "close": 0.32701,
      "adjClose": 0.27343,
      "volume": 321809920
    },
    {
      "date": "1995-09-21",
      "open": 0.32589,
      "high": 0.33482,
      "low": 0.32478,
      "close": 0.33036,
      "adjClose": 0.27623,
      "volume": 347334744
    },
    {
      "date": "1995-09-22",
      "open": 0.32924,
      "high": 0.33259,
      "low": 0.32478,
      "close": 0.33092,
      "adjClose": 0.2767,
      "volume": 398641996
    },
    {
      "date": "1995-09-25",
      "open": 0.34152,
      "high": 0.34431,
      "low": 0.33371,
      "close": 0.33496,
      "adjClose": 0.28007,
      "volume": 315213112
    },
    {
      "date": "1995-09-26",
      "open": 0.33705,
      "high": 0.33817,
      "low": 0.33147,
      "close": 0.33371,
      "adjClose": 0.27903,
      "volume": 250902648
    },
    {
      "date": "1995-09-27",
      "open": 0.33482,
      "high": 0.33482,
      "low": 0.31027,
      "close": 0.32366,
      "adjClose": 0.27063,
      "volume": 451237247
    },
    {
      "date": "1995-09-28",
      "open": 0.32589,
      "high": 0.33817,
      "low": 0.32589,
      "close": 0.33705,
      "adjClose": 0.28182,
      "volume": 331184328
    },
    {
      "date": "1995-09-29",
      "open": 0.33929,
      "high": 0.34152,
      "low": 0.32924,
      "close": 0.33259,
      "adjClose": 0.27809,
      "volume": 283416280
    },
    {
      "date": "1995-10-02",
      "open": 0.33705,
      "high": 0.34375,
      "low": 0.33482,
      "close": 0.33594,
      "adjClose": 0.28089,
      "volume": 392000392
    },
    {
      "date": "1995-10-03",
      "open": 0.3404,
      "high": 0.34375,
      "low": 0.33147,
      "close": 0.33594,
      "adjClose": 0.28089,
      "volume": 289822688
    },
    {
      "date": "1995-10-04",
      "open": 0.32701,
      "high": 0.33036,
      "low": 0.32143,
      "close": 0.32478,
      "adjClose": 0.27156,
      "volume": 266773064
    },
    {
      "date": "1995-10-05",
      "open": 0.32366,
      "high": 0.32701,
      "low": 0.32031,
      "close": 0.32589,
      "adjClose": 0.27249,
      "volume": 245313844
    },
    {
      "date": "1995-10-06",
      "open": 0.32813,
      "high": 0.33036,
      "low": 0.31808,
      "close": 0.31864,
      "adjClose": 0.26643,
      "volume": 309041908
    },
    {
      "date": "1995-10-09",
      "open": 0.31585,
      "high": 0.3192,
      "low": 0.30692,
      "close": 0.31083,
      "adjClose": 0.2599,
      "volume": 372568372
    },
    {
      "date": "1995-10-10",
      "open": 0.30692,
      "high": 0.3125,
      "low": 0.30022,
      "close": 0.30971,
      "adjClose": 0.25896,
      "volume": 400265999
    },
    {
      "date": "1995-10-11",
      "open": 0.31473,
      "high": 0.31808,
      "low": 0.30469,
      "close": 0.31138,
      "adjClose": 0.26036,
      "volume": 332875532
    },
    {
      "date": "1995-10-12",
      "open": 0.3125,
      "high": 0.31585,
      "low": 0.31027,
      "close": 0.31529,
      "adjClose": 0.26363,
      "volume": 162052959
    },
    {
      "date": "1995-10-13",
      "open": 0.3192,
      "high": 0.32924,
      "low": 0.31696,
      "close": 0.32143,
      "adjClose": 0.26876,
      "volume": 235189032
    },
    {
      "date": "1995-10-16",
      "open": 0.32366,
      "high": 0.33036,
      "low": 0.32031,
      "close": 0.32254,
      "adjClose": 0.26969,
      "volume": 182067380
    },
    {
      "date": "1995-10-17",
      "open": 0.32589,
      "high": 0.32924,
      "low": 0.32031,
      "close": 0.32701,
      "adjClose": 0.27343,
      "volume": 178617776
    },
    {
      "date": "1995-10-18",
      "open": 0.33036,
      "high": 0.35324,
      "low": 0.32813,
      "close": 0.33371,
      "adjClose": 0.27903,
      "volume": 512400511
    },
    {
      "date": "1995-10-19",
      "open": 0.32031,
      "high": 0.32254,
      "low": 0.31027,
      "close": 0.31027,
      "adjClose": 0.25943,
      "volume": 944900368
    },
    {
      "date": "1995-10-20",
      "open": 0.31473,
      "high": 0.31473,
      "low": 0.30915,
      "close": 0.31362,
      "adjClose": 0.26223,
      "volume": 386333184
    },
    {
      "date": "1995-10-23",
      "open": 0.31362,
      "high": 0.31362,
      "low": 0.31027,
      "close": 0.31362,
      "adjClose": 0.26223,
      "volume": 197803396
    },
    {
      "date": "1995-10-24",
      "open": 0.31696,
      "high": 0.31696,
      "low": 0.31138,
      "close": 0.31362,
      "adjClose": 0.26223,
      "volume": 213494612
    },
    {
      "date": "1995-10-25",
      "open": 0.31473,
      "high": 0.31585,
      "low": 0.31027,
      "close": 0.31027,
      "adjClose": 0.25943,
      "volume": 133302532
    },
    {
      "date": "1995-10-26",
      "open": 0.31138,
      "high": 0.31362,
      "low": 0.30804,
      "close": 0.31138,
      "adjClose": 0.26036,
      "volume": 125865724
    },
    {
      "date": "1995-10-27",
      "open": 0.31138,
      "high": 0.31138,
      "low": 0.30469,
      "close": 0.31027,
      "adjClose": 0.25943,
      "volume": 154212951
    },
    {
      "date": "1995-10-30",
      "open": 0.31138,
      "high": 0.31473,
      "low": 0.30915,
      "close": 0.31473,
      "adjClose": 0.26316,
      "volume": 175638572
    },
    {
      "date": "1995-10-31",
      "open": 0.31473,
      "high": 0.32701,
      "low": 0.31362,
      "close": 0.32422,
      "adjClose": 0.27109,
      "volume": 289217888
    },
    {
      "date": "1995-11-01",
      "open": 0.32701,
      "high": 0.33147,
      "low": 0.31696,
      "close": 0.32701,
      "adjClose": 0.27343,
      "volume": 193233792
    },
    {
      "date": "1995-11-02",
      "open": 0.32924,
      "high": 0.32924,
      "low": 0.32366,
      "close": 0.32701,
      "adjClose": 0.27343,
      "volume": 152756952
    },
    {
      "date": "1995-11-03",
      "open": 0.32813,
      "high": 0.32924,
      "low": 0.32031,
      "close": 0.32589,
      "adjClose": 0.27249,
      "volume": 179435376
    },
    {
      "date": "1995-11-06",
      "open": 0.32589,
      "high": 0.34598,
      "low": 0.32478,
      "close": 0.3404,
      "adjClose": 0.28462,
      "volume": 311774707
    },
    {
      "date": "1995-11-07",
      "open": 0.33705,
      "high": 0.36161,
      "low": 0.33482,
      "close": 0.35379,
      "adjClose": 0.29582,
      "volume": 736389312
    },
    {
      "date": "1995-11-08",
      "open": 0.35491,
      "high": 0.36607,
      "low": 0.34598,
      "close": 0.3471,
      "adjClose": 0.29022,
      "volume": 358825956
    },
    {
      "date": "1995-11-09",
      "open": 0.35491,
      "high": 0.35714,
      "low": 0.3471,
      "close": 0.35156,
      "adjClose": 0.29395,
      "volume": 260109060
    },
    {
      "date": "1995-11-10",
      "open": 0.35156,
      "high": 0.35938,
      "low": 0.3471,
      "close": 0.35491,
      "adjClose": 0.29675,
      "volume": 223115420
    },
    {
      "date": "1995-11-13",
      "open": 0.35938,
      "high": 0.3683,
      "low": 0.35714,
      "close": 0.36496,
      "adjClose": 0.30516,
      "volume": 317374716
    },
    {
      "date": "1995-11-14",
      "open": 0.36607,
      "high": 0.37946,
      "low": 0.36607,
      "close": 0.37054,
      "adjClose": 0.30982,
      "volume": 407277204
    },
    {
      "date": "1995-11-15",
      "open": 0.375,
      "high": 0.375,
      "low": 0.35826,
      "close": 0.36607,
      "adjClose": 0.30609,
      "volume": 248136248
    },
    {
      "date": "1995-11-16",
      "open": 0.36496,
      "high": 0.37054,
      "low": 0.35268,
      "close": 0.35658,
      "adjClose": 0.29815,
      "volume": 226229024
    },
    {
      "date": "1995-11-17",
      "open": 0.35714,
      "high": 0.36049,
      "low": 0.35491,
      "close": 0.35826,
      "adjClose": 0.29956,
      "volume": 128531328
    },
    {
      "date": "1995-11-20",
      "open": 0.35938,
      "high": 0.35938,
      "low": 0.34375,
      "close": 0.34487,
      "adjClose": 0.28836,
      "volume": 148456148
    },
    {
      "date": "1995-11-21",
      "open": 0.34598,
      "high": 0.34598,
      "low": 0.33817,
      "close": 0.34487,
      "adjClose": 0.28926,
      "volume": 191609788
    },
    {
      "date": "1995-11-22",
      "open": 0.34487,
      "high": 0.35045,
      "low": 0.34375,
      "close": 0.34487,
      "adjClose": 0.28926,
      "volume": 98806496
    },
    {
      "date": "1995-11-24",
      "open": 0.3471,
      "high": 0.36049,
      "low": 0.34598,
      "close": 0.35882,
      "adjClose": 0.30096,
      "volume": 109950507
    },
    {
      "date": "1995-11-27",
      "open": 0.36272,
      "high": 0.36272,
      "low": 0.35156,
      "close": 0.35156,
      "adjClose": 0.29487,
      "volume": 115875312
    },
    {
      "date": "1995-11-28",
      "open": 0.35156,
      "high": 0.35826,
      "low": 0.35045,
      "close": 0.35714,
      "adjClose": 0.29955,
      "volume": 176288176
    },
    {
      "date": "1995-11-29",
      "open": 0.35826,
      "high": 0.35826,
      "low": 0.34821,
      "close": 0.35045,
      "adjClose": 0.29394,
      "volume": 105268904
    },
    {
      "date": "1995-11-30",
      "open": 0.3471,
      "high": 0.34821,
      "low": 0.33929,
      "close": 0.3404,
      "adjClose": 0.28551,
      "volume": 174854572
    },
    {
      "date": "1995-12-01",
      "open": 0.33929,
      "high": 0.34152,
      "low": 0.33147,
      "close": 0.33594,
      "adjClose": 0.28177,
      "volume": 204209804
    },
    {
      "date": "1995-12-04",
      "open": 0.35826,
      "high": 0.35826,
      "low": 0.34821,
      "close": 0.35268,
      "adjClose": 0.29581,
      "volume": 480682192
    },
    {
      "date": "1995-12-05",
      "open": 0.34375,
      "high": 0.35603,
      "low": 0.34152,
      "close": 0.35268,
      "adjClose": 0.29581,
      "volume": 363597159
    },
    {
      "date": "1995-12-06",
      "open": 0.35491,
      "high": 0.35603,
      "low": 0.34263,
      "close": 0.34598,
      "adjClose": 0.29019,
      "volume": 201107400
    },
    {
      "date": "1995-12-07",
      "open": 0.34598,
      "high": 0.34598,
      "low": 0.33817,
      "close": 0.34431,
      "adjClose": 0.28879,
      "volume": 141926540
    },
    {
      "date": "1995-12-08",
      "open": 0.34598,
      "high": 0.35156,
      "low": 0.33817,
      "close": 0.35156,
      "adjClose": 0.29487,
      "volume": 141355340
    },
    {
      "date": "1995-12-11",
      "open": 0.35268,
      "high": 0.35379,
      "low": 0.34263,
      "close": 0.34487,
      "adjClose": 0.28926,
      "volume": 111652907
    },
    {
      "date": "1995-12-12",
      "open": 0.34487,
      "high": 0.34487,
      "low": 0.33929,
      "close": 0.33929,
      "adjClose": 0.28458,
      "volume": 177553775
    },
    {
      "date": "1995-12-13",
      "open": 0.34152,
      "high": 0.34821,
      "low": 0.32813,
      "close": 0.34263,
      "adjClose": 0.28738,
      "volume": 684902972
    },
    {
      "date": "1995-12-14",
      "open": 0.3471,
      "high": 0.35156,
      "low": 0.33929,
      "close": 0.34152,
      "adjClose": 0.28645,
      "volume": 333502731
    },
    {
      "date": "1995-12-15",
      "open": 0.31696,
      "high": 0.32701,
      "low": 0.31027,
      "close": 0.31473,
      "adjClose": 0.26398,
      "volume": 726880724
    },
    {
      "date": "1995-12-18",
      "open": 0.31362,
      "high": 0.31473,
      "low": 0.2846,
      "close": 0.28795,
      "adjClose": 0.24152,
      "volume": 666534951
    },
    {
      "date": "1995-12-19",
      "open": 0.29241,
      "high": 0.29688,
      "low": 0.28795,
      "close": 0.29241,
      "adjClose": 0.24526,
      "volume": 430864428
    },
    {
      "date": "1995-12-20",
      "open": 0.29911,
      "high": 0.30022,
      "low": 0.29018,
      "close": 0.29129,
      "adjClose": 0.24432,
      "volume": 365736364
    },
    {
      "date": "1995-12-21",
      "open": 0.29241,
      "high": 0.29241,
      "low": 0.28237,
      "close": 0.29018,
      "adjClose": 0.24339,
      "volume": 332875532
    },
    {
      "date": "1995-12-22",
      "open": 0.29129,
      "high": 0.29353,
      "low": 0.28683,
      "close": 0.28795,
      "adjClose": 0.24152,
      "volume": 234662632
    },
    {
      "date": "1995-12-26",
      "open": 0.29018,
      "high": 0.29018,
      "low": 0.28348,
      "close": 0.28627,
      "adjClose": 0.24011,
      "volume": 139507336
    },
    {
      "date": "1995-12-27",
      "open": 0.28683,
      "high": 0.29799,
      "low": 0.2846,
      "close": 0.28906,
      "adjClose": 0.24245,
      "volume": 268565067
    },
    {
      "date": "1995-12-28",
      "open": 0.28683,
      "high": 0.29241,
      "low": 0.2846,
      "close": 0.28571,
      "adjClose": 0.23964,
      "volume": 249995447
    },
    {
      "date": "1995-12-29",
      "open": 0.28571,
      "high": 0.28906,
      "low": 0.28237,
      "close": 0.2846,
      "adjClose": 0.23871,
      "volume": 304136303
    },
    {
      "date": "1996-01-02",
      "open": 0.28795,
      "high": 0.28795,
      "low": 0.28348,
      "close": 0.28683,
      "adjClose": 0.24058,
      "volume": 139294535
    },
    {
      "date": "1996-01-03",
      "open": 0.28571,
      "high": 0.29353,
      "low": 0.2846,
      "close": 0.28683,
      "adjClose": 0.24058,
      "volume": 429834027
    },
    {
      "date": "1996-01-04",
      "open": 0.28906,
      "high": 0.28906,
      "low": 0.28013,
      "close": 0.28181,
      "adjClose": 0.23637,
      "volume": 300182700
    },
    {
      "date": "1996-01-05",
      "open": 0.28237,
      "high": 0.3058,
      "low": 0.28013,
      "close": 0.3058,
      "adjClose": 0.25649,
      "volume": 445928444
    },
    {
      "date": "1996-01-08",
      "open": 0.30804,
      "high": 0.31696,
      "low": 0.30357,
      "close": 0.30915,
      "adjClose": 0.2593,
      "volume": 121340919
    },
    {
      "date": "1996-01-09",
      "open": 0.30915,
      "high": 0.30915,
      "low": 0.29241,
      "close": 0.29241,
      "adjClose": 0.24526,
      "volume": 251216248
    },
    {
      "date": "1996-01-10",
      "open": 0.29018,
      "high": 0.31027,
      "low": 0.28795,
      "close": 0.3058,
      "adjClose": 0.25649,
      "volume": 365433964
    },
    {
      "date": "1996-01-11",
      "open": 0.29129,
      "high": 0.3125,
      "low": 0.28906,
      "close": 0.3125,
      "adjClose": 0.26211,
      "volume": 756739200
    },
    {
      "date": "1996-01-12",
      "open": 0.31027,
      "high": 0.31027,
      "low": 0.29688,
      "close": 0.30245,
      "adjClose": 0.25368,
      "volume": 401856400
    },
    {
      "date": "1996-01-15",
      "open": 0.30134,
      "high": 0.30804,
      "low": 0.29799,
      "close": 0.30469,
      "adjClose": 0.25556,
      "volume": 363081600
    },
    {
      "date": "1996-01-16",
      "open": 0.30692,
      "high": 0.31027,
      "low": 0.30022,
      "close": 0.30859,
      "adjClose": 0.25883,
      "volume": 352912000
    },
    {
      "date": "1996-01-17",
      "open": 0.30692,
      "high": 0.30692,
      "low": 0.30134,
      "close": 0.30357,
      "adjClose": 0.25462,
      "volume": 236409600
    },
    {
      "date": "1996-01-18",
      "open": 0.29353,
      "high": 0.29799,
      "low": 0.2712,
      "close": 0.28516,
      "adjClose": 0.23918,
      "volume": 698387200
    },
    {
      "date": "1996-01-19",
      "open": 0.27679,
      "high": 0.28348,
      "low": 0.26228,
      "close": 0.26674,
      "adjClose": 0.22373,
      "volume": 829226540
    },
    {
      "date": "1996-01-22",
      "open": 0.26563,
      "high": 0.27679,
      "low": 0.26116,
      "close": 0.27232,
      "adjClose": 0.22841,
      "volume": 499744496
    },
    {
      "date": "1996-01-23",
      "open": 0.30134,
      "high": 0.30357,
      "low": 0.27679,
      "close": 0.28237,
      "adjClose": 0.23684,
      "volume": 988288988
    },
    {
      "date": "1996-01-24",
      "open": 0.28683,
      "high": 0.28795,
      "low": 0.28348,
      "close": 0.28795,
      "adjClose": 0.24152,
      "volume": 655950940
    },
    {
      "date": "1996-01-25",
      "open": 0.28348,
      "high": 0.28571,
      "low": 0.26897,
      "close": 0.27009,
      "adjClose": 0.22654,
      "volume": 445200443
    },
    {
      "date": "1996-01-26",
      "open": 0.2712,
      "high": 0.27902,
      "low": 0.25558,
      "close": 0.27344,
      "adjClose": 0.22935,
      "volume": 735751020
    },
    {
      "date": "1996-01-29",
      "open": 0.25893,
      "high": 0.26563,
      "low": 0.2567,
      "close": 0.26004,
      "adjClose": 0.21811,
      "volume": 332595532
    },
    {
      "date": "1996-01-30",
      "open": 0.24107,
      "high": 0.25112,
      "low": 0.23982,
      "close": 0.24386,
      "adjClose": 0.20454,
      "volume": 622844044
    },
    {
      "date": "1996-01-31",
      "open": 0.24777,
      "high": 0.25,
      "low": 0.24442,
      "close": 0.24665,
      "adjClose": 0.20688,
      "volume": 328059528
    },
    {
      "date": "1996-02-01",
      "open": 0.24554,
      "high": 0.25335,
      "low": 0.24554,
      "close": 0.25335,
      "adjClose": 0.2125,
      "volume": 333043532
    },
    {
      "date": "1996-02-02",
      "open": 0.25781,
      "high": 0.26451,
      "low": 0.2567,
      "close": 0.26116,
      "adjClose": 0.21905,
      "volume": 555979975
    },
    {
      "date": "1996-02-05",
      "open": 0.26507,
      "high": 0.26507,
      "low": 0.25893,
      "close": 0.26116,
      "adjClose": 0.21905,
      "volume": 318729916
    },
    {
      "date": "1996-02-06",
      "open": 0.26116,
      "high": 0.26786,
      "low": 0.26116,
      "close": 0.26451,
      "adjClose": 0.22186,
      "volume": 226217823
    },
    {
      "date": "1996-02-07",
      "open": 0.26563,
      "high": 0.26563,
      "low": 0.24777,
      "close": 0.25223,
      "adjClose": 0.21156,
      "volume": 360326760
    },
    {
      "date": "1996-02-08",
      "open": 0.24554,
      "high": 0.25112,
      "low": 0.24554,
      "close": 0.24888,
      "adjClose": 0.20875,
      "volume": 263166660
    },
    {
      "date": "1996-02-09",
      "open": 0.24888,
      "high": 0.25446,
      "low": 0.24665,
      "close": 0.24777,
      "adjClose": 0.20782,
      "volume": 205688204
    },
    {
      "date": "1996-02-12",
      "open": 0.25112,
      "high": 0.25446,
      "low": 0.25,
      "close": 0.25335,
      "adjClose": 0.2125,
      "volume": 194275392
    },
    {
      "date": "1996-02-13",
      "open": 0.25,
      "high": 0.25781,
      "low": 0.24888,
      "close": 0.25112,
      "adjClose": 0.21063,
      "volume": 228502628
    },
    {
      "date": "1996-02-14",
      "open": 0.25223,
      "high": 0.25223,
      "low": 0.24498,
      "close": 0.24665,
      "adjClose": 0.20688,
      "volume": 163184160
    },
    {
      "date": "1996-02-15",
      "open": 0.24665,
      "high": 0.25112,
      "low": 0.24442,
      "close": 0.25,
      "adjClose": 0.20969,
      "volume": 122080120
    },
    {
      "date": "1996-02-16",
      "open": 0.25112,
      "high": 0.25335,
      "low": 0.24554,
      "close": 0.24554,
      "adjClose": 0.20595,
      "volume": 156441756
    },
    {
      "date": "1996-02-20",
      "open": 0.25,
      "high": 0.26339,
      "low": 0.25,
      "close": 0.25893,
      "adjClose": 0.21718,
      "volume": 376913976
    },
    {
      "date": "1996-02-21",
      "open": 0.26228,
      "high": 0.26563,
      "low": 0.26004,
      "close": 0.26451,
      "adjClose": 0.22186,
      "volume": 221838620
    },
    {
      "date": "1996-02-22",
      "open": 0.26786,
      "high": 0.26897,
      "low": 0.26451,
      "close": 0.26674,
      "adjClose": 0.22373,
      "volume": 184184183
    },
    {
      "date": "1996-02-23",
      "open": 0.26674,
      "high": 0.27009,
      "low": 0.26451,
      "close": 0.26674,
      "adjClose": 0.22373,
      "volume": 173286572
    },
    {
      "date": "1996-02-26",
      "open": 0.26786,
      "high": 0.26897,
      "low": 0.26339,
      "close": 0.26339,
      "adjClose": 0.22092,
      "volume": 118283316
    },
    {
      "date": "1996-02-27",
      "open": 0.26674,
      "high": 0.26674,
      "low": 0.25446,
      "close": 0.25558,
      "adjClose": 0.21437,
      "volume": 149161748
    },
    {
      "date": "1996-02-28",
      "open": 0.25781,
      "high": 0.25781,
      "low": 0.24665,
      "close": 0.24777,
      "adjClose": 0.20782,
      "volume": 187913784
    },
    {
      "date": "1996-02-29",
      "open": 0.24554,
      "high": 0.24777,
      "low": 0.2433,
      "close": 0.24554,
      "adjClose": 0.20595,
      "volume": 112884912
    },
    {
      "date": "1996-03-01",
      "open": 0.24665,
      "high": 0.24665,
      "low": 0.23772,
      "close": 0.23996,
      "adjClose": 0.20127,
      "volume": 231134628
    },
    {
      "date": "1996-03-04",
      "open": 0.2433,
      "high": 0.24442,
      "low": 0.23438,
      "close": 0.23438,
      "adjClose": 0.19659,
      "volume": 187555384
    },
    {
      "date": "1996-03-05",
      "open": 0.23661,
      "high": 0.23884,
      "low": 0.23438,
      "close": 0.23772,
      "adjClose": 0.19939,
      "volume": 118440115
    },
    {
      "date": "1996-03-06",
      "open": 0.23884,
      "high": 0.23996,
      "low": 0.23326,
      "close": 0.23382,
      "adjClose": 0.19612,
      "volume": 99052896
    },
    {
      "date": "1996-03-07",
      "open": 0.23438,
      "high": 0.23549,
      "low": 0.22656,
      "close": 0.23047,
      "adjClose": 0.19331,
      "volume": 260064259
    },
    {
      "date": "1996-03-08",
      "open": 0.22879,
      "high": 0.23438,
      "low": 0.22321,
      "close": 0.23214,
      "adjClose": 0.19471,
      "volume": 149004947
    },
    {
      "date": "1996-03-11",
      "open": 0.23438,
      "high": 0.23549,
      "low": 0.22991,
      "close": 0.23103,
      "adjClose": 0.19378,
      "volume": 127008124
    },
    {
      "date": "1996-03-12",
      "open": 0.23214,
      "high": 0.23549,
      "low": 0.22879,
      "close": 0.23047,
      "adjClose": 0.19331,
      "volume": 96152096
    },
    {
      "date": "1996-03-13",
      "open": 0.23103,
      "high": 0.23326,
      "low": 0.22879,
      "close": 0.22991,
      "adjClose": 0.19284,
      "volume": 99680000
    },
    {
      "date": "1996-03-14",
      "open": 0.23103,
      "high": 0.23103,
      "low": 0.22768,
      "close": 0.22879,
      "adjClose": 0.1919,
      "volume": 93363292
    },
    {
      "date": "1996-03-15",
      "open": 0.23214,
      "high": 0.23214,
      "low": 0.22768,
      "close": 0.23103,
      "adjClose": 0.19378,
      "volume": 101382500
    },
    {
      "date": "1996-03-18",
      "open": 0.23159,
      "high": 0.23326,
      "low": 0.22991,
      "close": 0.23326,
      "adjClose": 0.19565,
      "volume": 109132908
    },
    {
      "date": "1996-03-19",
      "open": 0.23549,
      "high": 0.23661,
      "low": 0.22879,
      "close": 0.22991,
      "adjClose": 0.19284,
      "volume": 124364924
    },
    {
      "date": "1996-03-20",
      "open": 0.22991,
      "high": 0.22991,
      "low": 0.22433,
      "close": 0.22545,
      "adjClose": 0.1891,
      "volume": 115987312
    },
    {
      "date": "1996-03-21",
      "open": 0.22768,
      "high": 0.22768,
      "low": 0.22321,
      "close": 0.22433,
      "adjClose": 0.18816,
      "volume": 109984108
    },
    {
      "date": "1996-03-22",
      "open": 0.22545,
      "high": 0.22656,
      "low": 0.2221,
      "close": 0.22656,
      "adjClose": 0.19003,
      "volume": 107564904
    },
    {
      "date": "1996-03-25",
      "open": 0.22768,
      "high": 0.22991,
      "low": 0.21429,
      "close": 0.21429,
      "adjClose": 0.17974,
      "volume": 164371364
    },
    {
      "date": "1996-03-26",
      "open": 0.21429,
      "high": 0.21875,
      "low": 0.21094,
      "close": 0.21317,
      "adjClose": 0.1788,
      "volume": 160798560
    },
    {
      "date": "1996-03-27",
      "open": 0.20759,
      "high": 0.22545,
      "low": 0.20536,
      "close": 0.22545,
      "adjClose": 0.1891,
      "volume": 429296428
    },
    {
      "date": "1996-03-28",
      "open": 0.22098,
      "high": 0.22879,
      "low": 0.2154,
      "close": 0.21596,
      "adjClose": 0.18114,
      "volume": 295893092
    },
    {
      "date": "1996-03-29",
      "open": 0.21652,
      "high": 0.22098,
      "low": 0.21205,
      "close": 0.21931,
      "adjClose": 0.18395,
      "volume": 166521764
    },
    {
      "date": "1996-04-01",
      "open": 0.22433,
      "high": 0.23103,
      "low": 0.21889,
      "close": 0.22768,
      "adjClose": 0.19097,
      "volume": 158636955
    },
    {
      "date": "1996-04-02",
      "open": 0.22879,
      "high": 0.22879,
      "low": 0.2221,
      "close": 0.22321,
      "adjClose": 0.18722,
      "volume": 101438500
    },
    {
      "date": "1996-04-03",
      "open": 0.22433,
      "high": 0.22433,
      "low": 0.21722,
      "close": 0.21931,
      "adjClose": 0.18395,
      "volume": 72240071
    },
    {
      "date": "1996-04-04",
      "open": 0.21987,
      "high": 0.21987,
      "low": 0.21429,
      "close": 0.2154,
      "adjClose": 0.18067,
      "volume": 86049684
    },
    {
      "date": "1996-04-08",
      "open": 0.21317,
      "high": 0.21875,
      "low": 0.21205,
      "close": 0.21763,
      "adjClose": 0.18254,
      "volume": 168828968
    },
    {
      "date": "1996-04-09",
      "open": 0.2221,
      "high": 0.23661,
      "low": 0.21763,
      "close": 0.23214,
      "adjClose": 0.19471,
      "volume": 235077032
    },
    {
      "date": "1996-04-10",
      "open": 0.23326,
      "high": 0.23661,
      "low": 0.23103,
      "close": 0.23214,
      "adjClose": 0.19471,
      "volume": 174764972
    },
    {
      "date": "1996-04-11",
      "open": 0.23326,
      "high": 0.23438,
      "low": 0.22768,
      "close": 0.22991,
      "adjClose": 0.19284,
      "volume": 98268896
    },
    {
      "date": "1996-04-12",
      "open": 0.23103,
      "high": 0.23103,
      "low": 0.22656,
      "close": 0.22768,
      "adjClose": 0.19097,
      "volume": 81435280
    },
    {
      "date": "1996-04-15",
      "open": 0.22768,
      "high": 0.22991,
      "low": 0.22321,
      "close": 0.22991,
      "adjClose": 0.19284,
      "volume": 154078552
    },
    {
      "date": "1996-04-16",
      "open": 0.23103,
      "high": 0.23214,
      "low": 0.22879,
      "close": 0.23103,
      "adjClose": 0.19378,
      "volume": 101416100
    },
    {
      "date": "1996-04-17",
      "open": 0.23103,
      "high": 0.23214,
      "low": 0.22433,
      "close": 0.22545,
      "adjClose": 0.1891,
      "volume": 85411284
    },
    {
      "date": "1996-04-18",
      "open": 0.22656,
      "high": 0.2267,
      "low": 0.21652,
      "close": 0.22098,
      "adjClose": 0.18535,
      "volume": 217246615
    },
    {
      "date": "1996-04-19",
      "open": 0.21987,
      "high": 0.22433,
      "low": 0.21987,
      "close": 0.22377,
      "adjClose": 0.18769,
      "volume": 101796900
    },
    {
      "date": "1996-04-22",
      "open": 0.22545,
      "high": 0.22768,
      "low": 0.2221,
      "close": 0.22433,
      "adjClose": 0.18816,
      "volume": 111115308
    },
    {
      "date": "1996-04-23",
      "open": 0.22433,
      "high": 0.22545,
      "low": 0.21987,
      "close": 0.22098,
      "adjClose": 0.18535,
      "volume": 169948968
    },
    {
      "date": "1996-04-24",
      "open": 0.21987,
      "high": 0.22098,
      "low": 0.21596,
      "close": 0.21652,
      "adjClose": 0.18161,
      "volume": 128340927
    },
    {
      "date": "1996-04-25",
      "open": 0.21763,
      "high": 0.2221,
      "low": 0.2154,
      "close": 0.2221,
      "adjClose": 0.18629,
      "volume": 174406572
    },
    {
      "date": "1996-04-26",
      "open": 0.22321,
      "high": 0.22433,
      "low": 0.21987,
      "close": 0.22098,
      "adjClose": 0.18535,
      "volume": 188865788
    },
    {
      "date": "1996-04-29",
      "open": 0.22321,
      "high": 0.22321,
      "low": 0.21875,
      "close": 0.22098,
      "adjClose": 0.18535,
      "volume": 121049720
    },
    {
      "date": "1996-04-30",
      "open": 0.2221,
      "high": 0.2221,
      "low": 0.2154,
      "close": 0.21763,
      "adjClose": 0.18254,
      "volume": 136662536
    },
    {
      "date": "1996-05-01",
      "open": 0.21763,
      "high": 0.22098,
      "low": 0.2154,
      "close": 0.21763,
      "adjClose": 0.18254,
      "volume": 112705712
    },
    {
      "date": "1996-05-02",
      "open": 0.21875,
      "high": 0.21875,
      "low": 0.20982,
      "close": 0.21205,
      "adjClose": 0.17786,
      "volume": 188305788
    },
    {
      "date": "1996-05-03",
      "open": 0.2154,
      "high": 0.2154,
      "low": 0.20982,
      "close": 0.21317,
      "adjClose": 0.1788,
      "volume": 108460907
    },
    {
      "date": "1996-05-06",
      "open": 0.2221,
      "high": 0.23103,
      "low": 0.22098,
      "close": 0.22879,
      "adjClose": 0.1919,
      "volume": 289486688
    },
    {
      "date": "1996-05-07",
      "open": 0.23549,
      "high": 0.24442,
      "low": 0.23438,
      "close": 0.23996,
      "adjClose": 0.20127,
      "volume": 353539552
    },
    {
      "date": "1996-05-08",
      "open": 0.2433,
      "high": 0.2433,
      "low": 0.22879,
      "close": 0.23884,
      "adjClose": 0.20033,
      "volume": 186793784
    },
    {
      "date": "1996-05-09",
      "open": 0.23549,
      "high": 0.23661,
      "low": 0.22991,
      "close": 0.23326,
      "adjClose": 0.19565,
      "volume": 98078496
    },
    {
      "date": "1996-05-10",
      "open": 0.23438,
      "high": 0.24442,
      "low": 0.23214,
      "close": 0.2433,
      "adjClose": 0.20407,
      "volume": 110588907
    },
    {
      "date": "1996-05-13",
      "open": 0.24219,
      "high": 0.24665,
      "low": 0.23772,
      "close": 0.24163,
      "adjClose": 0.20267,
      "volume": 187017784
    },
    {
      "date": "1996-05-14",
      "open": 0.24777,
      "high": 0.25,
      "low": 0.24554,
      "close": 0.24554,
      "adjClose": 0.20595,
      "volume": 197624196
    },
    {
      "date": "1996-05-15",
      "open": 0.24888,
      "high": 0.25781,
      "low": 0.24777,
      "close": 0.25446,
      "adjClose": 0.21343,
      "volume": 292365092
    },
    {
      "date": "1996-05-16",
      "open": 0.25223,
      "high": 0.25558,
      "low": 0.24888,
      "close": 0.25335,
      "adjClose": 0.2125,
      "volume": 130076928
    },
    {
      "date": "1996-05-17",
      "open": 0.25335,
      "high": 0.25335,
      "low": 0.24554,
      "close": 0.24665,
      "adjClose": 0.20688,
      "volume": 123300920
    },
    {
      "date": "1996-05-20",
      "open": 0.24888,
      "high": 0.25112,
      "low": 0.24665,
      "close": 0.24944,
      "adjClose": 0.20922,
      "volume": 84515284
    },
    {
      "date": "1996-05-21",
      "open": 0.25,
      "high": 0.25112,
      "low": 0.24219,
      "close": 0.24219,
      "adjClose": 0.20314,
      "volume": 114385711
    },
    {
      "date": "1996-05-22",
      "open": 0.24442,
      "high": 0.24442,
      "low": 0.22991,
      "close": 0.2327,
      "adjClose": 0.19518,
      "volume": 201880200
    },
    {
      "date": "1996-05-23",
      "open": 0.23326,
      "high": 0.23772,
      "low": 0.22991,
      "close": 0.23438,
      "adjClose": 0.19659,
      "volume": 124051324
    },
    {
      "date": "1996-05-24",
      "open": 0.23438,
      "high": 0.23996,
      "low": 0.23326,
      "close": 0.23884,
      "adjClose": 0.20033,
      "volume": 113243312
    },
    {
      "date": "1996-05-28",
      "open": 0.23884,
      "high": 0.2433,
      "low": 0.23549,
      "close": 0.23549,
      "adjClose": 0.19752,
      "volume": 101852900
    },
    {
      "date": "1996-05-29",
      "open": 0.23438,
      "high": 0.23438,
      "low": 0.22098,
      "close": 0.2221,
      "adjClose": 0.18629,
      "volume": 219520216
    },
    {
      "date": "1996-05-30",
      "open": 0.2221,
      "high": 0.22991,
      "low": 0.22098,
      "close": 0.22768,
      "adjClose": 0.19097,
      "volume": 103465700
    },
    {
      "date": "1996-05-31",
      "open": 0.22879,
      "high": 0.23772,
      "low": 0.22768,
      "close": 0.23326,
      "adjClose": 0.19565,
      "volume": 162646560
    },
    {
      "date": "1996-06-03",
      "open": 0.23103,
      "high": 0.23214,
      "low": 0.22098,
      "close": 0.22098,
      "adjClose": 0.18535,
      "volume": 125462523
    },
    {
      "date": "1996-06-04",
      "open": 0.21429,
      "high": 0.21763,
      "low": 0.21317,
      "close": 0.21596,
      "adjClose": 0.18114,
      "volume": 762239047
    },
    {
      "date": "1996-06-05",
      "open": 0.22656,
      "high": 0.22768,
      "low": 0.21652,
      "close": 0.22433,
      "adjClose": 0.18816,
      "volume": 510104508
    },
    {
      "date": "1996-06-06",
      "open": 0.22321,
      "high": 0.22545,
      "low": 0.2154,
      "close": 0.21652,
      "adjClose": 0.18161,
      "volume": 362096360
    },
    {
      "date": "1996-06-07",
      "open": 0.21429,
      "high": 0.21763,
      "low": 0.20982,
      "close": 0.21763,
      "adjClose": 0.18254,
      "volume": 267769863
    },
    {
      "date": "1996-06-10",
      "open": 0.21763,
      "high": 0.21875,
      "low": 0.21429,
      "close": 0.2154,
      "adjClose": 0.18067,
      "volume": 106366504
    },
    {
      "date": "1996-06-11",
      "open": 0.21652,
      "high": 0.21652,
      "low": 0.21429,
      "close": 0.21429,
      "adjClose": 0.17974,
      "volume": 153059352
    },
    {
      "date": "1996-06-12",
      "open": 0.21875,
      "high": 0.21875,
      "low": 0.21429,
      "close": 0.21652,
      "adjClose": 0.18161,
      "volume": 151916948
    },
    {
      "date": "1996-06-13",
      "open": 0.21763,
      "high": 0.22252,
      "low": 0.21429,
      "close": 0.21987,
      "adjClose": 0.18442,
      "volume": 191419388
    },
    {
      "date": "1996-06-14",
      "open": 0.22098,
      "high": 0.22098,
      "low": 0.21317,
      "close": 0.21373,
      "adjClose": 0.17927,
      "volume": 144961744
    },
    {
      "date": "1996-06-17",
      "open": 0.2154,
      "high": 0.2154,
      "low": 0.21094,
      "close": 0.21094,
      "adjClose": 0.17693,
      "volume": 112929711
    },
    {
      "date": "1996-06-18",
      "open": 0.21094,
      "high": 0.21205,
      "low": 0.20201,
      "close": 0.20313,
      "adjClose": 0.17038,
      "volume": 223227420
    },
    {
      "date": "1996-06-19",
      "open": 0.20647,
      "high": 0.20871,
      "low": 0.20201,
      "close": 0.20647,
      "adjClose": 0.17318,
      "volume": 134467332
    },
    {
      "date": "1996-06-20",
      "open": 0.20871,
      "high": 0.20871,
      "low": 0.20089,
      "close": 0.20313,
      "adjClose": 0.17038,
      "volume": 147089744
    },
    {
      "date": "1996-06-21",
      "open": 0.20424,
      "high": 0.20424,
      "low": 0.19978,
      "close": 0.20201,
      "adjClose": 0.16944,
      "volume": 161851360
    },
    {
      "date": "1996-06-24",
      "open": 0.20201,
      "high": 0.20201,
      "low": 0.19754,
      "close": 0.19866,
      "adjClose": 0.16663,
      "volume": 122763320
    },
    {
      "date": "1996-06-25",
      "open": 0.19754,
      "high": 0.19866,
      "low": 0.18192,
      "close": 0.18415,
      "adjClose": 0.15446,
      "volume": 246960244
    },
    {
      "date": "1996-06-26",
      "open": 0.18415,
      "high": 0.18527,
      "low": 0.17522,
      "close": 0.17746,
      "adjClose": 0.14884,
      "volume": 404331604
    },
    {
      "date": "1996-06-27",
      "open": 0.17857,
      "high": 0.1875,
      "low": 0.17634,
      "close": 0.18415,
      "adjClose": 0.15446,
      "volume": 229241828
    },
    {
      "date": "1996-06-28",
      "open": 0.18638,
      "high": 0.1875,
      "low": 0.18415,
      "close": 0.1875,
      "adjClose": 0.15727,
      "volume": 115684912
    },
    {
      "date": "1996-07-01",
      "open": 0.18862,
      "high": 0.19196,
      "low": 0.1875,
      "close": 0.19196,
      "adjClose": 0.16101,
      "volume": 131980928
    },
    {
      "date": "1996-07-02",
      "open": 0.19085,
      "high": 0.19196,
      "low": 0.1875,
      "close": 0.1875,
      "adjClose": 0.15727,
      "volume": 89006488
    },
    {
      "date": "1996-07-03",
      "open": 0.18192,
      "high": 0.18192,
      "low": 0.17299,
      "close": 0.17299,
      "adjClose": 0.1451,
      "volume": 288613088
    },
    {
      "date": "1996-07-05",
      "open": 0.17299,
      "high": 0.17634,
      "low": 0.17188,
      "close": 0.17411,
      "adjClose": 0.14603,
      "volume": 106153704
    },
    {
      "date": "1996-07-08",
      "open": 0.17522,
      "high": 0.17746,
      "low": 0.16964,
      "close": 0.17076,
      "adjClose": 0.14322,
      "volume": 188910587
    },
    {
      "date": "1996-07-09",
      "open": 0.17411,
      "high": 0.17522,
      "low": 0.16964,
      "close": 0.16964,
      "adjClose": 0.14229,
      "volume": 187824000
    },
    {
      "date": "1996-07-10",
      "open": 0.17076,
      "high": 0.17411,
      "low": 0.16741,
      "close": 0.16741,
      "adjClose": 0.14042,
      "volume": 169388968
    },
    {
      "date": "1996-07-11",
      "open": 0.16741,
      "high": 0.16853,
      "low": 0.15513,
      "close": 0.1596,
      "adjClose": 0.13386,
      "volume": 291155488
    },
    {
      "date": "1996-07-12",
      "open": 0.16406,
      "high": 0.16406,
      "low": 0.15402,
      "close": 0.16127,
      "adjClose": 0.13527,
      "volume": 268990668
    },
    {
      "date": "1996-07-15",
      "open": 0.16183,
      "high": 0.16183,
      "low": 0.1529,
      "close": 0.15346,
      "adjClose": 0.12871,
      "volume": 133224131
    },
    {
      "date": "1996-07-16",
      "open": 0.15513,
      "high": 0.15513,
      "low": 0.14286,
      "close": 0.15067,
      "adjClose": 0.12637,
      "volume": 289217888
    },
    {
      "date": "1996-07-17",
      "open": 0.15513,
      "high": 0.15625,
      "low": 0.14844,
      "close": 0.15067,
      "adjClose": 0.12637,
      "volume": 233598632
    },
    {
      "date": "1996-07-18",
      "open": 0.19196,
      "high": 0.1942,
      "low": 0.18178,
      "close": 0.18638,
      "adjClose": 0.15633,
      "volume": 897053472
    },
    {
      "date": "1996-07-19",
      "open": 0.18638,
      "high": 0.1875,
      "low": 0.18527,
      "close": 0.18527,
      "adjClose": 0.1554,
      "volume": 265977864
    },
    {
      "date": "1996-07-22",
      "open": 0.18638,
      "high": 0.18638,
      "low": 0.17857,
      "close": 0.1808,
      "adjClose": 0.15165,
      "volume": 152208152
    },
    {
      "date": "1996-07-23",
      "open": 0.18304,
      "high": 0.18415,
      "low": 0.1808,
      "close": 0.18304,
      "adjClose": 0.15352,
      "volume": 130121728
    },
    {
      "date": "1996-07-24",
      "open": 0.17857,
      "high": 0.1875,
      "low": 0.17746,
      "close": 0.18583,
      "adjClose": 0.15586,
      "volume": 264073864
    },
    {
      "date": "1996-07-25",
      "open": 0.18862,
      "high": 0.19085,
      "low": 0.18527,
      "close": 0.1875,
      "adjClose": 0.15727,
      "volume": 114430512
    },
    {
      "date": "1996-07-26",
      "open": 0.19196,
      "high": 0.19643,
      "low": 0.18862,
      "close": 0.19643,
      "adjClose": 0.16476,
      "volume": 123681720
    },
    {
      "date": "1996-07-29",
      "open": 0.19643,
      "high": 0.20089,
      "low": 0.1942,
      "close": 0.19866,
      "adjClose": 0.16663,
      "volume": 195697792
    },
    {
      "date": "1996-07-30",
      "open": 0.20201,
      "high": 0.20313,
      "low": 0.18973,
      "close": 0.19085,
      "adjClose": 0.16008,
      "volume": 189403388
    },
    {
      "date": "1996-07-31",
      "open": 0.18973,
      "high": 0.19643,
      "low": 0.18973,
      "close": 0.19643,
      "adjClose": 0.16476,
      "volume": 92780892
    },
    {
      "date": "1996-08-01",
      "open": 0.19643,
      "high": 0.19643,
      "low": 0.18862,
      "close": 0.18973,
      "adjClose": 0.15914,
      "volume": 110163308
    },
    {
      "date": "1996-08-02",
      "open": 0.19308,
      "high": 0.19643,
      "low": 0.18973,
      "close": 0.19308,
      "adjClose": 0.16195,
      "volume": 127948924
    },
    {
      "date": "1996-08-05",
      "open": 0.19308,
      "high": 0.19531,
      "low": 0.18638,
      "close": 0.1875,
      "adjClose": 0.15727,
      "volume": 101012900
    },
    {
      "date": "1996-08-06",
      "open": 0.1875,
      "high": 0.19196,
      "low": 0.18527,
      "close": 0.19196,
      "adjClose": 0.16101,
      "volume": 93587292
    },
    {
      "date": "1996-08-07",
      "open": 0.1942,
      "high": 0.20201,
      "low": 0.19308,
      "close": 0.19978,
      "adjClose": 0.16757,
      "volume": 248461047
    },
    {
      "date": "1996-08-08",
      "open": 0.19978,
      "high": 0.19978,
      "low": 0.19531,
      "close": 0.19754,
      "adjClose": 0.16569,
      "volume": 101516900
    },
    {
      "date": "1996-08-09",
      "open": 0.19866,
      "high": 0.20871,
      "low": 0.19754,
      "close": 0.20647,
      "adjClose": 0.17318,
      "volume": 230787428
    },
    {
      "date": "1996-08-12",
      "open": 0.20871,
      "high": 0.21094,
      "low": 0.19978,
      "close": 0.20536,
      "adjClose": 0.17225,
      "volume": 151345747
    },
    {
      "date": "1996-08-13",
      "open": 0.20424,
      "high": 0.20647,
      "low": 0.19978,
      "close": 0.20089,
      "adjClose": 0.1685,
      "volume": 103510499
    },
    {
      "date": "1996-08-14",
      "open": 0.20201,
      "high": 0.20536,
      "low": 0.20201,
      "close": 0.20313,
      "adjClose": 0.17038,
      "volume": 71859268
    },
    {
      "date": "1996-08-15",
      "open": 0.20201,
      "high": 0.20313,
      "low": 0.19866,
      "close": 0.19866,
      "adjClose": 0.16663,
      "volume": 107620904
    },
    {
      "date": "1996-08-16",
      "open": 0.20201,
      "high": 0.20201,
      "low": 0.19754,
      "close": 0.20089,
      "adjClose": 0.1685,
      "volume": 141758540
    },
    {
      "date": "1996-08-19",
      "open": 0.19978,
      "high": 0.21094,
      "low": 0.19978,
      "close": 0.21094,
      "adjClose": 0.17693,
      "volume": 226318624
    },
    {
      "date": "1996-08-20",
      "open": 0.21317,
      "high": 0.21317,
      "low": 0.20871,
      "close": 0.20982,
      "adjClose": 0.17599,
      "volume": 211758608
    },
    {
      "date": "1996-08-21",
      "open": 0.20982,
      "high": 0.21094,
      "low": 0.20424,
      "close": 0.20536,
      "adjClose": 0.17225,
      "volume": 113344111
    },
    {
      "date": "1996-08-22",
      "open": 0.20536,
      "high": 0.20759,
      "low": 0.20424,
      "close": 0.20759,
      "adjClose": 0.17412,
      "volume": 87684884
    },
    {
      "date": "1996-08-23",
      "open": 0.20536,
      "high": 0.21429,
      "low": 0.20536,
      "close": 0.21317,
      "adjClose": 0.1788,
      "volume": 203459400
    },
    {
      "date": "1996-08-26",
      "open": 0.21317,
      "high": 0.2154,
      "low": 0.20982,
      "close": 0.2154,
      "adjClose": 0.18067,
      "volume": 89678487
    },
    {
      "date": "1996-08-27",
      "open": 0.2154,
      "high": 0.22321,
      "low": 0.21429,
      "close": 0.22196,
      "adjClose": 0.18617,
      "volume": 289307488
    },
    {
      "date": "1996-08-28",
      "open": 0.2221,
      "high": 0.22321,
      "low": 0.21875,
      "close": 0.2221,
      "adjClose": 0.18629,
      "volume": 163598560
    },
    {
      "date": "1996-08-29",
      "open": 0.2221,
      "high": 0.2221,
      "low": 0.21763,
      "close": 0.21875,
      "adjClose": 0.18348,
      "volume": 106926503
    },
    {
      "date": "1996-08-30",
      "open": 0.22098,
      "high": 0.22098,
      "low": 0.21652,
      "close": 0.21652,
      "adjClose": 0.18161,
      "volume": 105728104
    },
    {
      "date": "1996-09-03",
      "open": 0.2154,
      "high": 0.21763,
      "low": 0.21317,
      "close": 0.2154,
      "adjClose": 0.18067,
      "volume": 68297668
    },
    {
      "date": "1996-09-04",
      "open": 0.21317,
      "high": 0.21987,
      "low": 0.21317,
      "close": 0.2154,
      "adjClose": 0.18067,
      "volume": 101449700
    },
    {
      "date": "1996-09-05",
      "open": 0.20982,
      "high": 0.21205,
      "low": 0.20424,
      "close": 0.20424,
      "adjClose": 0.17131,
      "volume": 279585876
    },
    {
      "date": "1996-09-06",
      "open": 0.20647,
      "high": 0.20759,
      "low": 0.20201,
      "close": 0.20536,
      "adjClose": 0.17225,
      "volume": 240833839
    },
    {
      "date": "1996-09-09",
      "open": 0.20201,
      "high": 0.20313,
      "low": 0.19531,
      "close": 0.19643,
      "adjClose": 0.16476,
      "volume": 148243347
    },
    {
      "date": "1996-09-10",
      "open": 0.19754,
      "high": 0.19754,
      "low": 0.19196,
      "close": 0.19196,
      "adjClose": 0.16101,
      "volume": 155713752
    },
    {
      "date": "1996-09-11",
      "open": 0.19196,
      "high": 0.1942,
      "low": 0.1875,
      "close": 0.18862,
      "adjClose": 0.15821,
      "volume": 147201743
    },
    {
      "date": "1996-09-12",
      "open": 0.1875,
      "high": 0.18862,
      "low": 0.1808,
      "close": 0.18192,
      "adjClose": 0.15259,
      "volume": 260915460
    },
    {
      "date": "1996-09-13",
      "open": 0.18192,
      "high": 0.18973,
      "low": 0.18192,
      "close": 0.1875,
      "adjClose": 0.15727,
      "volume": 166611364
    },
    {
      "date": "1996-09-16",
      "open": 0.19196,
      "high": 0.20536,
      "low": 0.19085,
      "close": 0.19978,
      "adjClose": 0.16757,
      "volume": 244653043
    },
    {
      "date": "1996-09-17",
      "open": 0.20424,
      "high": 0.20647,
      "low": 0.20089,
      "close": 0.20536,
      "adjClose": 0.17225,
      "volume": 209171408
    },
    {
      "date": "1996-09-18",
      "open": 0.20536,
      "high": 0.2154,
      "low": 0.20424,
      "close": 0.20982,
      "adjClose": 0.17599,
      "volume": 353360352
    },
    {
      "date": "1996-09-19",
      "open": 0.21094,
      "high": 0.21094,
      "low": 0.20871,
      "close": 0.20871,
      "adjClose": 0.17506,
      "volume": 119470515
    },
    {
      "date": "1996-09-20",
      "open": 0.20871,
      "high": 0.20982,
      "low": 0.20313,
      "close": 0.20424,
      "adjClose": 0.17131,
      "volume": 149150548
    },
    {
      "date": "1996-09-23",
      "open": 0.20424,
      "high": 0.20424,
      "low": 0.19978,
      "close": 0.19978,
      "adjClose": 0.16757,
      "volume": 45763244
    },
    {
      "date": "1996-09-24",
      "open": 0.19978,
      "high": 0.20424,
      "low": 0.19978,
      "close": 0.20089,
      "adjClose": 0.1685,
      "volume": 143785740
    },
    {
      "date": "1996-09-25",
      "open": 0.20089,
      "high": 0.20201,
      "low": 0.19643,
      "close": 0.19978,
      "adjClose": 0.16757,
      "volume": 109043308
    },
    {
      "date": "1996-09-26",
      "open": 0.19978,
      "high": 0.20089,
      "low": 0.19866,
      "close": 0.19978,
      "adjClose": 0.16757,
      "volume": 103286500
    },
    {
      "date": "1996-09-27",
      "open": 0.19866,
      "high": 0.19978,
      "low": 0.19754,
      "close": 0.19922,
      "adjClose": 0.1671,
      "volume": 81569680
    },
    {
      "date": "1996-09-30",
      "open": 0.19754,
      "high": 0.19978,
      "low": 0.19754,
      "close": 0.1981,
      "adjClose": 0.16616,
      "volume": 85444884
    },
    {
      "date": "1996-10-01",
      "open": 0.19643,
      "high": 0.22098,
      "low": 0.19643,
      "close": 0.21987,
      "adjClose": 0.18442,
      "volume": 539246823
    },
    {
      "date": "1996-10-02",
      "open": 0.21094,
      "high": 0.21987,
      "low": 0.20647,
      "close": 0.21094,
      "adjClose": 0.17693,
      "volume": 276819476
    },
    {
      "date": "1996-10-03",
      "open": 0.21094,
      "high": 0.21205,
      "low": 0.19978,
      "close": 0.19978,
      "adjClose": 0.16757,
      "volume": 227718624
    },
    {
      "date": "1996-10-04",
      "open": 0.20424,
      "high": 0.20647,
      "low": 0.19754,
      "close": 0.20368,
      "adjClose": 0.17084,
      "volume": 133459332
    },
    {
      "date": "1996-10-07",
      "open": 0.20536,
      "high": 0.20871,
      "low": 0.20424,
      "close": 0.20647,
      "adjClose": 0.17318,
      "volume": 95715292
    },
    {
      "date": "1996-10-08",
      "open": 0.20982,
      "high": 0.21652,
      "low": 0.20759,
      "close": 0.20759,
      "adjClose": 0.17412,
      "volume": 190433788
    },
    {
      "date": "1996-10-09",
      "open": 0.20871,
      "high": 0.21094,
      "low": 0.20424,
      "close": 0.20536,
      "adjClose": 0.17225,
      "volume": 85209684
    },
    {
      "date": "1996-10-10",
      "open": 0.21317,
      "high": 0.21875,
      "low": 0.21205,
      "close": 0.21596,
      "adjClose": 0.18114,
      "volume": 276696276
    },
    {
      "date": "1996-10-11",
      "open": 0.21763,
      "high": 0.21987,
      "low": 0.21429,
      "close": 0.21652,
      "adjClose": 0.18161,
      "volume": 120691320
    },
    {
      "date": "1996-10-14",
      "open": 0.21875,
      "high": 0.22656,
      "low": 0.21652,
      "close": 0.22545,
      "adjClose": 0.1891,
      "volume": 269685068
    },
    {
      "date": "1996-10-15",
      "open": 0.22991,
      "high": 0.23103,
      "low": 0.22321,
      "close": 0.22545,
      "adjClose": 0.1891,
      "volume": 363059560
    },
    {
      "date": "1996-10-16",
      "open": 0.22545,
      "high": 0.23326,
      "low": 0.21987,
      "close": 0.22991,
      "adjClose": 0.19284,
      "volume": 334745932
    },
    {
      "date": "1996-10-17",
      "open": 0.24554,
      "high": 0.24777,
      "low": 0.23549,
      "close": 0.23549,
      "adjClose": 0.19752,
      "volume": 1026626736
    },
    {
      "date": "1996-10-18",
      "open": 0.23661,
      "high": 0.23772,
      "low": 0.23214,
      "close": 0.23717,
      "adjClose": 0.19893,
      "volume": 382659580
    },
    {
      "date": "1996-10-21",
      "open": 0.23661,
      "high": 0.23772,
      "low": 0.22768,
      "close": 0.22879,
      "adjClose": 0.1919,
      "volume": 187611384
    },
    {
      "date": "1996-10-22",
      "open": 0.22879,
      "high": 0.22879,
      "low": 0.21652,
      "close": 0.2221,
      "adjClose": 0.18629,
      "volume": 213718612
    },
    {
      "date": "1996-10-23",
      "open": 0.22098,
      "high": 0.22545,
      "low": 0.21763,
      "close": 0.22098,
      "adjClose": 0.18535,
      "volume": 160059360
    },
    {
      "date": "1996-10-24",
      "open": 0.22321,
      "high": 0.22321,
      "low": 0.21875,
      "close": 0.22098,
      "adjClose": 0.18535,
      "volume": 84369683
    },
    {
      "date": "1996-10-25",
      "open": 0.2221,
      "high": 0.22321,
      "low": 0.21875,
      "close": 0.21875,
      "adjClose": 0.18348,
      "volume": 77560076
    },
    {
      "date": "1996-10-28",
      "open": 0.22433,
      "high": 0.22433,
      "low": 0.21875,
      "close": 0.21875,
      "adjClose": 0.18348,
      "volume": 119996915
    },
    {
      "date": "1996-10-29",
      "open": 0.21987,
      "high": 0.22098,
      "low": 0.20647,
      "close": 0.20759,
      "adjClose": 0.17412,
      "volume": 199628996
    },
    {
      "date": "1996-10-30",
      "open": 0.20982,
      "high": 0.21429,
      "low": 0.20424,
      "close": 0.20424,
      "adjClose": 0.17131,
      "volume": 257051456
    },
    {
      "date": "1996-10-31",
      "open": 0.20759,
      "high": 0.20871,
      "low": 0.19866,
      "close": 0.20536,
      "adjClose": 0.17225,
      "volume": 194219392
    },
    {
      "date": "1996-11-01",
      "open": 0.20871,
      "high": 0.21652,
      "low": 0.20647,
      "close": 0.21652,
      "adjClose": 0.18161,
      "volume": 211333008
    },
    {
      "date": "1996-11-04",
      "open": 0.21763,
      "high": 0.21875,
      "low": 0.21205,
      "close": 0.21763,
      "adjClose": 0.18254,
      "volume": 91268887
    },
    {
      "date": "1996-11-05",
      "open": 0.21875,
      "high": 0.23103,
      "low": 0.21875,
      "close": 0.22712,
      "adjClose": 0.1905,
      "volume": 378112000
    },
    {
      "date": "1996-11-06",
      "open": 0.22879,
      "high": 0.22991,
      "low": 0.2221,
      "close": 0.22768,
      "adjClose": 0.19097,
      "volume": 180308980
    },
    {
      "date": "1996-11-07",
      "open": 0.22656,
      "high": 0.23214,
      "low": 0.22545,
      "close": 0.23103,
      "adjClose": 0.19378,
      "volume": 155075352
    },
    {
      "date": "1996-11-08",
      "open": 0.23103,
      "high": 0.23438,
      "low": 0.22991,
      "close": 0.23438,
      "adjClose": 0.19659,
      "volume": 188708987
    },
    {
      "date": "1996-11-11",
      "open": 0.23549,
      "high": 0.23549,
      "low": 0.23103,
      "close": 0.23214,
      "adjClose": 0.19471,
      "volume": 92534492
    },
    {
      "date": "1996-11-12",
      "open": 0.23326,
      "high": 0.23438,
      "low": 0.22433,
      "close": 0.22545,
      "adjClose": 0.1891,
      "volume": 142956940
    },
    {
      "date": "1996-11-13",
      "open": 0.22656,
      "high": 0.23103,
      "low": 0.22321,
      "close": 0.22824,
      "adjClose": 0.19144,
      "volume": 83608080
    },
    {
      "date": "1996-11-14",
      "open": 0.22768,
      "high": 0.22991,
      "low": 0.22656,
      "close": 0.22879,
      "adjClose": 0.1919,
      "volume": 48529648
    },
    {
      "date": "1996-11-15",
      "open": 0.23103,
      "high": 0.23214,
      "low": 0.22321,
      "close": 0.22321,
      "adjClose": 0.18722,
      "volume": 130715327
    },
    {
      "date": "1996-11-18",
      "open": 0.22321,
      "high": 0.22433,
      "low": 0.21875,
      "close": 0.22098,
      "adjClose": 0.18535,
      "volume": 152835352
    },
    {
      "date": "1996-11-19",
      "open": 0.2221,
      "high": 0.22433,
      "low": 0.21987,
      "close": 0.2221,
      "adjClose": 0.18629,
      "volume": 124432124
    },
    {
      "date": "1996-11-20",
      "open": 0.2221,
      "high": 0.22656,
      "low": 0.2221,
      "close": 0.22321,
      "adjClose": 0.18722,
      "volume": 103096100
    },
    {
      "date": "1996-11-21",
      "open": 0.2221,
      "high": 0.22321,
      "low": 0.21763,
      "close": 0.21875,
      "adjClose": 0.18348,
      "volume": 70604868
    },
    {
      "date": "1996-11-22",
      "open": 0.21875,
      "high": 0.22545,
      "low": 0.21875,
      "close": 0.22545,
      "adjClose": 0.1891,
      "volume": 103980900
    },
    {
      "date": "1996-11-25",
      "open": 0.22656,
      "high": 0.22768,
      "low": 0.22321,
      "close": 0.22321,
      "adjClose": 0.18722,
      "volume": 78948875
    },
    {
      "date": "1996-11-26",
      "open": 0.2221,
      "high": 0.22321,
      "low": 0.21429,
      "close": 0.21652,
      "adjClose": 0.18161,
      "volume": 112985711
    },
    {
      "date": "1996-11-27",
      "open": 0.2154,
      "high": 0.21987,
      "low": 0.2154,
      "close": 0.21875,
      "adjClose": 0.18348,
      "volume": 89040088
    },
    {
      "date": "1996-11-29",
      "open": 0.21875,
      "high": 0.21987,
      "low": 0.21429,
      "close": 0.2154,
      "adjClose": 0.18067,
      "volume": 42291240
    },
    {
      "date": "1996-12-02",
      "open": 0.2154,
      "high": 0.22433,
      "low": 0.21317,
      "close": 0.22433,
      "adjClose": 0.18816,
      "volume": 174977772
    },
    {
      "date": "1996-12-03",
      "open": 0.22545,
      "high": 0.22768,
      "low": 0.22321,
      "close": 0.22433,
      "adjClose": 0.18816,
      "volume": 275531472
    },
    {
      "date": "1996-12-04",
      "open": 0.22433,
      "high": 0.22656,
      "low": 0.2221,
      "close": 0.22321,
      "adjClose": 0.18722,
      "volume": 190825788
    },
    {
      "date": "1996-12-05",
      "open": 0.22321,
      "high": 0.22545,
      "low": 0.22321,
      "close": 0.22321,
      "adjClose": 0.18722,
      "volume": 142139340
    },
    {
      "date": "1996-12-06",
      "open": 0.21763,
      "high": 0.22656,
      "low": 0.21429,
      "close": 0.22433,
      "adjClose": 0.18816,
      "volume": 229387428
    },
    {
      "date": "1996-12-09",
      "open": 0.22545,
      "high": 0.22656,
      "low": 0.22154,
      "close": 0.22321,
      "adjClose": 0.18722,
      "volume": 158648156
    },
    {
      "date": "1996-12-10",
      "open": 0.2221,
      "high": 0.22321,
      "low": 0.21652,
      "close": 0.21875,
      "adjClose": 0.18348,
      "volume": 184284984
    },
    {
      "date": "1996-12-11",
      "open": 0.21205,
      "high": 0.21652,
      "low": 0.21205,
      "close": 0.21429,
      "adjClose": 0.17974,
      "volume": 163363360
    },
    {
      "date": "1996-12-12",
      "open": 0.2154,
      "high": 0.21652,
      "low": 0.21317,
      "close": 0.21317,
      "adjClose": 0.1788,
      "volume": 87001683
    },
    {
      "date": "1996-12-13",
      "open": 0.21205,
      "high": 0.21317,
      "low": 0.20759,
      "close": 0.20759,
      "adjClose": 0.17412,
      "volume": 89096088
    },
    {
      "date": "1996-12-16",
      "open": 0.20982,
      "high": 0.20982,
      "low": 0.20089,
      "close": 0.20201,
      "adjClose": 0.16944,
      "volume": 149240148
    },
    {
      "date": "1996-12-17",
      "open": 0.19978,
      "high": 0.20089,
      "low": 0.19866,
      "close": 0.20089,
      "adjClose": 0.1685,
      "volume": 157248156
    },
    {
      "date": "1996-12-18",
      "open": 0.20313,
      "high": 0.20647,
      "low": 0.20201,
      "close": 0.20647,
      "adjClose": 0.17318,
      "volume": 205072204
    },
    {
      "date": "1996-12-19",
      "open": 0.20536,
      "high": 0.20759,
      "low": 0.19866,
      "close": 0.19866,
      "adjClose": 0.16663,
      "volume": 136886535
    },
    {
      "date": "1996-12-20",
      "open": 0.20089,
      "high": 0.21094,
      "low": 0.19085,
      "close": 0.20982,
      "adjClose": 0.17599,
      "volume": 546437120
    },
    {
      "date": "1996-12-23",
      "open": 0.21429,
      "high": 0.21652,
      "low": 0.20759,
      "close": 0.20759,
      "adjClose": 0.17412,
      "volume": 332304332
    },
    {
      "date": "1996-12-24",
      "open": 0.20759,
      "high": 0.20871,
      "low": 0.20424,
      "close": 0.20647,
      "adjClose": 0.17318,
      "volume": 57612855
    },
    {
      "date": "1996-12-26",
      "open": 0.20759,
      "high": 0.20759,
      "low": 0.20424,
      "close": 0.20536,
      "adjClose": 0.17225,
      "volume": 84884883
    },
    {
      "date": "1996-12-27",
      "open": 0.20424,
      "high": 0.20871,
      "low": 0.20424,
      "close": 0.20647,
      "adjClose": 0.17318,
      "volume": 136998536
    },
    {
      "date": "1996-12-30",
      "open": 0.20647,
      "high": 0.20759,
      "low": 0.1942,
      "close": 0.1942,
      "adjClose": 0.16289,
      "volume": 261800259
    },
    {
      "date": "1996-12-31",
      "open": 0.19085,
      "high": 0.19196,
      "low": 0.18527,
      "close": 0.18638,
      "adjClose": 0.15633,
      "volume": 383745980
    },
    {
      "date": "1997-01-02",
      "open": 0.18862,
      "high": 0.18973,
      "low": 0.18527,
      "close": 0.1875,
      "adjClose": 0.15727,
      "volume": 143113740
    },
    {
      "date": "1997-01-03",
      "open": 0.18862,
      "high": 0.19866,
      "low": 0.1875,
      "close": 0.1942,
      "adjClose": 0.16289,
      "volume": 119716916
    },
    {
      "date": "1997-01-06",
      "open": 0.15737,
      "high": 0.16378,
      "low": 0.15402,
      "close": 0.1596,
      "adjClose": 0.13386,
      "volume": 1882834775
    },
    {
      "date": "1997-01-07",
      "open": 0.16183,
      "high": 0.16295,
      "low": 0.15625,
      "close": 0.15625,
      "adjClose": 0.13105,
      "volume": 976931200
    },
    {
      "date": "1997-01-08",
      "open": 0.16295,
      "high": 0.16406,
      "low": 0.15513,
      "close": 0.15737,
      "adjClose": 0.13199,
      "volume": 1100132524
    },
    {
      "date": "1997-01-09",
      "open": 0.15848,
      "high": 0.1596,
      "low": 0.15625,
      "close": 0.15848,
      "adjClose": 0.13293,
      "volume": 446656444
    },
    {
      "date": "1997-01-10",
      "open": 0.15737,
      "high": 0.16295,
      "low": 0.15737,
      "close": 0.16295,
      "adjClose": 0.13667,
      "volume": 353741152
    },
    {
      "date": "1997-01-13",
      "open": 0.16518,
      "high": 0.16518,
      "low": 0.16183,
      "close": 0.16183,
      "adjClose": 0.13573,
      "volume": 305749104
    },
    {
      "date": "1997-01-14",
      "open": 0.16406,
      "high": 0.16406,
      "low": 0.15848,
      "close": 0.1596,
      "adjClose": 0.13386,
      "volume": 255774651
    },
    {
      "date": "1997-01-15",
      "open": 0.16071,
      "high": 0.16071,
      "low": 0.1529,
      "close": 0.15402,
      "adjClose": 0.12918,
      "volume": 433093232
    },
    {
      "date": "1997-01-16",
      "open": 0.1529,
      "high": 0.1529,
      "low": 0.14844,
      "close": 0.14955,
      "adjClose": 0.12544,
      "volume": 671306380
    },
    {
      "date": "1997-01-17",
      "open": 0.14955,
      "high": 0.1529,
      "low": 0.14844,
      "close": 0.14955,
      "adjClose": 0.12544,
      "volume": 325147523
    },
    {
      "date": "1997-01-20",
      "open": 0.15067,
      "high": 0.1529,
      "low": 0.14955,
      "close": 0.15123,
      "adjClose": 0.12684,
      "volume": 291625888
    },
    {
      "date": "1997-01-21",
      "open": 0.15179,
      "high": 0.15402,
      "low": 0.15067,
      "close": 0.15402,
      "adjClose": 0.12918,
      "volume": 284827484
    },
    {
      "date": "1997-01-22",
      "open": 0.15513,
      "high": 0.15625,
      "low": 0.15179,
      "close": 0.15346,
      "adjClose": 0.12871,
      "volume": 205621004
    },
    {
      "date": "1997-01-23",
      "open": 0.15402,
      "high": 0.15513,
      "low": 0.1529,
      "close": 0.15402,
      "adjClose": 0.12918,
      "volume": 172345772
    },
    {
      "date": "1997-01-24",
      "open": 0.15402,
      "high": 0.15402,
      "low": 0.15067,
      "close": 0.15067,
      "adjClose": 0.12637,
      "volume": 188283388
    },
    {
      "date": "1997-01-27",
      "open": 0.1529,
      "high": 0.15402,
      "low": 0.14844,
      "close": 0.14844,
      "adjClose": 0.1245,
      "volume": 214043411
    },
    {
      "date": "1997-01-28",
      "open": 0.15179,
      "high": 0.15179,
      "low": 0.14732,
      "close": 0.14844,
      "adjClose": 0.1245,
      "volume": 210560208
    },
    {
      "date": "1997-01-29",
      "open": 0.14844,
      "high": 0.14955,
      "low": 0.14732,
      "close": 0.14844,
      "adjClose": 0.1245,
      "volume": 151704148
    },
    {
      "date": "1997-01-30",
      "open": 0.14955,
      "high": 0.14955,
      "low": 0.14732,
      "close": 0.14955,
      "adjClose": 0.12544,
      "volume": 139932936
    },
    {
      "date": "1997-01-31",
      "open": 0.14844,
      "high": 0.14844,
      "low": 0.14732,
      "close": 0.14844,
      "adjClose": 0.1245,
      "volume": 199628996
    },
    {
      "date": "1997-02-03",
      "open": 0.15067,
      "high": 0.15179,
      "low": 0.14509,
      "close": 0.14565,
      "adjClose": 0.12216,
      "volume": 368110768
    },
    {
      "date": "1997-02-04",
      "open": 0.14509,
      "high": 0.14621,
      "low": 0.13505,
      "close": 0.13728,
      "adjClose": 0.11514,
      "volume": 712645288
    },
    {
      "date": "1997-02-05",
      "open": 0.13616,
      "high": 0.13951,
      "low": 0.13616,
      "close": 0.13616,
      "adjClose": 0.1142,
      "volume": 394486792
    },
    {
      "date": "1997-02-06",
      "open": 0.13616,
      "high": 0.14397,
      "low": 0.13616,
      "close": 0.14286,
      "adjClose": 0.11982,
      "volume": 399504395
    },
    {
      "date": "1997-02-07",
      "open": 0.14732,
      "high": 0.14732,
      "low": 0.14063,
      "close": 0.14118,
      "adjClose": 0.11841,
      "volume": 235267431
    },
    {
      "date": "1997-02-10",
      "open": 0.14397,
      "high": 0.14397,
      "low": 0.13951,
      "close": 0.13951,
      "adjClose": 0.11701,
      "volume": 185404984
    },
    {
      "date": "1997-02-11",
      "open": 0.14174,
      "high": 0.14286,
      "low": 0.13839,
      "close": 0.14007,
      "adjClose": 0.11748,
      "volume": 140100940
    },
    {
      "date": "1997-02-12",
      "open": 0.14063,
      "high": 0.14174,
      "low": 0.13839,
      "close": 0.14063,
      "adjClose": 0.11795,
      "volume": 176265776
    },
    {
      "date": "1997-02-13",
      "open": 0.14063,
      "high": 0.14397,
      "low": 0.13839,
      "close": 0.14397,
      "adjClose": 0.12075,
      "volume": 195832192
    },
    {
      "date": "1997-02-14",
      "open": 0.14509,
      "high": 0.14621,
      "low": 0.14286,
      "close": 0.14565,
      "adjClose": 0.12216,
      "volume": 237249836
    },
    {
      "date": "1997-02-18",
      "open": 0.14844,
      "high": 0.1596,
      "low": 0.14509,
      "close": 0.1596,
      "adjClose": 0.13386,
      "volume": 368278768
    },
    {
      "date": "1997-02-19",
      "open": 0.1596,
      "high": 0.1596,
      "low": 0.1529,
      "close": 0.15737,
      "adjClose": 0.13199,
      "volume": 241293039
    },
    {
      "date": "1997-02-20",
      "open": 0.15737,
      "high": 0.15737,
      "low": 0.15179,
      "close": 0.15179,
      "adjClose": 0.12731,
      "volume": 124947323
    },
    {
      "date": "1997-02-21",
      "open": 0.15067,
      "high": 0.15179,
      "low": 0.14286,
      "close": 0.14621,
      "adjClose": 0.12263,
      "volume": 211086607
    },
    {
      "date": "1997-02-24",
      "open": 0.14509,
      "high": 0.15067,
      "low": 0.14509,
      "close": 0.14844,
      "adjClose": 0.1245,
      "volume": 117588916
    },
    {
      "date": "1997-02-25",
      "open": 0.15179,
      "high": 0.15513,
      "low": 0.15067,
      "close": 0.15067,
      "adjClose": 0.12637,
      "volume": 138084936
    },
    {
      "date": "1997-02-26",
      "open": 0.15179,
      "high": 0.1529,
      "low": 0.14955,
      "close": 0.1529,
      "adjClose": 0.12824,
      "volume": 103174499
    },
    {
      "date": "1997-02-27",
      "open": 0.15179,
      "high": 0.1529,
      "low": 0.14955,
      "close": 0.15179,
      "adjClose": 0.12731,
      "volume": 102995299
    },
    {
      "date": "1997-02-28",
      "open": 0.15067,
      "high": 0.15067,
      "low": 0.14509,
      "close": 0.14509,
      "adjClose": 0.12169,
      "volume": 121878519
    },
    {
      "date": "1997-03-03",
      "open": 0.14732,
      "high": 0.14732,
      "low": 0.14286,
      "close": 0.14397,
      "adjClose": 0.12075,
      "volume": 130457728
    },
    {
      "date": "1997-03-04",
      "open": 0.14509,
      "high": 0.14732,
      "low": 0.14286,
      "close": 0.14732,
      "adjClose": 0.12356,
      "volume": 103219300
    },
    {
      "date": "1997-03-05",
      "open": 0.14844,
      "high": 0.15179,
      "low": 0.14732,
      "close": 0.15179,
      "adjClose": 0.12731,
      "volume": 96163296
    },
    {
      "date": "1997-03-06",
      "open": 0.15179,
      "high": 0.15179,
      "low": 0.14732,
      "close": 0.14844,
      "adjClose": 0.1245,
      "volume": 116289716
    },
    {
      "date": "1997-03-07",
      "open": 0.14955,
      "high": 0.14955,
      "low": 0.14621,
      "close": 0.14732,
      "adjClose": 0.12356,
      "volume": 70616068
    },
    {
      "date": "1997-03-10",
      "open": 0.14844,
      "high": 0.14955,
      "low": 0.14676,
      "close": 0.14844,
      "adjClose": 0.1245,
      "volume": 99187296
    },
    {
      "date": "1997-03-11",
      "open": 0.14844,
      "high": 0.14844,
      "low": 0.14286,
      "close": 0.14621,
      "adjClose": 0.12263,
      "volume": 98504096
    },
    {
      "date": "1997-03-12",
      "open": 0.14509,
      "high": 0.14955,
      "low": 0.14397,
      "close": 0.14509,
      "adjClose": 0.12169,
      "volume": 70996868
    },
    {
      "date": "1997-03-13",
      "open": 0.14621,
      "high": 0.14621,
      "low": 0.14397,
      "close": 0.14621,
      "adjClose": 0.12263,
      "volume": 105089704
    },
    {
      "date": "1997-03-14",
      "open": 0.14621,
      "high": 0.14955,
      "low": 0.14509,
      "close": 0.14788,
      "adjClose": 0.12403,
      "volume": 230417828
    },
    {
      "date": "1997-03-17",
      "open": 0.14509,
      "high": 0.14732,
      "low": 0.14286,
      "close": 0.14732,
      "adjClose": 0.12356,
      "volume": 192752192
    },
    {
      "date": "1997-03-18",
      "open": 0.14621,
      "high": 0.14732,
      "low": 0.14397,
      "close": 0.14509,
      "adjClose": 0.12169,
      "volume": 127075324
    },
    {
      "date": "1997-03-19",
      "open": 0.14621,
      "high": 0.14621,
      "low": 0.14174,
      "close": 0.14397,
      "adjClose": 0.12075,
      "volume": 208230608
    },
    {
      "date": "1997-03-20",
      "open": 0.14286,
      "high": 0.15625,
      "low": 0.14174,
      "close": 0.15402,
      "adjClose": 0.12918,
      "volume": 317038716
    },
    {
      "date": "1997-03-21",
      "open": 0.15625,
      "high": 0.15625,
      "low": 0.14621,
      "close": 0.14844,
      "adjClose": 0.1245,
      "volume": 136460936
    },
    {
      "date": "1997-03-24",
      "open": 0.14732,
      "high": 0.14844,
      "low": 0.14509,
      "close": 0.14732,
      "adjClose": 0.12356,
      "volume": 71220868
    },
    {
      "date": "1997-03-25",
      "open": 0.14732,
      "high": 0.14844,
      "low": 0.14509,
      "close": 0.14732,
      "adjClose": 0.12356,
      "volume": 112560111
    },
    {
      "date": "1997-03-26",
      "open": 0.14621,
      "high": 0.15067,
      "low": 0.14509,
      "close": 0.14955,
      "adjClose": 0.12544,
      "volume": 106836904
    },
    {
      "date": "1997-03-27",
      "open": 0.15625,
      "high": 0.17188,
      "low": 0.15402,
      "close": 0.16629,
      "adjClose": 0.13948,
      "volume": 1138906848
    },
    {
      "date": "1997-03-31",
      "open": 0.16629,
      "high": 0.17299,
      "low": 0.15402,
      "close": 0.16295,
      "adjClose": 0.13667,
      "volume": 970245544
    },
    {
      "date": "1997-04-01",
      "open": 0.15737,
      "high": 0.15904,
      "low": 0.15513,
      "close": 0.15625,
      "adjClose": 0.13105,
      "volume": 220259420
    },
    {
      "date": "1997-04-02",
      "open": 0.1596,
      "high": 0.16127,
      "low": 0.15737,
      "close": 0.16071,
      "adjClose": 0.1348,
      "volume": 222432220
    },
    {
      "date": "1997-04-03",
      "open": 0.16518,
      "high": 0.17076,
      "low": 0.16295,
      "close": 0.16853,
      "adjClose": 0.14135,
      "volume": 549080548
    },
    {
      "date": "1997-04-04",
      "open": 0.17076,
      "high": 0.17522,
      "low": 0.16964,
      "close": 0.17188,
      "adjClose": 0.14416,
      "volume": 475250184
    },
    {
      "date": "1997-04-07",
      "open": 0.17634,
      "high": 0.17746,
      "low": 0.17188,
      "close": 0.17411,
      "adjClose": 0.14603,
      "volume": 255259452
    },
    {
      "date": "1997-04-08",
      "open": 0.17522,
      "high": 0.17522,
      "low": 0.16629,
      "close": 0.17076,
      "adjClose": 0.14322,
      "volume": 193827392
    },
    {
      "date": "1997-04-09",
      "open": 0.17188,
      "high": 0.17188,
      "low": 0.16853,
      "close": 0.16964,
      "adjClose": 0.14229,
      "volume": 244989043
    },
    {
      "date": "1997-04-10",
      "open": 0.16964,
      "high": 0.17076,
      "low": 0.16518,
      "close": 0.16853,
      "adjClose": 0.14135,
      "volume": 116984116
    },
    {
      "date": "1997-04-11",
      "open": 0.16853,
      "high": 0.16853,
      "low": 0.16183,
      "close": 0.16295,
      "adjClose": 0.13667,
      "volume": 79564876
    },
    {
      "date": "1997-04-14",
      "open": 0.16406,
      "high": 0.16853,
      "low": 0.16071,
      "close": 0.16741,
      "adjClose": 0.14042,
      "volume": 112358512
    },
    {
      "date": "1997-04-15",
      "open": 0.17076,
      "high": 0.17188,
      "low": 0.16183,
      "close": 0.16462,
      "adjClose": 0.13808,
      "volume": 136046536
    },
    {
      "date": "1997-04-16",
      "open": 0.16629,
      "high": 0.16964,
      "low": 0.16406,
      "close": 0.16574,
      "adjClose": 0.13901,
      "volume": 86217684
    },
    {
      "date": "1997-04-17",
      "open": 0.16295,
      "high": 0.17076,
      "low": 0.16183,
      "close": 0.16964,
      "adjClose": 0.14229,
      "volume": 219464216
    },
    {
      "date": "1997-04-18",
      "open": 0.17076,
      "high": 0.17076,
      "low": 0.16406,
      "close": 0.16406,
      "adjClose": 0.13761,
      "volume": 141444940
    },
    {
      "date": "1997-04-21",
      "open": 0.16629,
      "high": 0.16629,
      "low": 0.16071,
      "close": 0.16071,
      "adjClose": 0.1348,
      "volume": 89152088
    },
    {
      "date": "1997-04-22",
      "open": 0.16183,
      "high": 0.16518,
      "low": 0.1596,
      "close": 0.16518,
      "adjClose": 0.13854,
      "volume": 94651292
    },
    {
      "date": "1997-04-23",
      "open": 0.16406,
      "high": 0.16518,
      "low": 0.16183,
      "close": 0.16183,
      "adjClose": 0.13573,
      "volume": 54488052
    },
    {
      "date": "1997-04-24",
      "open": 0.16518,
      "high": 0.16518,
      "low": 0.15848,
      "close": 0.1596,
      "adjClose": 0.13386,
      "volume": 74939271
    },
    {
      "date": "1997-04-25",
      "open": 0.15737,
      "high": 0.1596,
      "low": 0.15513,
      "close": 0.15625,
      "adjClose": 0.13105,
      "volume": 87382484
    },
    {
      "date": "1997-04-28",
      "open": 0.15848,
      "high": 0.1596,
      "low": 0.15625,
      "close": 0.15737,
      "adjClose": 0.13199,
      "volume": 46771244
    },
    {
      "date": "1997-04-29",
      "open": 0.16071,
      "high": 0.16071,
      "low": 0.15625,
      "close": 0.15792,
      "adjClose": 0.13246,
      "volume": 51755248
    },
    {
      "date": "1997-04-30",
      "open": 0.15179,
      "high": 0.15402,
      "low": 0.14955,
      "close": 0.15179,
      "adjClose": 0.12731,
      "volume": 257633856
    },
    {
      "date": "1997-05-01",
      "open": 0.15067,
      "high": 0.1529,
      "low": 0.14955,
      "close": 0.15179,
      "adjClose": 0.12731,
      "volume": 72340872
    },
    {
      "date": "1997-05-02",
      "open": 0.15179,
      "high": 0.1529,
      "low": 0.14955,
      "close": 0.15179,
      "adjClose": 0.12731,
      "volume": 101987300
    },
    {
      "date": "1997-05-05",
      "open": 0.15179,
      "high": 0.1529,
      "low": 0.14955,
      "close": 0.15179,
      "adjClose": 0.12731,
      "volume": 98492896
    },
    {
      "date": "1997-05-06",
      "open": 0.15179,
      "high": 0.1529,
      "low": 0.14955,
      "close": 0.15067,
      "adjClose": 0.12637,
      "volume": 83148880
    },
    {
      "date": "1997-05-07",
      "open": 0.15067,
      "high": 0.15179,
      "low": 0.14621,
      "close": 0.14732,
      "adjClose": 0.12356,
      "volume": 114217712
    },
    {
      "date": "1997-05-08",
      "open": 0.14844,
      "high": 0.1529,
      "low": 0.14732,
      "close": 0.15179,
      "adjClose": 0.12731,
      "volume": 82936080
    },
    {
      "date": "1997-05-09",
      "open": 0.15179,
      "high": 0.15625,
      "low": 0.15179,
      "close": 0.15234,
      "adjClose": 0.12778,
      "volume": 188372988
    },
    {
      "date": "1997-05-12",
      "open": 0.15402,
      "high": 0.15737,
      "low": 0.15179,
      "close": 0.15681,
      "adjClose": 0.13152,
      "volume": 164976164
    },
    {
      "date": "1997-05-13",
      "open": 0.15625,
      "high": 0.1596,
      "low": 0.15179,
      "close": 0.15681,
      "adjClose": 0.13152,
      "volume": 197019395
    },
    {
      "date": "1997-05-14",
      "open": 0.1596,
      "high": 0.16071,
      "low": 0.15625,
      "close": 0.15792,
      "adjClose": 0.13246,
      "volume": 135643332
    },
    {
      "date": "1997-05-15",
      "open": 0.15848,
      "high": 0.16071,
      "low": 0.15625,
      "close": 0.15848,
      "adjClose": 0.13293,
      "volume": 99008096
    },
    {
      "date": "1997-05-16",
      "open": 0.15625,
      "high": 0.15737,
      "low": 0.15402,
      "close": 0.15402,
      "adjClose": 0.12918,
      "volume": 93296092
    },
    {
      "date": "1997-05-19",
      "open": 0.15625,
      "high": 0.15737,
      "low": 0.15179,
      "close": 0.15179,
      "adjClose": 0.12731,
      "volume": 52259252
    },
    {
      "date": "1997-05-20",
      "open": 0.15179,
      "high": 0.15569,
      "low": 0.14955,
      "close": 0.15402,
      "adjClose": 0.12918,
      "volume": 84828884
    },
    {
      "date": "1997-05-21",
      "open": 0.1529,
      "high": 0.1529,
      "low": 0.14732,
      "close": 0.15067,
      "adjClose": 0.12637,
      "volume": 122248119
    },
    {
      "date": "1997-05-22",
      "open": 0.14955,
      "high": 0.15067,
      "low": 0.14732,
      "close": 0.14844,
      "adjClose": 0.1245,
      "volume": 76764876
    },
    {
      "date": "1997-05-23",
      "open": 0.14844,
      "high": 0.15179,
      "low": 0.14844,
      "close": 0.15067,
      "adjClose": 0.12637,
      "volume": 67032063
    },
    {
      "date": "1997-05-27",
      "open": 0.14955,
      "high": 0.15513,
      "low": 0.14955,
      "close": 0.15402,
      "adjClose": 0.12918,
      "volume": 82084880
    },
    {
      "date": "1997-05-28",
      "open": 0.15513,
      "high": 0.15625,
      "low": 0.15179,
      "close": 0.15179,
      "adjClose": 0.12731,
      "volume": 87539284
    },
    {
      "date": "1997-05-29",
      "open": 0.1529,
      "high": 0.1529,
      "low": 0.14844,
      "close": 0.14844,
      "adjClose": 0.1245,
      "volume": 111182508
    },
    {
      "date": "1997-05-30",
      "open": 0.14732,
      "high": 0.15179,
      "low": 0.14621,
      "close": 0.14844,
      "adjClose": 0.1245,
      "volume": 177329776
    },
    {
      "date": "1997-06-02",
      "open": 0.15179,
      "high": 0.15179,
      "low": 0.14955,
      "close": 0.15123,
      "adjClose": 0.12684,
      "volume": 41585639
    },
    {
      "date": "1997-06-03",
      "open": 0.14955,
      "high": 0.15123,
      "low": 0.14844,
      "close": 0.14899,
      "adjClose": 0.12497,
      "volume": 65240064
    },
    {
      "date": "1997-06-04",
      "open": 0.14844,
      "high": 0.14955,
      "low": 0.14732,
      "close": 0.14844,
      "adjClose": 0.1245,
      "volume": 80404880
    },
    {
      "date": "1997-06-05",
      "open": 0.14844,
      "high": 0.1529,
      "low": 0.14788,
      "close": 0.14899,
      "adjClose": 0.12497,
      "volume": 64612864
    },
    {
      "date": "1997-06-06",
      "open": 0.14844,
      "high": 0.14955,
      "low": 0.14732,
      "close": 0.14955,
      "adjClose": 0.12544,
      "volume": 52875252
    },
    {
      "date": "1997-06-09",
      "open": 0.14899,
      "high": 0.15123,
      "low": 0.14844,
      "close": 0.14844,
      "adjClose": 0.1245,
      "volume": 74804872
    },
    {
      "date": "1997-06-10",
      "open": 0.14955,
      "high": 0.14955,
      "low": 0.14341,
      "close": 0.14509,
      "adjClose": 0.12169,
      "volume": 139048136
    },
    {
      "date": "1997-06-11",
      "open": 0.14565,
      "high": 0.14676,
      "low": 0.14509,
      "close": 0.14565,
      "adjClose": 0.12216,
      "volume": 105403303
    },
    {
      "date": "1997-06-12",
      "open": 0.14621,
      "high": 0.14621,
      "low": 0.14286,
      "close": 0.14341,
      "adjClose": 0.12029,
      "volume": 78691276
    },
    {
      "date": "1997-06-13",
      "open": 0.14341,
      "high": 0.14397,
      "low": 0.14063,
      "close": 0.14118,
      "adjClose": 0.11841,
      "volume": 132070532
    },
    {
      "date": "1997-06-16",
      "open": 0.14174,
      "high": 0.14174,
      "low": 0.13728,
      "close": 0.13839,
      "adjClose": 0.11607,
      "volume": 134008132
    },
    {
      "date": "1997-06-17",
      "open": 0.13895,
      "high": 0.14732,
      "low": 0.13839,
      "close": 0.14593,
      "adjClose": 0.1224,
      "volume": 142251339
    },
    {
      "date": "1997-06-18",
      "open": 0.14397,
      "high": 0.14509,
      "low": 0.14063,
      "close": 0.1423,
      "adjClose": 0.11935,
      "volume": 109648108
    },
    {
      "date": "1997-06-19",
      "open": 0.14286,
      "high": 0.14286,
      "low": 0.14007,
      "close": 0.14063,
      "adjClose": 0.11795,
      "volume": 121027320
    },
    {
      "date": "1997-06-20",
      "open": 0.14007,
      "high": 0.14063,
      "low": 0.13839,
      "close": 0.13895,
      "adjClose": 0.11654,
      "volume": 110185708
    },
    {
      "date": "1997-06-23",
      "open": 0.13839,
      "high": 0.13951,
      "low": 0.13728,
      "close": 0.13728,
      "adjClose": 0.11514,
      "volume": 99545696
    },
    {
      "date": "1997-06-24",
      "open": 0.13784,
      "high": 0.13895,
      "low": 0.13616,
      "close": 0.13672,
      "adjClose": 0.11467,
      "volume": 111148908
    },
    {
      "date": "1997-06-25",
      "open": 0.13672,
      "high": 0.13728,
      "low": 0.13393,
      "close": 0.13505,
      "adjClose": 0.11327,
      "volume": 198632196
    },
    {
      "date": "1997-06-26",
      "open": 0.13505,
      "high": 0.13505,
      "low": 0.13058,
      "close": 0.13114,
      "adjClose": 0.10999,
      "volume": 381987579
    },
    {
      "date": "1997-06-27",
      "open": 0.13114,
      "high": 0.13225,
      "low": 0.13058,
      "close": 0.13114,
      "adjClose": 0.10999,
      "volume": 157953756
    },
    {
      "date": "1997-06-30",
      "open": 0.1317,
      "high": 0.1317,
      "low": 0.125,
      "close": 0.12723,
      "adjClose": 0.10671,
      "volume": 171180968
    },
    {
      "date": "1997-07-01",
      "open": 0.12444,
      "high": 0.125,
      "low": 0.11719,
      "close": 0.11775,
      "adjClose": 0.09876281,
      "volume": 450677248
    },
    {
      "date": "1997-07-02",
      "open": 0.1183,
      "high": 0.11942,
      "low": 0.11607,
      "close": 0.11663,
      "adjClose": 0.09782341,
      "volume": 249961848
    },
    {
      "date": "1997-07-03",
      "open": 0.11719,
      "high": 0.12388,
      "low": 0.11607,
      "close": 0.12221,
      "adjClose": 0.1025,
      "volume": 186782584
    },
    {
      "date": "1997-07-07",
      "open": 0.12444,
      "high": 0.12723,
      "low": 0.12277,
      "close": 0.12333,
      "adjClose": 0.10344,
      "volume": 191475388
    },
    {
      "date": "1997-07-08",
      "open": 0.12388,
      "high": 0.125,
      "low": 0.12221,
      "close": 0.12277,
      "adjClose": 0.10297,
      "volume": 95692892
    },
    {
      "date": "1997-07-09",
      "open": 0.12333,
      "high": 0.12388,
      "low": 0.12165,
      "close": 0.12221,
      "adjClose": 0.1025,
      "volume": 142016140
    },
    {
      "date": "1997-07-10",
      "open": 0.11496,
      "high": 0.12054,
      "low": 0.11384,
      "close": 0.1183,
      "adjClose": 0.09922413,
      "volume": 492508800
    },
    {
      "date": "1997-07-11",
      "open": 0.11942,
      "high": 0.13839,
      "low": 0.11886,
      "close": 0.1356,
      "adjClose": 0.11373,
      "volume": 734944732
    },
    {
      "date": "1997-07-14",
      "open": 0.13616,
      "high": 0.13951,
      "low": 0.13281,
      "close": 0.13951,
      "adjClose": 0.11701,
      "volume": 411006808
    },
    {
      "date": "1997-07-15",
      "open": 0.14063,
      "high": 0.14286,
      "low": 0.13951,
      "close": 0.1423,
      "adjClose": 0.11935,
      "volume": 418353600
    },
    {
      "date": "1997-07-16",
      "open": 0.14118,
      "high": 0.14732,
      "low": 0.13951,
      "close": 0.14676,
      "adjClose": 0.12309,
      "volume": 446253243
    },
    {
      "date": "1997-07-17",
      "open": 0.15179,
      "high": 0.16183,
      "low": 0.14676,
      "close": 0.15625,
      "adjClose": 0.13105,
      "volume": 746268168
    },
    {
      "date": "1997-07-18",
      "open": 0.1596,
      "high": 0.16016,
      "low": 0.15234,
      "close": 0.15486,
      "adjClose": 0.12989,
      "volume": 317565116
    },
    {
      "date": "1997-07-21",
      "open": 0.15681,
      "high": 0.15792,
      "low": 0.14286,
      "close": 0.14425,
      "adjClose": 0.12099,
      "volume": 354917152
    },
    {
      "date": "1997-07-22",
      "open": 0.14621,
      "high": 0.14899,
      "low": 0.14565,
      "close": 0.14788,
      "adjClose": 0.12403,
      "volume": 231336228
    },
    {
      "date": "1997-07-23",
      "open": 0.14955,
      "high": 0.15067,
      "low": 0.14286,
      "close": 0.14397,
      "adjClose": 0.12075,
      "volume": 141288140
    },
    {
      "date": "1997-07-24",
      "open": 0.14397,
      "high": 0.14397,
      "low": 0.13951,
      "close": 0.14118,
      "adjClose": 0.11841,
      "volume": 133492931
    },
    {
      "date": "1997-07-25",
      "open": 0.14174,
      "high": 0.14788,
      "low": 0.14063,
      "close": 0.14509,
      "adjClose": 0.12169,
      "volume": 217963416
    },
    {
      "date": "1997-07-28",
      "open": 0.14676,
      "high": 0.14732,
      "low": 0.14509,
      "close": 0.14676,
      "adjClose": 0.12309,
      "volume": 110510508
    },
    {
      "date": "1997-07-29",
      "open": 0.14676,
      "high": 0.14844,
      "low": 0.14621,
      "close": 0.14732,
      "adjClose": 0.12356,
      "volume": 71243268
    },
    {
      "date": "1997-07-30",
      "open": 0.15123,
      "high": 0.15792,
      "low": 0.14955,
      "close": 0.15513,
      "adjClose": 0.13012,
      "volume": 374315572
    },
    {
      "date": "1997-07-31",
      "open": 0.15513,
      "high": 0.15848,
      "low": 0.15402,
      "close": 0.15625,
      "adjClose": 0.13105,
      "volume": 263816260
    },
    {
      "date": "1997-08-01",
      "open": 0.15737,
      "high": 0.17132,
      "low": 0.15681,
      "close": 0.17132,
      "adjClose": 0.14369,
      "volume": 481914192
    },
    {
      "date": "1997-08-04",
      "open": 0.17132,
      "high": 0.1769,
      "low": 0.17132,
      "close": 0.17634,
      "adjClose": 0.14791,
      "volume": 611318896
    },
    {
      "date": "1997-08-05",
      "open": 0.17801,
      "high": 0.17857,
      "low": 0.17397,
      "close": 0.17634,
      "adjClose": 0.14791,
      "volume": 247128244
    },
    {
      "date": "1997-08-06",
      "open": 0.1769,
      "high": 0.24777,
      "low": 0.1769,
      "close": 0.23493,
      "adjClose": 0.19705,
      "volume": 4192008288
    },
    {
      "date": "1997-08-07",
      "open": 0.2567,
      "high": 0.26563,
      "low": 0.25056,
      "close": 0.2606,
      "adjClose": 0.21858,
      "volume": 3755438400
    },
    {
      "date": "1997-08-08",
      "open": 0.24833,
      "high": 0.25335,
      "low": 0.23326,
      "close": 0.2394,
      "adjClose": 0.2008,
      "volume": 1814166388
    },
    {
      "date": "1997-08-11",
      "open": 0.23493,
      "high": 0.23605,
      "low": 0.20982,
      "close": 0.21931,
      "adjClose": 0.18395,
      "volume": 1550999836
    },
    {
      "date": "1997-08-12",
      "open": 0.21484,
      "high": 0.21652,
      "low": 0.19531,
      "close": 0.19699,
      "adjClose": 0.16523,
      "volume": 1048601048
    },
    {
      "date": "1997-08-13",
      "open": 0.19866,
      "high": 0.21317,
      "low": 0.18248,
      "close": 0.21094,
      "adjClose": 0.17693,
      "volume": 1201425200
    },
    {
      "date": "1997-08-14",
      "open": 0.21094,
      "high": 0.21652,
      "low": 0.20257,
      "close": 0.20536,
      "adjClose": 0.17225,
      "volume": 434829232
    },
    {
      "date": "1997-08-15",
      "open": 0.20647,
      "high": 0.20926,
      "low": 0.20368,
      "close": 0.20759,
      "adjClose": 0.17412,
      "volume": 260960260
    },
    {
      "date": "1997-08-18",
      "open": 0.20815,
      "high": 0.21205,
      "low": 0.20313,
      "close": 0.21094,
      "adjClose": 0.17693,
      "volume": 217840216
    },
    {
      "date": "1997-08-19",
      "open": 0.2115,
      "high": 0.21875,
      "low": 0.20815,
      "close": 0.21819,
      "adjClose": 0.18301,
      "volume": 289161887
    },
    {
      "date": "1997-08-20",
      "open": 0.21819,
      "high": 0.22433,
      "low": 0.21596,
      "close": 0.21987,
      "adjClose": 0.18442,
      "volume": 324307200
    },
    {
      "date": "1997-08-21",
      "open": 0.21875,
      "high": 0.22042,
      "low": 0.21317,
      "close": 0.21429,
      "adjClose": 0.17974,
      "volume": 259280256
    },
    {
      "date": "1997-08-22",
      "open": 0.20926,
      "high": 0.21429,
      "low": 0.20871,
      "close": 0.21094,
      "adjClose": 0.17693,
      "volume": 227628800
    },
    {
      "date": "1997-08-25",
      "open": 0.21094,
      "high": 0.2115,
      "low": 0.2048,
      "close": 0.20592,
      "adjClose": 0.17272,
      "volume": 138644936
    },
    {
      "date": "1997-08-26",
      "open": 0.20201,
      "high": 0.20536,
      "low": 0.19754,
      "close": 0.19866,
      "adjClose": 0.16663,
      "volume": 226206624
    },
    {
      "date": "1997-08-27",
      "open": 0.19978,
      "high": 0.20313,
      "low": 0.19531,
      "close": 0.20257,
      "adjClose": 0.16991,
      "volume": 190635388
    },
    {
      "date": "1997-08-28",
      "open": 0.19754,
      "high": 0.20089,
      "low": 0.19643,
      "close": 0.19643,
      "adjClose": 0.16476,
      "volume": 95670491
    },
    {
      "date": "1997-08-29",
      "open": 0.19475,
      "high": 0.19643,
      "low": 0.19196,
      "close": 0.1942,
      "adjClose": 0.16289,
      "volume": 109670508
    },
    {
      "date": "1997-09-02",
      "open": 0.19643,
      "high": 0.20145,
      "low": 0.19587,
      "close": 0.19978,
      "adjClose": 0.16757,
      "volume": 186043384
    },
    {
      "date": "1997-09-03",
      "open": 0.19978,
      "high": 0.20759,
      "low": 0.19922,
      "close": 0.20089,
      "adjClose": 0.1685,
      "volume": 284133084
    },
    {
      "date": "1997-09-04",
      "open": 0.20145,
      "high": 0.20424,
      "low": 0.19866,
      "close": 0.20089,
      "adjClose": 0.1685,
      "volume": 122539319
    },
    {
      "date": "1997-09-05",
      "open": 0.20201,
      "high": 0.20424,
      "low": 0.19643,
      "close": 0.1981,
      "adjClose": 0.16616,
      "volume": 136707336
    },
    {
      "date": "1997-09-08",
      "open": 0.19866,
      "high": 0.19866,
      "low": 0.19141,
      "close": 0.19196,
      "adjClose": 0.16101,
      "volume": 175156971
    },
    {
      "date": "1997-09-09",
      "open": 0.19029,
      "high": 0.19531,
      "low": 0.18973,
      "close": 0.19475,
      "adjClose": 0.16335,
      "volume": 159028956
    },
    {
      "date": "1997-09-10",
      "open": 0.1942,
      "high": 0.20647,
      "low": 0.19364,
      "close": 0.2048,
      "adjClose": 0.17178,
      "volume": 274064272
    },
    {
      "date": "1997-09-11",
      "open": 0.20424,
      "high": 0.20536,
      "low": 0.19699,
      "close": 0.19978,
      "adjClose": 0.16757,
      "volume": 209877008
    },
    {
      "date": "1997-09-12",
      "open": 0.1981,
      "high": 0.19866,
      "low": 0.19141,
      "close": 0.19699,
      "adjClose": 0.16523,
      "volume": 113680112
    },
    {
      "date": "1997-09-15",
      "open": 0.19531,
      "high": 0.19754,
      "low": 0.19196,
      "close": 0.19196,
      "adjClose": 0.16101,
      "volume": 96913696
    },
    {
      "date": "1997-09-16",
      "open": 0.19699,
      "high": 0.19768,
      "low": 0.1942,
      "close": 0.19587,
      "adjClose": 0.16429,
      "volume": 134220932
    },
    {
      "date": "1997-09-17",
      "open": 0.19643,
      "high": 0.19643,
      "low": 0.19364,
      "close": 0.19475,
      "adjClose": 0.16335,
      "volume": 86766484
    },
    {
      "date": "1997-09-18",
      "open": 0.19196,
      "high": 0.20089,
      "low": 0.19196,
      "close": 0.19922,
      "adjClose": 0.1671,
      "volume": 169164967
    },
    {
      "date": "1997-09-19",
      "open": 0.1981,
      "high": 0.1981,
      "low": 0.1942,
      "close": 0.19587,
      "adjClose": 0.16429,
      "volume": 94931292
    },
    {
      "date": "1997-09-22",
      "open": 0.19754,
      "high": 0.20592,
      "low": 0.19643,
      "close": 0.20368,
      "adjClose": 0.17084,
      "volume": 200379400
    },
    {
      "date": "1997-09-23",
      "open": 0.19866,
      "high": 0.20089,
      "low": 0.19364,
      "close": 0.1942,
      "adjClose": 0.16289,
      "volume": 200536000
    },
    {
      "date": "1997-09-24",
      "open": 0.19364,
      "high": 0.1942,
      "low": 0.19085,
      "close": 0.19196,
      "adjClose": 0.16101,
      "volume": 222432220
    },
    {
      "date": "1997-09-25",
      "open": 0.19029,
      "high": 0.1942,
      "low": 0.1875,
      "close": 0.18862,
      "adjClose": 0.15821,
      "volume": 223384220
    },
    {
      "date": "1997-09-26",
      "open": 0.19196,
      "high": 0.19587,
      "low": 0.18862,
      "close": 0.19029,
      "adjClose": 0.15961,
      "volume": 208320208
    },
    {
      "date": "1997-09-29",
      "open": 0.19364,
      "high": 0.19866,
      "low": 0.19252,
      "close": 0.19699,
      "adjClose": 0.16523,
      "volume": 167238563
    },
    {
      "date": "1997-09-30",
      "open": 0.19643,
      "high": 0.19922,
      "low": 0.19364,
      "close": 0.19364,
      "adjClose": 0.16242,
      "volume": 140571340
    },
    {
      "date": "1997-10-01",
      "open": 0.19364,
      "high": 0.1942,
      "low": 0.19085,
      "close": 0.19224,
      "adjClose": 0.16124,
      "volume": 130468927
    },
    {
      "date": "1997-10-02",
      "open": 0.19141,
      "high": 0.19643,
      "low": 0.19085,
      "close": 0.19587,
      "adjClose": 0.16429,
      "volume": 135464132
    },
    {
      "date": "1997-10-03",
      "open": 0.19643,
      "high": 0.19866,
      "low": 0.19364,
      "close": 0.19754,
      "adjClose": 0.16569,
      "volume": 162232160
    },
    {
      "date": "1997-10-06",
      "open": 0.1981,
      "high": 0.19866,
      "low": 0.19364,
      "close": 0.19587,
      "adjClose": 0.16429,
      "volume": 93296092
    },
    {
      "date": "1997-10-07",
      "open": 0.19531,
      "high": 0.19643,
      "low": 0.19475,
      "close": 0.19475,
      "adjClose": 0.16335,
      "volume": 109289708
    },
    {
      "date": "1997-10-08",
      "open": 0.1942,
      "high": 0.19475,
      "low": 0.19029,
      "close": 0.19196,
      "adjClose": 0.16101,
      "volume": 108841708
    },
    {
      "date": "1997-10-09",
      "open": 0.18973,
      "high": 0.20089,
      "low": 0.18917,
      "close": 0.1942,
      "adjClose": 0.16289,
      "volume": 187331384
    },
    {
      "date": "1997-10-10",
      "open": 0.19196,
      "high": 0.20313,
      "low": 0.19196,
      "close": 0.20257,
      "adjClose": 0.16991,
      "volume": 270401868
    },
    {
      "date": "1997-10-13",
      "open": 0.20313,
      "high": 0.20424,
      "low": 0.1981,
      "close": 0.20257,
      "adjClose": 0.16991,
      "volume": 158625756
    },
    {
      "date": "1997-10-14",
      "open": 0.20257,
      "high": 0.20313,
      "low": 0.1981,
      "close": 0.20257,
      "adjClose": 0.16991,
      "volume": 165816164
    },
    {
      "date": "1997-10-15",
      "open": 0.19754,
      "high": 0.22098,
      "low": 0.19754,
      "close": 0.21261,
      "adjClose": 0.17833,
      "volume": 810869384
    },
    {
      "date": "1997-10-16",
      "open": 0.18862,
      "high": 0.19699,
      "low": 0.18638,
      "close": 0.19196,
      "adjClose": 0.16101,
      "volume": 739189312
    },
    {
      "date": "1997-10-17",
      "open": 0.18862,
      "high": 0.18862,
      "low": 0.17746,
      "close": 0.17969,
      "adjClose": 0.15071,
      "volume": 438670835
    },
    {
      "date": "1997-10-20",
      "open": 0.17969,
      "high": 0.18025,
      "low": 0.16629,
      "close": 0.16685,
      "adjClose": 0.13995,
      "volume": 411835607
    },
    {
      "date": "1997-10-21",
      "open": 0.16853,
      "high": 0.17243,
      "low": 0.16685,
      "close": 0.1702,
      "adjClose": 0.14276,
      "volume": 475272471
    },
    {
      "date": "1997-10-22",
      "open": 0.1702,
      "high": 0.17188,
      "low": 0.16518,
      "close": 0.16574,
      "adjClose": 0.13901,
      "volume": 151177748
    },
    {
      "date": "1997-10-23",
      "open": 0.16071,
      "high": 0.16239,
      "low": 0.15848,
      "close": 0.15848,
      "adjClose": 0.13293,
      "volume": 186782584
    },
    {
      "date": "1997-10-24",
      "open": 0.16183,
      "high": 0.16406,
      "low": 0.14732,
      "close": 0.14788,
      "adjClose": 0.12403,
      "volume": 388237188
    },
    {
      "date": "1997-10-27",
      "open": 0.14955,
      "high": 0.16183,
      "low": 0.14955,
      "close": 0.15067,
      "adjClose": 0.12637,
      "volume": 329358727
    },
    {
      "date": "1997-10-28",
      "open": 0.14286,
      "high": 0.16518,
      "low": 0.14174,
      "close": 0.16183,
      "adjClose": 0.13573,
      "volume": 343313940
    },
    {
      "date": "1997-10-29",
      "open": 0.16462,
      "high": 0.16518,
      "low": 0.15402,
      "close": 0.15625,
      "adjClose": 0.13105,
      "volume": 177587376
    },
    {
      "date": "1997-10-30",
      "open": 0.15234,
      "high": 0.15681,
      "low": 0.14732,
      "close": 0.14732,
      "adjClose": 0.12356,
      "volume": 188955388
    },
    {
      "date": "1997-10-31",
      "open": 0.15513,
      "high": 0.15513,
      "low": 0.14844,
      "close": 0.15207,
      "adjClose": 0.12755,
      "volume": 267086664
    },
    {
      "date": "1997-11-03",
      "open": 0.15681,
      "high": 0.15848,
      "low": 0.15234,
      "close": 0.15513,
      "adjClose": 0.13012,
      "volume": 126011323
    },
    {
      "date": "1997-11-04",
      "open": 0.15848,
      "high": 0.16183,
      "low": 0.15625,
      "close": 0.16016,
      "adjClose": 0.13433,
      "volume": 168593768
    },
    {
      "date": "1997-11-05",
      "open": 0.16295,
      "high": 0.16629,
      "low": 0.16127,
      "close": 0.16406,
      "adjClose": 0.13761,
      "volume": 387117184
    },
    {
      "date": "1997-11-06",
      "open": 0.16853,
      "high": 0.17411,
      "low": 0.16741,
      "close": 0.16964,
      "adjClose": 0.14229,
      "volume": 617086904
    },
    {
      "date": "1997-11-07",
      "open": 0.16853,
      "high": 0.17857,
      "low": 0.16741,
      "close": 0.17634,
      "adjClose": 0.14791,
      "volume": 795615080
    },
    {
      "date": "1997-11-10",
      "open": 0.1875,
      "high": 0.19196,
      "low": 0.16518,
      "close": 0.16685,
      "adjClose": 0.13995,
      "volume": 1398243108
    },
    {
      "date": "1997-11-11",
      "open": 0.16964,
      "high": 0.16964,
      "low": 0.16183,
      "close": 0.16406,
      "adjClose": 0.13761,
      "volume": 332483531
    },
    {
      "date": "1997-11-12",
      "open": 0.16127,
      "high": 0.16518,
      "low": 0.15681,
      "close": 0.15737,
      "adjClose": 0.13199,
      "volume": 208062607
    },
    {
      "date": "1997-11-13",
      "open": 0.16071,
      "high": 0.16127,
      "low": 0.15625,
      "close": 0.16071,
      "adjClose": 0.1348,
      "volume": 257521855
    },
    {
      "date": "1997-11-14",
      "open": 0.16295,
      "high": 0.16518,
      "low": 0.16071,
      "close": 0.16462,
      "adjClose": 0.13808,
      "volume": 135038532
    },
    {
      "date": "1997-11-17",
      "open": 0.16853,
      "high": 0.16909,
      "low": 0.16364,
      "close": 0.16518,
      "adjClose": 0.13854,
      "volume": 205027404
    },
    {
      "date": "1997-11-18",
      "open": 0.16518,
      "high": 0.16518,
      "low": 0.16127,
      "close": 0.16127,
      "adjClose": 0.13527,
      "volume": 146641744
    },
    {
      "date": "1997-11-19",
      "open": 0.1596,
      "high": 0.1635,
      "low": 0.1596,
      "close": 0.16295,
      "adjClose": 0.13667,
      "volume": 79587276
    },
    {
      "date": "1997-11-20",
      "open": 0.16239,
      "high": 0.16629,
      "low": 0.16183,
      "close": 0.16518,
      "adjClose": 0.13854,
      "volume": 128172928
    },
    {
      "date": "1997-11-21",
      "open": 0.16629,
      "high": 0.16685,
      "low": 0.16071,
      "close": 0.16239,
      "adjClose": 0.1362,
      "volume": 97776095
    },
    {
      "date": "1997-11-24",
      "open": 0.15681,
      "high": 0.16071,
      "low": 0.15625,
      "close": 0.15737,
      "adjClose": 0.13199,
      "volume": 157348956
    },
    {
      "date": "1997-11-25",
      "open": 0.15792,
      "high": 0.1596,
      "low": 0.15067,
      "close": 0.15513,
      "adjClose": 0.13012,
      "volume": 205430604
    },
    {
      "date": "1997-11-26",
      "open": 0.15513,
      "high": 0.15792,
      "low": 0.15402,
      "close": 0.15625,
      "adjClose": 0.13105,
      "volume": 60412859
    },
    {
      "date": "1997-11-28",
      "open": 0.15737,
      "high": 0.1596,
      "low": 0.15569,
      "close": 0.15848,
      "adjClose": 0.13293,
      "volume": 41316840
    },
    {
      "date": "1997-12-01",
      "open": 0.15792,
      "high": 0.16016,
      "low": 0.15402,
      "close": 0.15848,
      "adjClose": 0.13293,
      "volume": 87236884
    },
    {
      "date": "1997-12-02",
      "open": 0.15513,
      "high": 0.15625,
      "low": 0.14174,
      "close": 0.14174,
      "adjClose": 0.11888,
      "volume": 396816395
    },
    {
      "date": "1997-12-03",
      "open": 0.14341,
      "high": 0.14397,
      "low": 0.14007,
      "close": 0.14063,
      "adjClose": 0.11795,
      "volume": 343056340
    },
    {
      "date": "1997-12-04",
      "open": 0.14286,
      "high": 0.14286,
      "low": 0.13951,
      "close": 0.13951,
      "adjClose": 0.11701,
      "volume": 199640195
    },
    {
      "date": "1997-12-05",
      "open": 0.13895,
      "high": 0.14286,
      "low": 0.13895,
      "close": 0.14118,
      "adjClose": 0.11841,
      "volume": 221469020
    },
    {
      "date": "1997-12-08",
      "open": 0.13895,
      "high": 0.14063,
      "low": 0.13728,
      "close": 0.13895,
      "adjClose": 0.11654,
      "volume": 133582532
    },
    {
      "date": "1997-12-09",
      "open": 0.13839,
      "high": 0.14007,
      "low": 0.13393,
      "close": 0.13616,
      "adjClose": 0.1142,
      "volume": 243051440
    },
    {
      "date": "1997-12-10",
      "open": 0.13449,
      "high": 0.13449,
      "low": 0.12946,
      "close": 0.1317,
      "adjClose": 0.11046,
      "volume": 194880000
    },
    {
      "date": "1997-12-11",
      "open": 0.12891,
      "high": 0.13002,
      "low": 0.12388,
      "close": 0.13002,
      "adjClose": 0.10905,
      "volume": 256939456
    },
    {
      "date": "1997-12-12",
      "open": 0.1317,
      "high": 0.13281,
      "low": 0.125,
      "close": 0.12612,
      "adjClose": 0.10578,
      "volume": 160563360
    },
    {
      "date": "1997-12-15",
      "open": 0.12612,
      "high": 0.12723,
      "low": 0.12277,
      "close": 0.12444,
      "adjClose": 0.10437,
      "volume": 165894563
    },
    {
      "date": "1997-12-16",
      "open": 0.125,
      "high": 0.12835,
      "low": 0.125,
      "close": 0.12779,
      "adjClose": 0.10718,
      "volume": 185628984
    },
    {
      "date": "1997-12-17",
      "open": 0.12779,
      "high": 0.13002,
      "low": 0.12444,
      "close": 0.12444,
      "adjClose": 0.10437,
      "volume": 265294664
    },
    {
      "date": "1997-12-18",
      "open": 0.125,
      "high": 0.125,
      "low": 0.12277,
      "close": 0.12333,
      "adjClose": 0.10344,
      "volume": 202048199
    },
    {
      "date": "1997-12-19",
      "open": 0.12109,
      "high": 0.12388,
      "low": 0.1183,
      "close": 0.12221,
      "adjClose": 0.1025,
      "volume": 190612988
    },
    {
      "date": "1997-12-22",
      "open": 0.12388,
      "high": 0.125,
      "low": 0.11775,
      "close": 0.11886,
      "adjClose": 0.09969383,
      "volume": 159476956
    },
    {
      "date": "1997-12-23",
      "open": 0.11719,
      "high": 0.11886,
      "low": 0.11551,
      "close": 0.11551,
      "adjClose": 0.09688401,
      "volume": 458830744
    },
    {
      "date": "1997-12-24",
      "open": 0.11607,
      "high": 0.1183,
      "low": 0.11607,
      "close": 0.11719,
      "adjClose": 0.09829311,
      "volume": 97832096
    },
    {
      "date": "1997-12-26",
      "open": 0.11663,
      "high": 0.11942,
      "low": 0.11607,
      "close": 0.11886,
      "adjClose": 0.09969383,
      "volume": 107878504
    },
    {
      "date": "1997-12-29",
      "open": 0.11886,
      "high": 0.11998,
      "low": 0.11496,
      "close": 0.11719,
      "adjClose": 0.09829311,
      "volume": 278197076
    },
    {
      "date": "1997-12-30",
      "open": 0.11607,
      "high": 0.11998,
      "low": 0.11384,
      "close": 0.11775,
      "adjClose": 0.09876281,
      "volume": 342507540
    },
    {
      "date": "1997-12-31",
      "open": 0.11719,
      "high": 0.12165,
      "low": 0.11551,
      "close": 0.11719,
      "adjClose": 0.09829311,
      "volume": 406358804
    },
    {
      "date": "1998-01-02",
      "open": 0.12165,
      "high": 0.14509,
      "low": 0.12054,
      "close": 0.14509,
      "adjClose": 0.12169,
      "volume": 718111004
    },
    {
      "date": "1998-01-05",
      "open": 0.14732,
      "high": 0.14788,
      "low": 0.1356,
      "close": 0.14174,
      "adjClose": 0.11888,
      "volume": 651874359
    },
    {
      "date": "1998-01-06",
      "open": 0.1423,
      "high": 0.17857,
      "low": 0.1317,
      "close": 0.16909,
      "adjClose": 0.14182,
      "volume": 1813225811
    },
    {
      "date": "1998-01-07",
      "open": 0.16797,
      "high": 0.16964,
      "low": 0.15458,
      "close": 0.15625,
      "adjClose": 0.13105,
      "volume": 1041623328
    },
    {
      "date": "1998-01-08",
      "open": 0.15569,
      "high": 0.16629,
      "low": 0.15123,
      "close": 0.16239,
      "adjClose": 0.1362,
      "volume": 774570484
    },
    {
      "date": "1998-01-09",
      "open": 0.16183,
      "high": 0.17299,
      "low": 0.15625,
      "close": 0.16239,
      "adjClose": 0.1362,
      "volume": 886548308
    },
    {
      "date": "1998-01-12",
      "open": 0.15569,
      "high": 0.16629,
      "low": 0.1529,
      "close": 0.16295,
      "adjClose": 0.13667,
      "volume": 516398804
    },
    {
      "date": "1998-01-13",
      "open": 0.16629,
      "high": 0.17522,
      "low": 0.16518,
      "close": 0.17411,
      "adjClose": 0.14603,
      "volume": 636854924
    },
    {
      "date": "1998-01-14",
      "open": 0.17746,
      "high": 0.17801,
      "low": 0.17188,
      "close": 0.17634,
      "adjClose": 0.14791,
      "volume": 589266300
    },
    {
      "date": "1998-01-15",
      "open": 0.17132,
      "high": 0.17634,
      "low": 0.16629,
      "close": 0.17132,
      "adjClose": 0.14369,
      "volume": 559272555
    },
    {
      "date": "1998-01-16",
      "open": 0.17355,
      "high": 0.17355,
      "low": 0.16685,
      "close": 0.16797,
      "adjClose": 0.14088,
      "volume": 246355443
    },
    {
      "date": "1998-01-20",
      "open": 0.1702,
      "high": 0.17243,
      "low": 0.16629,
      "close": 0.1702,
      "adjClose": 0.14276,
      "volume": 241561839
    },
    {
      "date": "1998-01-21",
      "open": 0.16741,
      "high": 0.1702,
      "low": 0.16574,
      "close": 0.16881,
      "adjClose": 0.14159,
      "volume": 190209788
    },
    {
      "date": "1998-01-22",
      "open": 0.16685,
      "high": 0.17634,
      "low": 0.16629,
      "close": 0.17188,
      "adjClose": 0.14416,
      "volume": 329728327
    },
    {
      "date": "1998-01-23",
      "open": 0.17299,
      "high": 0.17578,
      "low": 0.17188,
      "close": 0.17411,
      "adjClose": 0.14603,
      "volume": 233161832
    },
    {
      "date": "1998-01-26",
      "open": 0.17355,
      "high": 0.17467,
      "low": 0.16797,
      "close": 0.17355,
      "adjClose": 0.14557,
      "volume": 146440144
    },
    {
      "date": "1998-01-27",
      "open": 0.17132,
      "high": 0.17578,
      "low": 0.16964,
      "close": 0.17076,
      "adjClose": 0.14322,
      "volume": 112235312
    },
    {
      "date": "1998-01-28",
      "open": 0.17132,
      "high": 0.17299,
      "low": 0.16629,
      "close": 0.17132,
      "adjClose": 0.14369,
      "volume": 151121748
    },
    {
      "date": "1998-01-29",
      "open": 0.16909,
      "high": 0.17076,
      "low": 0.16518,
      "close": 0.16518,
      "adjClose": 0.13854,
      "volume": 211881808
    },
    {
      "date": "1998-01-30",
      "open": 0.1635,
      "high": 0.16853,
      "low": 0.16295,
      "close": 0.1635,
      "adjClose": 0.13714,
      "volume": 162444959
    },
    {
      "date": "1998-02-02",
      "open": 0.16518,
      "high": 0.16518,
      "low": 0.15513,
      "close": 0.15792,
      "adjClose": 0.13246,
      "volume": 636742924
    },
    {
      "date": "1998-02-03",
      "open": 0.15792,
      "high": 0.16629,
      "low": 0.15792,
      "close": 0.1635,
      "adjClose": 0.13714,
      "volume": 402618000
    },
    {
      "date": "1998-02-04",
      "open": 0.16127,
      "high": 0.16518,
      "low": 0.16071,
      "close": 0.16295,
      "adjClose": 0.13667,
      "volume": 170195368
    },
    {
      "date": "1998-02-05",
      "open": 0.16295,
      "high": 0.16518,
      "low": 0.16071,
      "close": 0.1635,
      "adjClose": 0.13714,
      "volume": 238269036
    },
    {
      "date": "1998-02-06",
      "open": 0.16406,
      "high": 0.16685,
      "low": 0.16295,
      "close": 0.16518,
      "adjClose": 0.13854,
      "volume": 202339400
    },
    {
      "date": "1998-02-09",
      "open": 0.16406,
      "high": 0.17411,
      "low": 0.16406,
      "close": 0.17132,
      "adjClose": 0.14369,
      "volume": 494670779
    },
    {
      "date": "1998-02-10",
      "open": 0.17076,
      "high": 0.17467,
      "low": 0.1702,
      "close": 0.17355,
      "adjClose": 0.14557,
      "volume": 422016419
    },
    {
      "date": "1998-02-11",
      "open": 0.17411,
      "high": 0.17411,
      "low": 0.16853,
      "close": 0.16964,
      "adjClose": 0.14229,
      "volume": 211669008
    },
    {
      "date": "1998-02-12",
      "open": 0.17076,
      "high": 0.17355,
      "low": 0.1702,
      "close": 0.17299,
      "adjClose": 0.1451,
      "volume": 203750600
    },
    {
      "date": "1998-02-13",
      "open": 0.17132,
      "high": 0.17746,
      "low": 0.16964,
      "close": 0.17411,
      "adjClose": 0.14603,
      "volume": 207995404
    },
    {
      "date": "1998-02-17",
      "open": 0.17411,
      "high": 0.17634,
      "low": 0.17411,
      "close": 0.17522,
      "adjClose": 0.14697,
      "volume": 182750580
    },
    {
      "date": "1998-02-18",
      "open": 0.17467,
      "high": 0.18527,
      "low": 0.17467,
      "close": 0.18359,
      "adjClose": 0.15399,
      "volume": 494592492
    },
    {
      "date": "1998-02-19",
      "open": 0.18638,
      "high": 0.18694,
      "low": 0.17857,
      "close": 0.18248,
      "adjClose": 0.15306,
      "volume": 399661196
    },
    {
      "date": "1998-02-20",
      "open": 0.18304,
      "high": 0.18359,
      "low": 0.1769,
      "close": 0.17857,
      "adjClose": 0.14978,
      "volume": 325416324
    },
    {
      "date": "1998-02-23",
      "open": 0.17969,
      "high": 0.19308,
      "low": 0.17857,
      "close": 0.18973,
      "adjClose": 0.15914,
      "volume": 477490187
    },
    {
      "date": "1998-02-24",
      "open": 0.19029,
      "high": 0.19085,
      "low": 0.18527,
      "close": 0.19029,
      "adjClose": 0.15961,
      "volume": 456590856
    },
    {
      "date": "1998-02-25",
      "open": 0.19029,
      "high": 0.20313,
      "low": 0.18694,
      "close": 0.19922,
      "adjClose": 0.1671,
      "volume": 712668136
    },
    {
      "date": "1998-02-26",
      "open": 0.19922,
      "high": 0.21038,
      "low": 0.19531,
      "close": 0.20982,
      "adjClose": 0.17599,
      "volume": 595134879
    },
    {
      "date": "1998-02-27",
      "open": 0.20815,
      "high": 0.21317,
      "low": 0.20145,
      "close": 0.21094,
      "adjClose": 0.17693,
      "volume": 519602228
    },
    {
      "date": "1998-03-02",
      "open": 0.21038,
      "high": 0.21038,
      "low": 0.19866,
      "close": 0.20313,
      "adjClose": 0.17038,
      "volume": 400445200
    },
    {
      "date": "1998-03-03",
      "open": 0.19531,
      "high": 0.20703,
      "low": 0.19308,
      "close": 0.20647,
      "adjClose": 0.17318,
      "volume": 334073932
    },
    {
      "date": "1998-03-04",
      "open": 0.20424,
      "high": 0.22098,
      "low": 0.20424,
      "close": 0.21819,
      "adjClose": 0.18301,
      "volume": 817824816
    },
    {
      "date": "1998-03-05",
      "open": 0.20759,
      "high": 0.21652,
      "low": 0.20647,
      "close": 0.21484,
      "adjClose": 0.1802,
      "volume": 675125248
    },
    {
      "date": "1998-03-06",
      "open": 0.21317,
      "high": 0.21875,
      "low": 0.20871,
      "close": 0.21819,
      "adjClose": 0.18301,
      "volume": 666468087
    },
    {
      "date": "1998-03-09",
      "open": 0.21205,
      "high": 0.21708,
      "low": 0.20089,
      "close": 0.20313,
      "adjClose": 0.17038,
      "volume": 574930284
    },
    {
      "date": "1998-03-10",
      "open": 0.20536,
      "high": 0.21875,
      "low": 0.2048,
      "close": 0.21484,
      "adjClose": 0.1802,
      "volume": 712903000
    },
    {
      "date": "1998-03-11",
      "open": 0.22433,
      "high": 0.23382,
      "low": 0.21931,
      "close": 0.23326,
      "adjClose": 0.19565,
      "volume": 1214338924
    },
    {
      "date": "1998-03-12",
      "open": 0.23326,
      "high": 0.24107,
      "low": 0.22824,
      "close": 0.24107,
      "adjClose": 0.2022,
      "volume": 744364168
    },
    {
      "date": "1998-03-13",
      "open": 0.2433,
      "high": 0.2433,
      "low": 0.23438,
      "close": 0.24219,
      "adjClose": 0.20314,
      "volume": 566160564
    },
    {
      "date": "1998-03-16",
      "open": 0.24219,
      "high": 0.2433,
      "low": 0.23382,
      "close": 0.23828,
      "adjClose": 0.19986,
      "volume": 402360399
    },
    {
      "date": "1998-03-17",
      "open": 0.23661,
      "high": 0.23828,
      "low": 0.23103,
      "close": 0.23521,
      "adjClose": 0.19728,
      "volume": 410256408
    },
    {
      "date": "1998-03-18",
      "open": 0.23214,
      "high": 0.24051,
      "low": 0.23214,
      "close": 0.24051,
      "adjClose": 0.20173,
      "volume": 276998676
    },
    {
      "date": "1998-03-19",
      "open": 0.23996,
      "high": 0.24051,
      "low": 0.23717,
      "close": 0.23884,
      "adjClose": 0.20033,
      "volume": 160059360
    },
    {
      "date": "1998-03-20",
      "open": 0.23828,
      "high": 0.23996,
      "low": 0.23214,
      "close": 0.23549,
      "adjClose": 0.19752,
      "volume": 215477012
    },
    {
      "date": "1998-03-23",
      "open": 0.23159,
      "high": 0.23438,
      "low": 0.21987,
      "close": 0.23326,
      "adjClose": 0.19565,
      "volume": 414736412
    },
    {
      "date": "1998-03-24",
      "open": 0.23549,
      "high": 0.25,
      "low": 0.23438,
      "close": 0.25,
      "adjClose": 0.20969,
      "volume": 675932096
    },
    {
      "date": "1998-03-25",
      "open": 0.24665,
      "high": 0.24777,
      "low": 0.23549,
      "close": 0.24247,
      "adjClose": 0.20337,
      "volume": 387374783
    },
    {
      "date": "1998-03-26",
      "open": 0.23884,
      "high": 0.24107,
      "low": 0.23605,
      "close": 0.23717,
      "adjClose": 0.19893,
      "volume": 202966600
    },
    {
      "date": "1998-03-27",
      "open": 0.23772,
      "high": 0.24386,
      "low": 0.23549,
      "close": 0.24051,
      "adjClose": 0.20173,
      "volume": 255595452
    },
    {
      "date": "1998-03-30",
      "open": 0.23884,
      "high": 0.24554,
      "low": 0.23884,
      "close": 0.24498,
      "adjClose": 0.20548,
      "volume": 250701047
    },
    {
      "date": "1998-03-31",
      "open": 0.24498,
      "high": 0.24833,
      "low": 0.2433,
      "close": 0.24554,
      "adjClose": 0.20595,
      "volume": 266896000
    },
    {
      "date": "1998-04-01",
      "open": 0.24498,
      "high": 0.24554,
      "low": 0.24163,
      "close": 0.24554,
      "adjClose": 0.20595,
      "volume": 186883383
    },
    {
      "date": "1998-04-02",
      "open": 0.24386,
      "high": 0.24498,
      "low": 0.24051,
      "close": 0.24386,
      "adjClose": 0.20454,
      "volume": 194308992
    },
    {
      "date": "1998-04-03",
      "open": 0.24219,
      "high": 0.2433,
      "low": 0.2394,
      "close": 0.24163,
      "adjClose": 0.20267,
      "volume": 203067400
    },
    {
      "date": "1998-04-06",
      "open": 0.24107,
      "high": 0.24107,
      "low": 0.23382,
      "close": 0.23438,
      "adjClose": 0.19659,
      "volume": 347592344
    },
    {
      "date": "1998-04-07",
      "open": 0.23047,
      "high": 0.23214,
      "low": 0.2221,
      "close": 0.22768,
      "adjClose": 0.19097,
      "volume": 293753891
    },
    {
      "date": "1998-04-08",
      "open": 0.22545,
      "high": 0.22656,
      "low": 0.22042,
      "close": 0.22321,
      "adjClose": 0.18722,
      "volume": 225198624
    },
    {
      "date": "1998-04-09",
      "open": 0.22377,
      "high": 0.23103,
      "low": 0.22321,
      "close": 0.22879,
      "adjClose": 0.1919,
      "volume": 170307368
    },
    {
      "date": "1998-04-13",
      "open": 0.22879,
      "high": 0.23828,
      "low": 0.22321,
      "close": 0.23605,
      "adjClose": 0.19799,
      "volume": 288299488
    },
    {
      "date": "1998-04-14",
      "open": 0.23549,
      "high": 0.2433,
      "low": 0.23549,
      "close": 0.24051,
      "adjClose": 0.20173,
      "volume": 327846724
    },
    {
      "date": "1998-04-15",
      "open": 0.24275,
      "high": 0.24554,
      "low": 0.23772,
      "close": 0.24498,
      "adjClose": 0.20548,
      "volume": 557513600
    },
    {
      "date": "1998-04-16",
      "open": 0.26116,
      "high": 0.26451,
      "low": 0.25167,
      "close": 0.25558,
      "adjClose": 0.21437,
      "volume": 1837955548
    },
    {
      "date": "1998-04-17",
      "open": 0.25502,
      "high": 0.25558,
      "low": 0.24721,
      "close": 0.24944,
      "adjClose": 0.20922,
      "volume": 592166880
    },
    {
      "date": "1998-04-20",
      "open": 0.24665,
      "high": 0.26339,
      "low": 0.24609,
      "close": 0.25893,
      "adjClose": 0.21718,
      "volume": 517776516
    },
    {
      "date": "1998-04-21",
      "open": 0.25949,
      "high": 0.26004,
      "low": 0.25446,
      "close": 0.25893,
      "adjClose": 0.21718,
      "volume": 348029148
    },
    {
      "date": "1998-04-22",
      "open": 0.2567,
      "high": 0.25893,
      "low": 0.24554,
      "close": 0.24554,
      "adjClose": 0.20595,
      "volume": 284950684
    },
    {
      "date": "1998-04-23",
      "open": 0.24498,
      "high": 0.25893,
      "low": 0.24275,
      "close": 0.24721,
      "adjClose": 0.20735,
      "volume": 475294759
    },
    {
      "date": "1998-04-24",
      "open": 0.24777,
      "high": 0.25223,
      "low": 0.24554,
      "close": 0.24944,
      "adjClose": 0.20922,
      "volume": 215544212
    },
    {
      "date": "1998-04-27",
      "open": 0.23884,
      "high": 0.24777,
      "low": 0.23884,
      "close": 0.24777,
      "adjClose": 0.20782,
      "volume": 409797208
    },
    {
      "date": "1998-04-28",
      "open": 0.24888,
      "high": 0.25,
      "low": 0.23438,
      "close": 0.24051,
      "adjClose": 0.20173,
      "volume": 237171436
    },
    {
      "date": "1998-04-29",
      "open": 0.24051,
      "high": 0.24498,
      "low": 0.23884,
      "close": 0.24107,
      "adjClose": 0.2022,
      "volume": 189537788
    },
    {
      "date": "1998-04-30",
      "open": 0.24442,
      "high": 0.24665,
      "low": 0.24163,
      "close": 0.24442,
      "adjClose": 0.20501,
      "volume": 179950576
    },
    {
      "date": "1998-05-01",
      "open": 0.24554,
      "high": 0.25223,
      "low": 0.23996,
      "close": 0.25,
      "adjClose": 0.20969,
      "volume": 184072184
    },
    {
      "date": "1998-05-04",
      "open": 0.25781,
      "high": 0.26339,
      "low": 0.25781,
      "close": 0.25949,
      "adjClose": 0.21765,
      "volume": 571144567
    },
    {
      "date": "1998-05-05",
      "open": 0.26116,
      "high": 0.26674,
      "low": 0.26004,
      "close": 0.26507,
      "adjClose": 0.22233,
      "volume": 419283616
    },
    {
      "date": "1998-05-06",
      "open": 0.26674,
      "high": 0.27176,
      "low": 0.26116,
      "close": 0.27065,
      "adjClose": 0.22701,
      "volume": 897008896
    },
    {
      "date": "1998-05-07",
      "open": 0.27288,
      "high": 0.27344,
      "low": 0.26674,
      "close": 0.26953,
      "adjClose": 0.22607,
      "volume": 552899975
    },
    {
      "date": "1998-05-08",
      "open": 0.26842,
      "high": 0.27232,
      "low": 0.2673,
      "close": 0.27176,
      "adjClose": 0.22794,
      "volume": 270816268
    },
    {
      "date": "1998-05-11",
      "open": 0.27567,
      "high": 0.28237,
      "low": 0.27455,
      "close": 0.27623,
      "adjClose": 0.23169,
      "volume": 665022952
    },
    {
      "date": "1998-05-12",
      "open": 0.27288,
      "high": 0.27455,
      "low": 0.2673,
      "close": 0.26897,
      "adjClose": 0.2256,
      "volume": 257925056
    },
    {
      "date": "1998-05-13",
      "open": 0.26842,
      "high": 0.27511,
      "low": 0.26451,
      "close": 0.27176,
      "adjClose": 0.22794,
      "volume": 314417912
    },
    {
      "date": "1998-05-14",
      "open": 0.2712,
      "high": 0.27176,
      "low": 0.26563,
      "close": 0.26842,
      "adjClose": 0.22514,
      "volume": 163016160
    },
    {
      "date": "1998-05-15",
      "open": 0.26842,
      "high": 0.2712,
      "low": 0.26116,
      "close": 0.26395,
      "adjClose": 0.22139,
      "volume": 272585872
    },
    {
      "date": "1998-05-18",
      "open": 0.26228,
      "high": 0.26395,
      "low": 0.25335,
      "close": 0.25446,
      "adjClose": 0.21343,
      "volume": 232389031
    },
    {
      "date": "1998-05-19",
      "open": 0.25837,
      "high": 0.26284,
      "low": 0.25725,
      "close": 0.26228,
      "adjClose": 0.21999,
      "volume": 218265816
    },
    {
      "date": "1998-05-20",
      "open": 0.26451,
      "high": 0.26674,
      "low": 0.2567,
      "close": 0.26395,
      "adjClose": 0.22139,
      "volume": 190176188
    },
    {
      "date": "1998-05-21",
      "open": 0.26395,
      "high": 0.26507,
      "low": 0.25558,
      "close": 0.25781,
      "adjClose": 0.21624,
      "volume": 130995327
    },
    {
      "date": "1998-05-22",
      "open": 0.2567,
      "high": 0.2567,
      "low": 0.24386,
      "close": 0.24888,
      "adjClose": 0.20875,
      "volume": 266593864
    },
    {
      "date": "1998-05-26",
      "open": 0.25056,
      "high": 0.25223,
      "low": 0.23772,
      "close": 0.23828,
      "adjClose": 0.19986,
      "volume": 311774707
    },
    {
      "date": "1998-05-27",
      "open": 0.22935,
      "high": 0.2394,
      "low": 0.22879,
      "close": 0.23884,
      "adjClose": 0.20033,
      "volume": 370193968
    },
    {
      "date": "1998-05-28",
      "open": 0.23884,
      "high": 0.24888,
      "low": 0.23884,
      "close": 0.24498,
      "adjClose": 0.20548,
      "volume": 298491496
    },
    {
      "date": "1998-05-29",
      "open": 0.24554,
      "high": 0.24609,
      "low": 0.23605,
      "close": 0.23772,
      "adjClose": 0.19939,
      "volume": 216720216
    },
    {
      "date": "1998-06-01",
      "open": 0.23661,
      "high": 0.24665,
      "low": 0.22879,
      "close": 0.23438,
      "adjClose": 0.19659,
      "volume": 319693116
    },
    {
      "date": "1998-06-02",
      "open": 0.23605,
      "high": 0.24386,
      "low": 0.23214,
      "close": 0.23996,
      "adjClose": 0.20127,
      "volume": 179300976
    },
    {
      "date": "1998-06-03",
      "open": 0.24219,
      "high": 0.2433,
      "low": 0.23382,
      "close": 0.23493,
      "adjClose": 0.19705,
      "volume": 145140944
    },
    {
      "date": "1998-06-04",
      "open": 0.23772,
      "high": 0.23996,
      "low": 0.23047,
      "close": 0.2394,
      "adjClose": 0.2008,
      "volume": 156139356
    },
    {
      "date": "1998-06-05",
      "open": 0.23996,
      "high": 0.2433,
      "low": 0.23549,
      "close": 0.23996,
      "adjClose": 0.20127,
      "volume": 123323320
    },
    {
      "date": "1998-06-08",
      "open": 0.24107,
      "high": 0.24721,
      "low": 0.2394,
      "close": 0.2433,
      "adjClose": 0.20407,
      "volume": 126627323
    },
    {
      "date": "1998-06-09",
      "open": 0.24442,
      "high": 0.25446,
      "low": 0.24442,
      "close": 0.25223,
      "adjClose": 0.21156,
      "volume": 275744272
    },
    {
      "date": "1998-06-10",
      "open": 0.25,
      "high": 0.25893,
      "low": 0.24665,
      "close": 0.25056,
      "adjClose": 0.21016,
      "volume": 229230628
    },
    {
      "date": "1998-06-11",
      "open": 0.25167,
      "high": 0.25558,
      "low": 0.24833,
      "close": 0.24833,
      "adjClose": 0.20829,
      "volume": 180118580
    },
    {
      "date": "1998-06-12",
      "open": 0.24665,
      "high": 0.25223,
      "low": 0.24442,
      "close": 0.25112,
      "adjClose": 0.21063,
      "volume": 223854620
    },
    {
      "date": "1998-06-15",
      "open": 0.2433,
      "high": 0.25223,
      "low": 0.2433,
      "close": 0.24554,
      "adjClose": 0.20595,
      "volume": 136662536
    },
    {
      "date": "1998-06-16",
      "open": 0.24721,
      "high": 0.25112,
      "low": 0.24386,
      "close": 0.25,
      "adjClose": 0.20969,
      "volume": 129684927
    },
    {
      "date": "1998-06-17",
      "open": 0.25,
      "high": 0.25502,
      "low": 0.24944,
      "close": 0.25112,
      "adjClose": 0.21063,
      "volume": 187174584
    },
    {
      "date": "1998-06-18",
      "open": 0.24777,
      "high": 0.25056,
      "low": 0.24275,
      "close": 0.24386,
      "adjClose": 0.20454,
      "volume": 119996915
    },
    {
      "date": "1998-06-19",
      "open": 0.24442,
      "high": 0.24498,
      "low": 0.23884,
      "close": 0.24163,
      "adjClose": 0.20267,
      "volume": 137558536
    },
    {
      "date": "1998-06-22",
      "open": 0.24107,
      "high": 0.24609,
      "low": 0.23884,
      "close": 0.24442,
      "adjClose": 0.20501,
      "volume": 134568132
    },
    {
      "date": "1998-06-23",
      "open": 0.24498,
      "high": 0.25112,
      "low": 0.2433,
      "close": 0.24833,
      "adjClose": 0.20829,
      "volume": 231056227
    },
    {
      "date": "1998-06-24",
      "open": 0.24777,
      "high": 0.25558,
      "low": 0.24386,
      "close": 0.25223,
      "adjClose": 0.21156,
      "volume": 273795471
    },
    {
      "date": "1998-06-25",
      "open": 0.25502,
      "high": 0.25725,
      "low": 0.25279,
      "close": 0.25502,
      "adjClose": 0.2139,
      "volume": 191811388
    },
    {
      "date": "1998-06-26",
      "open": 0.25446,
      "high": 0.25558,
      "low": 0.24777,
      "close": 0.25167,
      "adjClose": 0.21109,
      "volume": 111115308
    },
    {
      "date": "1998-06-29",
      "open": 0.25223,
      "high": 0.25725,
      "low": 0.25056,
      "close": 0.25614,
      "adjClose": 0.21484,
      "volume": 166185764
    },
    {
      "date": "1998-06-30",
      "open": 0.25558,
      "high": 0.25725,
      "low": 0.25112,
      "close": 0.25614,
      "adjClose": 0.21484,
      "volume": 131062528
    },
    {
      "date": "1998-07-01",
      "open": 0.25781,
      "high": 0.26786,
      "low": 0.25446,
      "close": 0.2673,
      "adjClose": 0.2242,
      "volume": 314115512
    },
    {
      "date": "1998-07-02",
      "open": 0.26507,
      "high": 0.26842,
      "low": 0.25893,
      "close": 0.25893,
      "adjClose": 0.21718,
      "volume": 298110696
    },
    {
      "date": "1998-07-06",
      "open": 0.26339,
      "high": 0.2712,
      "low": 0.26004,
      "close": 0.2712,
      "adjClose": 0.22747,
      "volume": 270950400
    },
    {
      "date": "1998-07-07",
      "open": 0.2712,
      "high": 0.27567,
      "low": 0.26786,
      "close": 0.27232,
      "adjClose": 0.22841,
      "volume": 241472240
    },
    {
      "date": "1998-07-08",
      "open": 0.27455,
      "high": 0.29409,
      "low": 0.274,
      "close": 0.29074,
      "adjClose": 0.24386,
      "volume": 932815220
    },
    {
      "date": "1998-07-09",
      "open": 0.29409,
      "high": 0.30022,
      "low": 0.28069,
      "close": 0.28292,
      "adjClose": 0.2373,
      "volume": 566608564
    },
    {
      "date": "1998-07-10",
      "open": 0.28739,
      "high": 0.29129,
      "low": 0.28348,
      "close": 0.28627,
      "adjClose": 0.24011,
      "volume": 302523500
    },
    {
      "date": "1998-07-13",
      "open": 0.28516,
      "high": 0.30469,
      "low": 0.2846,
      "close": 0.30301,
      "adjClose": 0.25415,
      "volume": 715389288
    },
    {
      "date": "1998-07-14",
      "open": 0.30301,
      "high": 0.30357,
      "low": 0.29576,
      "close": 0.29855,
      "adjClose": 0.25041,
      "volume": 548531972
    },
    {
      "date": "1998-07-15",
      "open": 0.30078,
      "high": 0.30971,
      "low": 0.29911,
      "close": 0.30748,
      "adjClose": 0.2579,
      "volume": 594966880
    },
    {
      "date": "1998-07-16",
      "open": 0.33817,
      "high": 0.3404,
      "low": 0.3192,
      "close": 0.33482,
      "adjClose": 0.28083,
      "volume": 2561352960
    },
    {
      "date": "1998-07-17",
      "open": 0.33259,
      "high": 0.33259,
      "low": 0.3231,
      "close": 0.32924,
      "adjClose": 0.27615,
      "volume": 629552628
    },
    {
      "date": "1998-07-20",
      "open": 0.32645,
      "high": 0.32701,
      "low": 0.31696,
      "close": 0.32366,
      "adjClose": 0.27147,
      "volume": 383891579
    },
    {
      "date": "1998-07-21",
      "open": 0.32254,
      "high": 0.33036,
      "low": 0.31641,
      "close": 0.31808,
      "adjClose": 0.26679,
      "volume": 329504000
    },
    {
      "date": "1998-07-22",
      "open": 0.31194,
      "high": 0.31808,
      "low": 0.3058,
      "close": 0.3125,
      "adjClose": 0.26211,
      "volume": 280728280
    },
    {
      "date": "1998-07-23",
      "open": 0.31083,
      "high": 0.31808,
      "low": 0.31027,
      "close": 0.31194,
      "adjClose": 0.26164,
      "volume": 253131452
    },
    {
      "date": "1998-07-24",
      "open": 0.31585,
      "high": 0.31696,
      "low": 0.3019,
      "close": 0.30971,
      "adjClose": 0.25977,
      "volume": 271286668
    },
    {
      "date": "1998-07-27",
      "open": 0.3058,
      "high": 0.31138,
      "low": 0.29688,
      "close": 0.30748,
      "adjClose": 0.2579,
      "volume": 214233812
    },
    {
      "date": "1998-07-28",
      "open": 0.30413,
      "high": 0.30915,
      "low": 0.29464,
      "close": 0.30022,
      "adjClose": 0.25181,
      "volume": 225377824
    },
    {
      "date": "1998-07-29",
      "open": 0.30134,
      "high": 0.32031,
      "low": 0.30078,
      "close": 0.31362,
      "adjClose": 0.26305,
      "volume": 447720444
    },
    {
      "date": "1998-07-30",
      "open": 0.31975,
      "high": 0.32813,
      "low": 0.31696,
      "close": 0.32589,
      "adjClose": 0.27334,
      "volume": 362297960
    },
    {
      "date": "1998-07-31",
      "open": 0.32701,
      "high": 0.32813,
      "low": 0.30804,
      "close": 0.30915,
      "adjClose": 0.2593,
      "volume": 183108980
    },
    {
      "date": "1998-08-03",
      "open": 0.3058,
      "high": 0.31752,
      "low": 0.29688,
      "close": 0.31362,
      "adjClose": 0.26305,
      "volume": 301761600
    },
    {
      "date": "1998-08-04",
      "open": 0.31696,
      "high": 0.32143,
      "low": 0.30357,
      "close": 0.30525,
      "adjClose": 0.25603,
      "volume": 293921892
    },
    {
      "date": "1998-08-05",
      "open": 0.30134,
      "high": 0.32143,
      "low": 0.29911,
      "close": 0.32143,
      "adjClose": 0.2696,
      "volume": 454082051
    },
    {
      "date": "1998-08-06",
      "open": 0.31306,
      "high": 0.32924,
      "low": 0.31138,
      "close": 0.32924,
      "adjClose": 0.27615,
      "volume": 438614836
    },
    {
      "date": "1998-08-07",
      "open": 0.33203,
      "high": 0.33371,
      "low": 0.32143,
      "close": 0.32589,
      "adjClose": 0.27334,
      "volume": 298021096
    },
    {
      "date": "1998-08-10",
      "open": 0.32422,
      "high": 0.33984,
      "low": 0.32366,
      "close": 0.33873,
      "adjClose": 0.28411,
      "volume": 488600488
    },
    {
      "date": "1998-08-11",
      "open": 0.33705,
      "high": 0.36607,
      "low": 0.33371,
      "close": 0.34821,
      "adjClose": 0.29206,
      "volume": 1759477179
    },
    {
      "date": "1998-08-12",
      "open": 0.35491,
      "high": 0.36551,
      "low": 0.35254,
      "close": 0.3577,
      "adjClose": 0.30002,
      "volume": 689774975
    },
    {
      "date": "1998-08-13",
      "open": 0.35658,
      "high": 0.36384,
      "low": 0.35156,
      "close": 0.35212,
      "adjClose": 0.29534,
      "volume": 390779588
    },
    {
      "date": "1998-08-14",
      "open": 0.36328,
      "high": 0.36384,
      "low": 0.35268,
      "close": 0.36161,
      "adjClose": 0.3033,
      "volume": 450778048
    },
    {
      "date": "1998-08-17",
      "open": 0.36607,
      "high": 0.38225,
      "low": 0.35603,
      "close": 0.37444,
      "adjClose": 0.31406,
      "volume": 930877504
    },
    {
      "date": "1998-08-18",
      "open": 0.37891,
      "high": 0.38728,
      "low": 0.37723,
      "close": 0.38002,
      "adjClose": 0.31874,
      "volume": 605954316
    },
    {
      "date": "1998-08-19",
      "open": 0.38839,
      "high": 0.39063,
      "low": 0.36607,
      "close": 0.36607,
      "adjClose": 0.30704,
      "volume": 485990772
    },
    {
      "date": "1998-08-20",
      "open": 0.36607,
      "high": 0.36719,
      "low": 0.35938,
      "close": 0.36272,
      "adjClose": 0.30423,
      "volume": 391921988
    },
    {
      "date": "1998-08-21",
      "open": 0.35714,
      "high": 0.38895,
      "low": 0.34821,
      "close": 0.38393,
      "adjClose": 0.32202,
      "volume": 813378524
    },
    {
      "date": "1998-08-24",
      "open": 0.38783,
      "high": 0.38839,
      "low": 0.35826,
      "close": 0.36775,
      "adjClose": 0.30845,
      "volume": 610176607
    },
    {
      "date": "1998-08-25",
      "open": 0.37835,
      "high": 0.37835,
      "low": 0.35993,
      "close": 0.3644,
      "adjClose": 0.30564,
      "volume": 495566779
    },
    {
      "date": "1998-08-26",
      "open": 0.35603,
      "high": 0.36719,
      "low": 0.35268,
      "close": 0.36049,
      "adjClose": 0.30236,
      "volume": 406482003
    },
    {
      "date": "1998-08-27",
      "open": 0.35045,
      "high": 0.35045,
      "low": 0.31808,
      "close": 0.33482,
      "adjClose": 0.28083,
      "volume": 1114244535
    },
    {
      "date": "1998-08-28",
      "open": 0.33147,
      "high": 0.34375,
      "low": 0.30469,
      "close": 0.30525,
      "adjClose": 0.25603,
      "volume": 932255220
    },
    {
      "date": "1998-08-31",
      "open": 0.31027,
      "high": 0.31138,
      "low": 0.27679,
      "close": 0.27846,
      "adjClose": 0.23356,
      "volume": 868224868
    },
    {
      "date": "1998-09-01",
      "open": 0.28013,
      "high": 0.31585,
      "low": 0.27344,
      "close": 0.30469,
      "adjClose": 0.25556,
      "volume": 869076292
    },
    {
      "date": "1998-09-02",
      "open": 0.31696,
      "high": 0.33371,
      "low": 0.31473,
      "close": 0.31752,
      "adjClose": 0.26632,
      "volume": 843002551
    },
    {
      "date": "1998-09-03",
      "open": 0.3125,
      "high": 0.31362,
      "low": 0.30357,
      "close": 0.30915,
      "adjClose": 0.2593,
      "volume": 409752408
    },
    {
      "date": "1998-09-04",
      "open": 0.31696,
      "high": 0.32533,
      "low": 0.30134,
      "close": 0.31362,
      "adjClose": 0.26305,
      "volume": 377272376
    },
    {
      "date": "1998-09-08",
      "open": 0.33929,
      "high": 0.34152,
      "low": 0.32813,
      "close": 0.34152,
      "adjClose": 0.28645,
      "volume": 402797200
    },
    {
      "date": "1998-09-09",
      "open": 0.33984,
      "high": 0.3404,
      "low": 0.33036,
      "close": 0.33371,
      "adjClose": 0.2799,
      "volume": 354693152
    },
    {
      "date": "1998-09-10",
      "open": 0.32366,
      "high": 0.34152,
      "low": 0.3192,
      "close": 0.3404,
      "adjClose": 0.28551,
      "volume": 526882236
    },
    {
      "date": "1998-09-11",
      "open": 0.34375,
      "high": 0.35379,
      "low": 0.32924,
      "close": 0.33594,
      "adjClose": 0.28177,
      "volume": 352285152
    },
    {
      "date": "1998-09-14",
      "open": 0.34152,
      "high": 0.34654,
      "low": 0.33147,
      "close": 0.33203,
      "adjClose": 0.27849,
      "volume": 247072244
    },
    {
      "date": "1998-09-15",
      "open": 0.32813,
      "high": 0.34431,
      "low": 0.32589,
      "close": 0.34096,
      "adjClose": 0.28598,
      "volume": 433653232
    },
    {
      "date": "1998-09-16",
      "open": 0.34487,
      "high": 0.34598,
      "low": 0.33036,
      "close": 0.33315,
      "adjClose": 0.27943,
      "volume": 258877056
    },
    {
      "date": "1998-09-17",
      "open": 0.32199,
      "high": 0.33147,
      "low": 0.32031,
      "close": 0.32143,
      "adjClose": 0.2696,
      "volume": 269293068
    },
    {
      "date": "1998-09-18",
      "open": 0.32199,
      "high": 0.32813,
      "low": 0.31752,
      "close": 0.32813,
      "adjClose": 0.27522,
      "volume": 305077104
    },
    {
      "date": "1998-09-21",
      "open": 0.31864,
      "high": 0.3298,
      "low": 0.31529,
      "close": 0.3298,
      "adjClose": 0.27662,
      "volume": 295870691
    },
    {
      "date": "1998-09-22",
      "open": 0.33147,
      "high": 0.33594,
      "low": 0.32478,
      "close": 0.33036,
      "adjClose": 0.27709,
      "volume": 257936256
    },
    {
      "date": "1998-09-23",
      "open": 0.33259,
      "high": 0.34263,
      "low": 0.32645,
      "close": 0.34208,
      "adjClose": 0.28692,
      "volume": 287918684
    },
    {
      "date": "1998-09-24",
      "open": 0.33817,
      "high": 0.35324,
      "low": 0.33705,
      "close": 0.34375,
      "adjClose": 0.28832,
      "volume": 482843904
    },
    {
      "date": "1998-09-25",
      "open": 0.34096,
      "high": 0.34989,
      "low": 0.33594,
      "close": 0.34598,
      "adjClose": 0.29019,
      "volume": 228289828
    },
    {
      "date": "1998-09-28",
      "open": 0.35491,
      "high": 0.35882,
      "low": 0.33929,
      "close": 0.34877,
      "adjClose": 0.29253,
      "volume": 405418003
    },
    {
      "date": "1998-09-29",
      "open": 0.34877,
      "high": 0.35714,
      "low": 0.3404,
      "close": 0.35268,
      "adjClose": 0.29581,
      "volume": 305133104
    },
    {
      "date": "1998-09-30",
      "open": 0.34598,
      "high": 0.35045,
      "low": 0.33929,
      "close": 0.3404,
      "adjClose": 0.28551,
      "volume": 167182564
    },
    {
      "date": "1998-10-01",
      "open": 0.32813,
      "high": 0.33929,
      "low": 0.31585,
      "close": 0.31864,
      "adjClose": 0.26726,
      "volume": 370216368
    },
    {
      "date": "1998-10-02",
      "open": 0.31696,
      "high": 0.32366,
      "low": 0.30469,
      "close": 0.31306,
      "adjClose": 0.26258,
      "volume": 475574759
    },
    {
      "date": "1998-10-05",
      "open": 0.30357,
      "high": 0.30859,
      "low": 0.28125,
      "close": 0.28739,
      "adjClose": 0.24105,
      "volume": 551880547
    },
    {
      "date": "1998-10-06",
      "open": 0.30078,
      "high": 0.30636,
      "low": 0.29018,
      "close": 0.29074,
      "adjClose": 0.24386,
      "volume": 399862796
    },
    {
      "date": "1998-10-07",
      "open": 0.28906,
      "high": 0.29743,
      "low": 0.28013,
      "close": 0.28516,
      "adjClose": 0.23918,
      "volume": 473357048
    },
    {
      "date": "1998-10-08",
      "open": 0.27679,
      "high": 0.27846,
      "low": 0.25446,
      "close": 0.27511,
      "adjClose": 0.23075,
      "volume": 689214400
    },
    {
      "date": "1998-10-09",
      "open": 0.28348,
      "high": 0.31473,
      "low": 0.27455,
      "close": 0.31362,
      "adjClose": 0.26305,
      "volume": 668237244
    },
    {
      "date": "1998-10-12",
      "open": 0.33482,
      "high": 0.34319,
      "low": 0.32645,
      "close": 0.33426,
      "adjClose": 0.28036,
      "volume": 622900044
    },
    {
      "date": "1998-10-13",
      "open": 0.33984,
      "high": 0.34989,
      "low": 0.32143,
      "close": 0.34598,
      "adjClose": 0.29019,
      "volume": 941629516
    },
    {
      "date": "1998-10-14",
      "open": 0.35491,
      "high": 0.36886,
      "low": 0.32868,
      "close": 0.33371,
      "adjClose": 0.2799,
      "volume": 2280019432
    },
    {
      "date": "1998-10-15",
      "open": 0.32366,
      "high": 0.33259,
      "low": 0.31696,
      "close": 0.32701,
      "adjClose": 0.27428,
      "volume": 840672840
    },
    {
      "date": "1998-10-16",
      "open": 0.33147,
      "high": 0.33984,
      "low": 0.32589,
      "close": 0.32757,
      "adjClose": 0.27475,
      "volume": 615564036
    },
    {
      "date": "1998-10-19",
      "open": 0.32757,
      "high": 0.33984,
      "low": 0.32031,
      "close": 0.33482,
      "adjClose": 0.28083,
      "volume": 475776471
    },
    {
      "date": "1998-10-20",
      "open": 0.33873,
      "high": 0.34096,
      "low": 0.32143,
      "close": 0.32199,
      "adjClose": 0.27007,
      "volume": 382088380
    },
    {
      "date": "1998-10-21",
      "open": 0.32813,
      "high": 0.33426,
      "low": 0.3192,
      "close": 0.33147,
      "adjClose": 0.27802,
      "volume": 430618027
    },
    {
      "date": "1998-10-22",
      "open": 0.32924,
      "high": 0.33594,
      "low": 0.32366,
      "close": 0.32813,
      "adjClose": 0.27522,
      "volume": 317374716
    },
    {
      "date": "1998-10-23",
      "open": 0.32813,
      "high": 0.32924,
      "low": 0.31362,
      "close": 0.31696,
      "adjClose": 0.26585,
      "volume": 355981151
    },
    {
      "date": "1998-10-26",
      "open": 0.32199,
      "high": 0.33705,
      "low": 0.31696,
      "close": 0.33426,
      "adjClose": 0.28036,
      "volume": 475843895
    },
    {
      "date": "1998-10-27",
      "open": 0.33929,
      "high": 0.34766,
      "low": 0.31306,
      "close": 0.31473,
      "adjClose": 0.26398,
      "volume": 538194248
    },
    {
      "date": "1998-10-28",
      "open": 0.31473,
      "high": 0.33036,
      "low": 0.31362,
      "close": 0.32868,
      "adjClose": 0.27568,
      "volume": 363709159
    },
    {
      "date": "1998-10-29",
      "open": 0.32533,
      "high": 0.33426,
      "low": 0.31975,
      "close": 0.32533,
      "adjClose": 0.27287,
      "volume": 344579544
    },
    {
      "date": "1998-10-30",
      "open": 0.32868,
      "high": 0.33482,
      "low": 0.32366,
      "close": 0.33147,
      "adjClose": 0.27802,
      "volume": 317643515
    },
    {
      "date": "1998-11-02",
      "open": 0.33482,
      "high": 0.33705,
      "low": 0.33259,
      "close": 0.33594,
      "adjClose": 0.28177,
      "volume": 253769852
    },
    {
      "date": "1998-11-03",
      "open": 0.33371,
      "high": 0.34152,
      "low": 0.33315,
      "close": 0.33761,
      "adjClose": 0.28317,
      "volume": 370451568
    },
    {
      "date": "1998-11-04",
      "open": 0.34431,
      "high": 0.34933,
      "low": 0.3404,
      "close": 0.34542,
      "adjClose": 0.28972,
      "volume": 627884048
    },
    {
      "date": "1998-11-05",
      "open": 0.34263,
      "high": 0.35156,
      "low": 0.33984,
      "close": 0.34096,
      "adjClose": 0.28598,
      "volume": 607118892
    },
    {
      "date": "1998-11-06",
      "open": 0.33817,
      "high": 0.34152,
      "low": 0.33259,
      "close": 0.33984,
      "adjClose": 0.28504,
      "volume": 797340220
    },
    {
      "date": "1998-11-09",
      "open": 0.3365,
      "high": 0.3404,
      "low": 0.31696,
      "close": 0.32701,
      "adjClose": 0.27428,
      "volume": 660788800
    },
    {
      "date": "1998-11-10",
      "open": 0.3231,
      "high": 0.32366,
      "low": 0.3125,
      "close": 0.31362,
      "adjClose": 0.26305,
      "volume": 883983168
    },
    {
      "date": "1998-11-11",
      "open": 0.3192,
      "high": 0.31975,
      "low": 0.29241,
      "close": 0.29967,
      "adjClose": 0.25135,
      "volume": 948505600
    },
    {
      "date": "1998-11-12",
      "open": 0.29576,
      "high": 0.30748,
      "low": 0.29353,
      "close": 0.30357,
      "adjClose": 0.25462,
      "volume": 595101168
    },
    {
      "date": "1998-11-13",
      "open": 0.31194,
      "high": 0.32199,
      "low": 0.30971,
      "close": 0.31864,
      "adjClose": 0.26726,
      "volume": 791818500
    },
    {
      "date": "1998-11-16",
      "open": 0.32087,
      "high": 0.32813,
      "low": 0.31641,
      "close": 0.32143,
      "adjClose": 0.2696,
      "volume": 384529984
    },
    {
      "date": "1998-11-17",
      "open": 0.3192,
      "high": 0.31975,
      "low": 0.31027,
      "close": 0.31083,
      "adjClose": 0.26071,
      "volume": 210728208
    },
    {
      "date": "1998-11-18",
      "open": 0.31417,
      "high": 0.31864,
      "low": 0.31138,
      "close": 0.31641,
      "adjClose": 0.26539,
      "volume": 329661127
    },
    {
      "date": "1998-11-19",
      "open": 0.31696,
      "high": 0.33203,
      "low": 0.31641,
      "close": 0.3192,
      "adjClose": 0.26773,
      "volume": 346528344
    },
    {
      "date": "1998-11-20",
      "open": 0.32533,
      "high": 0.32813,
      "low": 0.31027,
      "close": 0.31529,
      "adjClose": 0.26445,
      "volume": 399224396
    },
    {
      "date": "1998-11-23",
      "open": 0.31752,
      "high": 0.32868,
      "low": 0.31417,
      "close": 0.32366,
      "adjClose": 0.27147,
      "volume": 577954287
    },
    {
      "date": "1998-11-24",
      "open": 0.32254,
      "high": 0.32813,
      "low": 0.3192,
      "close": 0.32087,
      "adjClose": 0.26913,
      "volume": 319749116
    },
    {
      "date": "1998-11-25",
      "open": 0.32031,
      "high": 0.32199,
      "low": 0.31194,
      "close": 0.31362,
      "adjClose": 0.26305,
      "volume": 303800000
    },
    {
      "date": "1998-11-27",
      "open": 0.31306,
      "high": 0.31362,
      "low": 0.31027,
      "close": 0.31306,
      "adjClose": 0.26258,
      "volume": 153104000
    },
    {
      "date": "1998-11-30",
      "open": 0.30859,
      "high": 0.31083,
      "low": 0.28348,
      "close": 0.28516,
      "adjClose": 0.23918,
      "volume": 561490272
    },
    {
      "date": "1998-12-01",
      "open": 0.28571,
      "high": 0.31083,
      "low": 0.28237,
      "close": 0.30469,
      "adjClose": 0.25556,
      "volume": 865738576
    },
    {
      "date": "1998-12-02",
      "open": 0.30469,
      "high": 0.32924,
      "low": 0.29911,
      "close": 0.32143,
      "adjClose": 0.2696,
      "volume": 962484384
    },
    {
      "date": "1998-12-03",
      "open": 0.32422,
      "high": 0.32589,
      "low": 0.30022,
      "close": 0.30078,
      "adjClose": 0.25228,
      "volume": 626046912
    },
    {
      "date": "1998-12-04",
      "open": 0.30636,
      "high": 0.30748,
      "low": 0.28571,
      "close": 0.29241,
      "adjClose": 0.24526,
      "volume": 721370432
    },
    {
      "date": "1998-12-07",
      "open": 0.29799,
      "high": 0.30134,
      "low": 0.29241,
      "close": 0.30134,
      "adjClose": 0.25275,
      "volume": 566597140
    },
    {
      "date": "1998-12-08",
      "open": 0.30301,
      "high": 0.30301,
      "low": 0.28571,
      "close": 0.28627,
      "adjClose": 0.24011,
      "volume": 680109256
    },
    {
      "date": "1998-12-09",
      "open": 0.29185,
      "high": 0.29353,
      "low": 0.28237,
      "close": 0.28571,
      "adjClose": 0.23964,
      "volume": 592917167
    },
    {
      "date": "1998-12-10",
      "open": 0.29185,
      "high": 0.29409,
      "low": 0.2846,
      "close": 0.28571,
      "adjClose": 0.23964,
      "volume": 391249987
    },
    {
      "date": "1998-12-11",
      "open": 0.28795,
      "high": 0.30357,
      "low": 0.28571,
      "close": 0.30134,
      "adjClose": 0.25275,
      "volume": 689998975
    },
    {
      "date": "1998-12-14",
      "open": 0.29353,
      "high": 0.29743,
      "low": 0.28795,
      "close": 0.29018,
      "adjClose": 0.24339,
      "volume": 501446787
    },
    {
      "date": "1998-12-15",
      "open": 0.29241,
      "high": 0.30022,
      "low": 0.29241,
      "close": 0.29967,
      "adjClose": 0.25135,
      "volume": 264712263
    },
    {
      "date": "1998-12-16",
      "open": 0.30134,
      "high": 0.30525,
      "low": 0.29129,
      "close": 0.29297,
      "adjClose": 0.24573,
      "volume": 374349172
    },
    {
      "date": "1998-12-17",
      "open": 0.29409,
      "high": 0.30134,
      "low": 0.29241,
      "close": 0.29855,
      "adjClose": 0.25041,
      "volume": 330613128
    },
    {
      "date": "1998-12-18",
      "open": 0.29799,
      "high": 0.31585,
      "low": 0.29688,
      "close": 0.31417,
      "adjClose": 0.26351,
      "volume": 791493363
    },
    {
      "date": "1998-12-21",
      "open": 0.31585,
      "high": 0.31808,
      "low": 0.3058,
      "close": 0.31306,
      "adjClose": 0.26258,
      "volume": 357448356
    },
    {
      "date": "1998-12-22",
      "open": 0.32478,
      "high": 0.3404,
      "low": 0.32143,
      "close": 0.33929,
      "adjClose": 0.28458,
      "volume": 1154530863
    },
    {
      "date": "1998-12-23",
      "open": 0.34487,
      "high": 0.36161,
      "low": 0.34263,
      "close": 0.35547,
      "adjClose": 0.29815,
      "volume": 1235036655
    },
    {
      "date": "1998-12-24",
      "open": 0.35603,
      "high": 0.35714,
      "low": 0.34989,
      "close": 0.35045,
      "adjClose": 0.29394,
      "volume": 199998596
    },
    {
      "date": "1998-12-28",
      "open": 0.34821,
      "high": 0.36719,
      "low": 0.34821,
      "close": 0.36496,
      "adjClose": 0.30611,
      "volume": 725312723
    },
    {
      "date": "1998-12-29",
      "open": 0.36719,
      "high": 0.37054,
      "low": 0.35938,
      "close": 0.3644,
      "adjClose": 0.30564,
      "volume": 387352384
    },
    {
      "date": "1998-12-30",
      "open": 0.35826,
      "high": 0.36719,
      "low": 0.35714,
      "close": 0.3577,
      "adjClose": 0.30002,
      "volume": 237361835
    },
    {
      "date": "1998-12-31",
      "open": 0.36161,
      "high": 0.36942,
      "low": 0.35268,
      "close": 0.36551,
      "adjClose": 0.30657,
      "volume": 271689600
    },
    {
      "date": "1999-01-04",
      "open": 0.37612,
      "high": 0.37723,
      "low": 0.35714,
      "close": 0.3683,
      "adjClose": 0.30891,
      "volume": 952885528
    },
    {
      "date": "1999-01-05",
      "open": 0.37444,
      "high": 0.3923,
      "low": 0.37054,
      "close": 0.38672,
      "adjClose": 0.32436,
      "volume": 1410115120
    },
    {
      "date": "1999-01-06",
      "open": 0.39397,
      "high": 0.39397,
      "low": 0.36607,
      "close": 0.37277,
      "adjClose": 0.31266,
      "volume": 1348571059
    },
    {
      "date": "1999-01-07",
      "open": 0.37723,
      "high": 0.40234,
      "low": 0.37612,
      "close": 0.40179,
      "adjClose": 0.337,
      "volume": 1429020852
    },
    {
      "date": "1999-01-08",
      "open": 0.41574,
      "high": 0.41853,
      "low": 0.39286,
      "close": 0.40179,
      "adjClose": 0.337,
      "volume": 678832676
    },
    {
      "date": "1999-01-11",
      "open": 0.40848,
      "high": 0.41127,
      "low": 0.40067,
      "close": 0.4096,
      "adjClose": 0.34355,
      "volume": 560974848
    },
    {
      "date": "1999-01-12",
      "open": 0.4135,
      "high": 0.41629,
      "low": 0.39397,
      "close": 0.41183,
      "adjClose": 0.34542,
      "volume": 820736820
    },
    {
      "date": "1999-01-13",
      "open": 0.38281,
      "high": 0.42243,
      "low": 0.37723,
      "close": 0.41518,
      "adjClose": 0.34823,
      "volume": 1047817044
    },
    {
      "date": "1999-01-14",
      "open": 0.40625,
      "high": 0.41071,
      "low": 0.36663,
      "close": 0.36942,
      "adjClose": 0.30985,
      "volume": 1723859200
    },
    {
      "date": "1999-01-15",
      "open": 0.37333,
      "high": 0.37612,
      "low": 0.35714,
      "close": 0.36886,
      "adjClose": 0.30938,
      "volume": 1006007292
    },
    {
      "date": "1999-01-19",
      "open": 0.37444,
      "high": 0.37779,
      "low": 0.36049,
      "close": 0.36496,
      "adjClose": 0.30611,
      "volume": 534889600
    },
    {
      "date": "1999-01-20",
      "open": 0.36663,
      "high": 0.375,
      "low": 0.36161,
      "close": 0.36217,
      "adjClose": 0.30377,
      "volume": 778120776
    },
    {
      "date": "1999-01-21",
      "open": 0.36105,
      "high": 0.36217,
      "low": 0.33482,
      "close": 0.34654,
      "adjClose": 0.29066,
      "volume": 600488600
    },
    {
      "date": "1999-01-22",
      "open": 0.3365,
      "high": 0.35268,
      "low": 0.33092,
      "close": 0.34598,
      "adjClose": 0.29019,
      "volume": 345766743
    },
    {
      "date": "1999-01-25",
      "open": 0.35045,
      "high": 0.35324,
      "low": 0.34654,
      "close": 0.35156,
      "adjClose": 0.29487,
      "volume": 385336384
    },
    {
      "date": "1999-01-26",
      "open": 0.35658,
      "high": 0.36496,
      "low": 0.35379,
      "close": 0.36161,
      "adjClose": 0.3033,
      "volume": 560045136
    },
    {
      "date": "1999-01-27",
      "open": 0.36607,
      "high": 0.36942,
      "low": 0.35658,
      "close": 0.35826,
      "adjClose": 0.30049,
      "volume": 364952364
    },
    {
      "date": "1999-01-28",
      "open": 0.36496,
      "high": 0.3683,
      "low": 0.35993,
      "close": 0.36496,
      "adjClose": 0.30611,
      "volume": 336280335
    },
    {
      "date": "1999-01-29",
      "open": 0.36775,
      "high": 0.37109,
      "low": 0.35714,
      "close": 0.36775,
      "adjClose": 0.30845,
      "volume": 242715200
    },
    {
      "date": "1999-02-01",
      "open": 0.37221,
      "high": 0.37444,
      "low": 0.35993,
      "close": 0.36551,
      "adjClose": 0.30657,
      "volume": 278913876
    },
    {
      "date": "1999-02-02",
      "open": 0.36049,
      "high": 0.36384,
      "low": 0.34821,
      "close": 0.34989,
      "adjClose": 0.29347,
      "volume": 307160304
    },
    {
      "date": "1999-02-03",
      "open": 0.34821,
      "high": 0.36217,
      "low": 0.34598,
      "close": 0.35882,
      "adjClose": 0.30096,
      "volume": 338744336
    },
    {
      "date": "1999-02-04",
      "open": 0.35882,
      "high": 0.35938,
      "low": 0.33705,
      "close": 0.33817,
      "adjClose": 0.28364,
      "volume": 463781036
    },
    {
      "date": "1999-02-05",
      "open": 0.34152,
      "high": 0.34263,
      "low": 0.31696,
      "close": 0.32422,
      "adjClose": 0.27194,
      "volume": 777202488
    },
    {
      "date": "1999-02-08",
      "open": 0.32757,
      "high": 0.33873,
      "low": 0.32366,
      "close": 0.33705,
      "adjClose": 0.2827,
      "volume": 468227892
    },
    {
      "date": "1999-02-09",
      "open": 0.33873,
      "high": 0.34877,
      "low": 0.33092,
      "close": 0.33203,
      "adjClose": 0.27849,
      "volume": 701154412
    },
    {
      "date": "1999-02-10",
      "open": 0.32924,
      "high": 0.34542,
      "low": 0.32143,
      "close": 0.34208,
      "adjClose": 0.28692,
      "volume": 563629136
    },
    {
      "date": "1999-02-11",
      "open": 0.34598,
      "high": 0.35491,
      "low": 0.34431,
      "close": 0.35379,
      "adjClose": 0.29674,
      "volume": 565197139
    },
    {
      "date": "1999-02-12",
      "open": 0.34933,
      "high": 0.34933,
      "low": 0.33036,
      "close": 0.3365,
      "adjClose": 0.28224,
      "volume": 428904428
    },
    {
      "date": "1999-02-16",
      "open": 0.3471,
      "high": 0.3471,
      "low": 0.33817,
      "close": 0.34208,
      "adjClose": 0.28692,
      "volume": 300227499
    },
    {
      "date": "1999-02-17",
      "open": 0.3404,
      "high": 0.34542,
      "low": 0.3298,
      "close": 0.33036,
      "adjClose": 0.27709,
      "volume": 296061095
    },
    {
      "date": "1999-02-18",
      "open": 0.33538,
      "high": 0.33817,
      "low": 0.31752,
      "close": 0.32143,
      "adjClose": 0.2696,
      "volume": 500170212
    },
    {
      "date": "1999-02-19",
      "open": 0.32366,
      "high": 0.3365,
      "low": 0.3231,
      "close": 0.33203,
      "adjClose": 0.27849,
      "volume": 361693159
    },
    {
      "date": "1999-02-22",
      "open": 0.33371,
      "high": 0.3471,
      "low": 0.33259,
      "close": 0.34319,
      "adjClose": 0.28785,
      "volume": 298670696
    },
    {
      "date": "1999-02-23",
      "open": 0.34431,
      "high": 0.35324,
      "low": 0.33873,
      "close": 0.34319,
      "adjClose": 0.28785,
      "volume": 322179520
    },
    {
      "date": "1999-02-24",
      "open": 0.34654,
      "high": 0.34821,
      "low": 0.33371,
      "close": 0.33426,
      "adjClose": 0.28036,
      "volume": 212755412
    },
    {
      "date": "1999-02-25",
      "open": 0.33315,
      "high": 0.3365,
      "low": 0.32589,
      "close": 0.3298,
      "adjClose": 0.27662,
      "volume": 264600263
    },
    {
      "date": "1999-02-26",
      "open": 0.32589,
      "high": 0.33036,
      "low": 0.30804,
      "close": 0.31083,
      "adjClose": 0.26071,
      "volume": 667252088
    },
    {
      "date": "1999-03-01",
      "open": 0.31083,
      "high": 0.31083,
      "low": 0.30022,
      "close": 0.30134,
      "adjClose": 0.25275,
      "volume": 487827908
    },
    {
      "date": "1999-03-02",
      "open": 0.30469,
      "high": 0.31529,
      "low": 0.30134,
      "close": 0.30915,
      "adjClose": 0.2593,
      "volume": 683066391
    },
    {
      "date": "1999-03-03",
      "open": 0.31027,
      "high": 0.31362,
      "low": 0.29911,
      "close": 0.30525,
      "adjClose": 0.25603,
      "volume": 293350400
    },
    {
      "date": "1999-03-04",
      "open": 0.30804,
      "high": 0.31138,
      "low": 0.28906,
      "close": 0.29855,
      "adjClose": 0.25041,
      "volume": 367270764
    },
    {
      "date": "1999-03-05",
      "open": 0.30636,
      "high": 0.30636,
      "low": 0.28906,
      "close": 0.29632,
      "adjClose": 0.24854,
      "volume": 468037044
    },
    {
      "date": "1999-03-08",
      "open": 0.29688,
      "high": 0.30971,
      "low": 0.29632,
      "close": 0.30692,
      "adjClose": 0.25743,
      "volume": 550670836
    },
    {
      "date": "1999-03-09",
      "open": 0.30636,
      "high": 0.30692,
      "low": 0.29911,
      "close": 0.30469,
      "adjClose": 0.25556,
      "volume": 319693116
    },
    {
      "date": "1999-03-10",
      "open": 0.30525,
      "high": 0.30525,
      "low": 0.28962,
      "close": 0.29074,
      "adjClose": 0.24386,
      "volume": 546280544
    },
    {
      "date": "1999-03-11",
      "open": 0.28795,
      "high": 0.30245,
      "low": 0.28571,
      "close": 0.28739,
      "adjClose": 0.24105,
      "volume": 473659896
    },
    {
      "date": "1999-03-12",
      "open": 0.2885,
      "high": 0.29911,
      "low": 0.2885,
      "close": 0.29632,
      "adjClose": 0.24854,
      "volume": 271398668
    },
    {
      "date": "1999-03-15",
      "open": 0.29743,
      "high": 0.3125,
      "low": 0.29688,
      "close": 0.30413,
      "adjClose": 0.25509,
      "volume": 352161952
    },
    {
      "date": "1999-03-16",
      "open": 0.3125,
      "high": 0.31752,
      "low": 0.31194,
      "close": 0.31696,
      "adjClose": 0.26585,
      "volume": 399829196
    },
    {
      "date": "1999-03-17",
      "open": 0.32087,
      "high": 0.32199,
      "low": 0.30301,
      "close": 0.30413,
      "adjClose": 0.25509,
      "volume": 366318764
    },
    {
      "date": "1999-03-18",
      "open": 0.30692,
      "high": 0.31808,
      "low": 0.3058,
      "close": 0.31696,
      "adjClose": 0.26585,
      "volume": 227080224
    },
    {
      "date": "1999-03-19",
      "open": 0.32087,
      "high": 0.32143,
      "low": 0.29353,
      "close": 0.29911,
      "adjClose": 0.25088,
      "volume": 536502824
    },
    {
      "date": "1999-03-22",
      "open": 0.30357,
      "high": 0.31417,
      "low": 0.29409,
      "close": 0.31306,
      "adjClose": 0.26258,
      "volume": 593612016
    },
    {
      "date": "1999-03-23",
      "open": 0.30748,
      "high": 0.30748,
      "low": 0.29241,
      "close": 0.29464,
      "adjClose": 0.24713,
      "volume": 415554012
    },
    {
      "date": "1999-03-24",
      "open": 0.29688,
      "high": 0.30134,
      "low": 0.29018,
      "close": 0.30078,
      "adjClose": 0.25228,
      "volume": 400154000
    },
    {
      "date": "1999-03-25",
      "open": 0.30692,
      "high": 0.31138,
      "low": 0.29799,
      "close": 0.3019,
      "adjClose": 0.25322,
      "volume": 399963595
    },
    {
      "date": "1999-03-26",
      "open": 0.30134,
      "high": 0.3019,
      "low": 0.29464,
      "close": 0.29688,
      "adjClose": 0.24901,
      "volume": 253837051
    },
    {
      "date": "1999-03-29",
      "open": 0.29911,
      "high": 0.31641,
      "low": 0.29855,
      "close": 0.31585,
      "adjClose": 0.26492,
      "volume": 568870856
    },
    {
      "date": "1999-03-30",
      "open": 0.3125,
      "high": 0.32478,
      "low": 0.3125,
      "close": 0.32031,
      "adjClose": 0.26866,
      "volume": 554523976
    },
    {
      "date": "1999-03-31",
      "open": 0.32478,
      "high": 0.33147,
      "low": 0.32031,
      "close": 0.32087,
      "adjClose": 0.26913,
      "volume": 422352420
    },
    {
      "date": "1999-04-01",
      "open": 0.32199,
      "high": 0.32757,
      "low": 0.3192,
      "close": 0.32199,
      "adjClose": 0.27007,
      "volume": 262057860
    },
    {
      "date": "1999-04-05",
      "open": 0.32143,
      "high": 0.33817,
      "low": 0.32143,
      "close": 0.33092,
      "adjClose": 0.27756,
      "volume": 460936459
    },
    {
      "date": "1999-04-06",
      "open": 0.32868,
      "high": 0.34208,
      "low": 0.32868,
      "close": 0.33929,
      "adjClose": 0.28458,
      "volume": 628589204
    },
    {
      "date": "1999-04-07",
      "open": 0.33984,
      "high": 0.34152,
      "low": 0.32478,
      "close": 0.33147,
      "adjClose": 0.27802,
      "volume": 411813208
    },
    {
      "date": "1999-04-08",
      "open": 0.32924,
      "high": 0.33092,
      "low": 0.32143,
      "close": 0.32924,
      "adjClose": 0.27615,
      "volume": 296408296
    },
    {
      "date": "1999-04-09",
      "open": 0.32366,
      "high": 0.33259,
      "low": 0.32087,
      "close": 0.32813,
      "adjClose": 0.27522,
      "volume": 268542667
    },
    {
      "date": "1999-04-12",
      "open": 0.3125,
      "high": 0.32924,
      "low": 0.31138,
      "close": 0.32366,
      "adjClose": 0.27147,
      "volume": 395819592
    },
    {
      "date": "1999-04-13",
      "open": 0.32422,
      "high": 0.32868,
      "low": 0.30804,
      "close": 0.30915,
      "adjClose": 0.2593,
      "volume": 412384412
    },
    {
      "date": "1999-04-14",
      "open": 0.31473,
      "high": 0.33092,
      "low": 0.3125,
      "close": 0.31724,
      "adjClose": 0.26609,
      "volume": 681028104
    },
    {
      "date": "1999-04-15",
      "open": 0.31585,
      "high": 0.3231,
      "low": 0.30636,
      "close": 0.3192,
      "adjClose": 0.26773,
      "volume": 1734478308
    },
    {
      "date": "1999-04-16",
      "open": 0.32031,
      "high": 0.32199,
      "low": 0.31473,
      "close": 0.31641,
      "adjClose": 0.26539,
      "volume": 502219924
    },
    {
      "date": "1999-04-19",
      "open": 0.31864,
      "high": 0.32143,
      "low": 0.29911,
      "close": 0.30245,
      "adjClose": 0.25368,
      "volume": 921816919
    },
    {
      "date": "1999-04-20",
      "open": 0.30245,
      "high": 0.31027,
      "low": 0.29911,
      "close": 0.30413,
      "adjClose": 0.25509,
      "volume": 523858232
    },
    {
      "date": "1999-04-21",
      "open": 0.30357,
      "high": 0.30692,
      "low": 0.29911,
      "close": 0.30692,
      "adjClose": 0.25743,
      "volume": 351400348
    },
    {
      "date": "1999-04-22",
      "open": 0.31306,
      "high": 0.32701,
      "low": 0.31306,
      "close": 0.32478,
      "adjClose": 0.27241,
      "volume": 740174400
    },
    {
      "date": "1999-04-23",
      "open": 0.32366,
      "high": 0.35212,
      "low": 0.32366,
      "close": 0.34989,
      "adjClose": 0.29347,
      "volume": 1046842756
    },
    {
      "date": "1999-04-26",
      "open": 0.35268,
      "high": 0.3683,
      "low": 0.35045,
      "close": 0.36551,
      "adjClose": 0.30657,
      "volume": 927932348
    },
    {
      "date": "1999-04-27",
      "open": 0.38393,
      "high": 0.40904,
      "low": 0.38393,
      "close": 0.40848,
      "adjClose": 0.34261,
      "volume": 2106050104
    },
    {
      "date": "1999-04-28",
      "open": 0.39844,
      "high": 0.40792,
      "low": 0.38951,
      "close": 0.39342,
      "adjClose": 0.32998,
      "volume": 954991239
    },
    {
      "date": "1999-04-29",
      "open": 0.38616,
      "high": 0.39621,
      "low": 0.37305,
      "close": 0.38393,
      "adjClose": 0.32202,
      "volume": 789309363
    },
    {
      "date": "1999-04-30",
      "open": 0.39286,
      "high": 0.42076,
      "low": 0.39286,
      "close": 0.41071,
      "adjClose": 0.34448,
      "volume": 1472331184
    },
    {
      "date": "1999-05-03",
      "open": 0.41127,
      "high": 0.44643,
      "low": 0.40848,
      "close": 0.44252,
      "adjClose": 0.37116,
      "volume": 1470438044
    },
    {
      "date": "1999-05-04",
      "open": 0.4308,
      "high": 0.43415,
      "low": 0.41239,
      "close": 0.41518,
      "adjClose": 0.34823,
      "volume": 811239096
    },
    {
      "date": "1999-05-05",
      "open": 0.4135,
      "high": 0.41964,
      "low": 0.39844,
      "close": 0.41964,
      "adjClose": 0.35197,
      "volume": 579297600
    },
    {
      "date": "1999-05-06",
      "open": 0.41574,
      "high": 0.41853,
      "low": 0.39286,
      "close": 0.39732,
      "adjClose": 0.33325,
      "volume": 433149231
    },
    {
      "date": "1999-05-07",
      "open": 0.39844,
      "high": 0.4096,
      "low": 0.3817,
      "close": 0.4096,
      "adjClose": 0.34355,
      "volume": 434717232
    },
    {
      "date": "1999-05-10",
      "open": 0.41741,
      "high": 0.41908,
      "low": 0.39844,
      "close": 0.40402,
      "adjClose": 0.33887,
      "volume": 392997192
    },
    {
      "date": "1999-05-11",
      "open": 0.40067,
      "high": 0.41239,
      "low": 0.38895,
      "close": 0.39955,
      "adjClose": 0.33512,
      "volume": 458595656
    },
    {
      "date": "1999-05-12",
      "open": 0.40067,
      "high": 0.41518,
      "low": 0.39397,
      "close": 0.41518,
      "adjClose": 0.34823,
      "volume": 395125192
    },
    {
      "date": "1999-05-13",
      "open": 0.41462,
      "high": 0.41797,
      "low": 0.40625,
      "close": 0.41239,
      "adjClose": 0.34589,
      "volume": 295523492
    },
    {
      "date": "1999-05-14",
      "open": 0.4029,
      "high": 0.40904,
      "low": 0.39621,
      "close": 0.39621,
      "adjClose": 0.33232,
      "volume": 226632224
    },
    {
      "date": "1999-05-17",
      "open": 0.39063,
      "high": 0.399,
      "low": 0.38393,
      "close": 0.39621,
      "adjClose": 0.33232,
      "volume": 210761808
    },
    {
      "date": "1999-05-18",
      "open": 0.40011,
      "high": 0.41071,
      "low": 0.39621,
      "close": 0.40402,
      "adjClose": 0.33887,
      "volume": 418376415
    },
    {
      "date": "1999-05-19",
      "open": 0.40625,
      "high": 0.40848,
      "low": 0.38839,
      "close": 0.40346,
      "adjClose": 0.3384,
      "volume": 298278696
    },
    {
      "date": "1999-05-20",
      "open": 0.40569,
      "high": 0.40848,
      "low": 0.37946,
      "close": 0.37946,
      "adjClose": 0.31827,
      "volume": 417715616
    },
    {
      "date": "1999-05-21",
      "open": 0.38393,
      "high": 0.39565,
      "low": 0.38002,
      "close": 0.3923,
      "adjClose": 0.32904,
      "volume": 463187884
    },
    {
      "date": "1999-05-24",
      "open": 0.38951,
      "high": 0.39565,
      "low": 0.37388,
      "close": 0.37444,
      "adjClose": 0.31406,
      "volume": 260926660
    },
    {
      "date": "1999-05-25",
      "open": 0.37109,
      "high": 0.37891,
      "low": 0.36551,
      "close": 0.37054,
      "adjClose": 0.31079,
      "volume": 366509164
    },
    {
      "date": "1999-05-26",
      "open": 0.37277,
      "high": 0.39621,
      "low": 0.3683,
      "close": 0.39342,
      "adjClose": 0.32998,
      "volume": 437550400
    },
    {
      "date": "1999-05-27",
      "open": 0.3856,
      "high": 0.39063,
      "low": 0.38114,
      "close": 0.38839,
      "adjClose": 0.32576,
      "volume": 336761936
    },
    {
      "date": "1999-05-28",
      "open": 0.38672,
      "high": 0.39565,
      "low": 0.38504,
      "close": 0.39342,
      "adjClose": 0.32998,
      "volume": 201129600
    },
    {
      "date": "1999-06-01",
      "open": 0.40179,
      "high": 0.40458,
      "low": 0.39621,
      "close": 0.40011,
      "adjClose": 0.33559,
      "volume": 461026172
    },
    {
      "date": "1999-06-02",
      "open": 0.39732,
      "high": 0.42801,
      "low": 0.39286,
      "close": 0.41574,
      "adjClose": 0.3487,
      "volume": 521058232
    },
    {
      "date": "1999-06-03",
      "open": 0.41853,
      "high": 0.42857,
      "low": 0.41797,
      "close": 0.42355,
      "adjClose": 0.35525,
      "volume": 488510776
    },
    {
      "date": "1999-06-04",
      "open": 0.42522,
      "high": 0.43025,
      "low": 0.42188,
      "close": 0.42969,
      "adjClose": 0.3604,
      "volume": 368681967
    },
    {
      "date": "1999-06-07",
      "open": 0.42969,
      "high": 0.4375,
      "low": 0.42411,
      "close": 0.43694,
      "adjClose": 0.36648,
      "volume": 418286816
    },
    {
      "date": "1999-06-08",
      "open": 0.43527,
      "high": 0.43583,
      "low": 0.42467,
      "close": 0.42578,
      "adjClose": 0.35712,
      "volume": 313656312
    },
    {
      "date": "1999-06-09",
      "open": 0.42355,
      "high": 0.43304,
      "low": 0.42355,
      "close": 0.43248,
      "adjClose": 0.36274,
      "volume": 353785951
    },
    {
      "date": "1999-06-10",
      "open": 0.42746,
      "high": 0.4308,
      "low": 0.42243,
      "close": 0.42969,
      "adjClose": 0.3604,
      "volume": 317049916
    },
    {
      "date": "1999-06-11",
      "open": 0.42969,
      "high": 0.43304,
      "low": 0.41295,
      "close": 0.41462,
      "adjClose": 0.34776,
      "volume": 185046584
    },
    {
      "date": "1999-06-14",
      "open": 0.41518,
      "high": 0.41629,
      "low": 0.4029,
      "close": 0.40569,
      "adjClose": 0.34027,
      "volume": 157080155
    },
    {
      "date": "1999-06-15",
      "open": 0.40346,
      "high": 0.41741,
      "low": 0.4029,
      "close": 0.41127,
      "adjClose": 0.34495,
      "volume": 130390527
    },
    {
      "date": "1999-06-16",
      "open": 0.41406,
      "high": 0.42913,
      "low": 0.41406,
      "close": 0.42801,
      "adjClose": 0.35899,
      "volume": 225019424
    },
    {
      "date": "1999-06-17",
      "open": 0.42522,
      "high": 0.42857,
      "low": 0.40848,
      "close": 0.41406,
      "adjClose": 0.34729,
      "volume": 224403424
    },
    {
      "date": "1999-06-18",
      "open": 0.40513,
      "high": 0.42188,
      "low": 0.40346,
      "close": 0.42076,
      "adjClose": 0.35291,
      "volume": 208062607
    },
    {
      "date": "1999-06-21",
      "open": 0.41964,
      "high": 0.42188,
      "low": 0.41071,
      "close": 0.41518,
      "adjClose": 0.34823,
      "volume": 135150531
    },
    {
      "date": "1999-06-22",
      "open": 0.4135,
      "high": 0.41908,
      "low": 0.40513,
      "close": 0.40513,
      "adjClose": 0.3398,
      "volume": 151076948
    },
    {
      "date": "1999-06-23",
      "open": 0.40234,
      "high": 0.40262,
      "low": 0.38895,
      "close": 0.39007,
      "adjClose": 0.32717,
      "volume": 531496527
    },
    {
      "date": "1999-06-24",
      "open": 0.38951,
      "high": 0.38951,
      "low": 0.37723,
      "close": 0.37779,
      "adjClose": 0.31687,
      "volume": 433362031
    },
    {
      "date": "1999-06-25",
      "open": 0.37946,
      "high": 0.38114,
      "low": 0.37556,
      "close": 0.37667,
      "adjClose": 0.31593,
      "volume": 294134692
    },
    {
      "date": "1999-06-28",
      "open": 0.37891,
      "high": 0.38337,
      "low": 0.37835,
      "close": 0.38002,
      "adjClose": 0.31874,
      "volume": 277693076
    },
    {
      "date": "1999-06-29",
      "open": 0.38142,
      "high": 0.40681,
      "low": 0.38058,
      "close": 0.40513,
      "adjClose": 0.3398,
      "volume": 380385980
    },
    {
      "date": "1999-06-30",
      "open": 0.40792,
      "high": 0.41908,
      "low": 0.40123,
      "close": 0.4135,
      "adjClose": 0.34682,
      "volume": 343269140
    },
    {
      "date": "1999-07-01",
      "open": 0.4135,
      "high": 0.41574,
      "low": 0.40402,
      "close": 0.40458,
      "adjClose": 0.33934,
      "volume": 149217747
    },
    {
      "date": "1999-07-02",
      "open": 0.40653,
      "high": 0.41853,
      "low": 0.40346,
      "close": 0.4135,
      "adjClose": 0.34682,
      "volume": 123681720
    },
    {
      "date": "1999-07-06",
      "open": 0.41016,
      "high": 0.42522,
      "low": 0.40904,
      "close": 0.42299,
      "adjClose": 0.35478,
      "volume": 453813252
    },
    {
      "date": "1999-07-07",
      "open": 0.42299,
      "high": 0.45313,
      "low": 0.41964,
      "close": 0.44531,
      "adjClose": 0.3735,
      "volume": 1099157672
    },
    {
      "date": "1999-07-08",
      "open": 0.45647,
      "high": 0.49163,
      "low": 0.45424,
      "close": 0.48661,
      "adjClose": 0.40814,
      "volume": 1625043335
    },
    {
      "date": "1999-07-09",
      "open": 0.48661,
      "high": 0.49665,
      "low": 0.47321,
      "close": 0.49665,
      "adjClose": 0.41657,
      "volume": 608698320
    },
    {
      "date": "1999-07-12",
      "open": 0.49554,
      "high": 0.49665,
      "low": 0.48382,
      "close": 0.48661,
      "adjClose": 0.40814,
      "volume": 303912300
    },
    {
      "date": "1999-07-13",
      "open": 0.47768,
      "high": 0.48382,
      "low": 0.4721,
      "close": 0.47935,
      "adjClose": 0.40205,
      "volume": 283259479
    },
    {
      "date": "1999-07-14",
      "open": 0.48661,
      "high": 0.50558,
      "low": 0.48661,
      "close": 0.49944,
      "adjClose": 0.41891,
      "volume": 624557200
    },
    {
      "date": "1999-07-15",
      "open": 0.49888,
      "high": 0.49944,
      "low": 0.45815,
      "close": 0.47545,
      "adjClose": 0.39878,
      "volume": 1691806264
    },
    {
      "date": "1999-07-16",
      "open": 0.47879,
      "high": 0.48661,
      "low": 0.47321,
      "close": 0.47377,
      "adjClose": 0.39737,
      "volume": 411499607
    },
    {
      "date": "1999-07-19",
      "open": 0.48158,
      "high": 0.49833,
      "low": 0.46708,
      "close": 0.48605,
      "adjClose": 0.40767,
      "volume": 561299983
    },
    {
      "date": "1999-07-20",
      "open": 0.48717,
      "high": 0.49554,
      "low": 0.47098,
      "close": 0.4721,
      "adjClose": 0.39597,
      "volume": 442075640
    },
    {
      "date": "1999-07-21",
      "open": 0.4827,
      "high": 0.49498,
      "low": 0.4721,
      "close": 0.4827,
      "adjClose": 0.40486,
      "volume": 718167003
    },
    {
      "date": "1999-07-22",
      "open": 0.47879,
      "high": 0.48103,
      "low": 0.45647,
      "close": 0.46763,
      "adjClose": 0.39222,
      "volume": 406728404
    },
    {
      "date": "1999-07-23",
      "open": 0.47154,
      "high": 0.47991,
      "low": 0.47042,
      "close": 0.476,
      "adjClose": 0.39924,
      "volume": 229051428
    },
    {
      "date": "1999-07-26",
      "open": 0.4721,
      "high": 0.47321,
      "low": 0.45424,
      "close": 0.4548,
      "adjClose": 0.38146,
      "volume": 351187548
    },
    {
      "date": "1999-07-27",
      "open": 0.46987,
      "high": 0.48158,
      "low": 0.46875,
      "close": 0.47935,
      "adjClose": 0.40205,
      "volume": 395909192
    },
    {
      "date": "1999-07-28",
      "open": 0.48103,
      "high": 0.49442,
      "low": 0.47321,
      "close": 0.48549,
      "adjClose": 0.4072,
      "volume": 328910728
    },
    {
      "date": "1999-07-29",
      "open": 0.47656,
      "high": 0.4933,
      "low": 0.47433,
      "close": 0.48103,
      "adjClose": 0.40346,
      "volume": 275475472
    },
    {
      "date": "1999-07-30",
      "open": 0.48661,
      "high": 0.50112,
      "low": 0.48661,
      "close": 0.49721,
      "adjClose": 0.41703,
      "volume": 383141180
    },
    {
      "date": "1999-08-02",
      "open": 0.49665,
      "high": 0.51786,
      "low": 0.49554,
      "close": 0.49777,
      "adjClose": 0.4175,
      "volume": 362443560
    },
    {
      "date": "1999-08-03",
      "open": 0.5067,
      "high": 0.51283,
      "low": 0.47879,
      "close": 0.4933,
      "adjClose": 0.41376,
      "volume": 368379568
    },
    {
      "date": "1999-08-04",
      "open": 0.49275,
      "high": 0.49888,
      "low": 0.47545,
      "close": 0.48047,
      "adjClose": 0.40299,
      "volume": 371425968
    },
    {
      "date": "1999-08-05",
      "open": 0.47768,
      "high": 0.48996,
      "low": 0.4654,
      "close": 0.48884,
      "adjClose": 0.41001,
      "volume": 322537919
    },
    {
      "date": "1999-08-06",
      "open": 0.4827,
      "high": 0.49386,
      "low": 0.47768,
      "close": 0.48326,
      "adjClose": 0.40533,
      "volume": 435557232
    },
    {
      "date": "1999-08-09",
      "open": 0.48521,
      "high": 0.49275,
      "low": 0.48438,
      "close": 0.48605,
      "adjClose": 0.40767,
      "volume": 233285032
    },
    {
      "date": "1999-08-10",
      "open": 0.48214,
      "high": 0.5,
      "low": 0.47879,
      "close": 0.49442,
      "adjClose": 0.41469,
      "volume": 416226016
    },
    {
      "date": "1999-08-11",
      "open": 0.5,
      "high": 0.53348,
      "low": 0.49944,
      "close": 0.53292,
      "adjClose": 0.44699,
      "volume": 850338559
    },
    {
      "date": "1999-08-12",
      "open": 0.52734,
      "high": 0.54799,
      "low": 0.52344,
      "close": 0.53571,
      "adjClose": 0.44933,
      "volume": 666109240
    },
    {
      "date": "1999-08-13",
      "open": 0.54129,
      "high": 0.55357,
      "low": 0.5346,
      "close": 0.53627,
      "adjClose": 0.4498,
      "volume": 298435495
    },
    {
      "date": "1999-08-16",
      "open": 0.53404,
      "high": 0.54185,
      "low": 0.53125,
      "close": 0.54018,
      "adjClose": 0.45308,
      "volume": 276931475
    },
    {
      "date": "1999-08-17",
      "open": 0.5385,
      "high": 0.53906,
      "low": 0.52623,
      "close": 0.5385,
      "adjClose": 0.45167,
      "volume": 320936320
    },
    {
      "date": "1999-08-18",
      "open": 0.53627,
      "high": 0.55357,
      "low": 0.53237,
      "close": 0.53683,
      "adjClose": 0.45027,
      "volume": 468574755
    },
    {
      "date": "1999-08-19",
      "open": 0.53404,
      "high": 0.54018,
      "low": 0.52288,
      "close": 0.52455,
      "adjClose": 0.43997,
      "volume": 550021124
    },
    {
      "date": "1999-08-20",
      "open": 0.52902,
      "high": 0.53013,
      "low": 0.51953,
      "close": 0.52846,
      "adjClose": 0.44325,
      "volume": 327947523
    },
    {
      "date": "1999-08-23",
      "open": 0.53013,
      "high": 0.54799,
      "low": 0.52958,
      "close": 0.54241,
      "adjClose": 0.45495,
      "volume": 355566751
    },
    {
      "date": "1999-08-24",
      "open": 0.53906,
      "high": 0.54241,
      "low": 0.53516,
      "close": 0.53906,
      "adjClose": 0.45214,
      "volume": 502264499
    },
    {
      "date": "1999-08-25",
      "open": 0.54185,
      "high": 0.54911,
      "low": 0.53683,
      "close": 0.54799,
      "adjClose": 0.45963,
      "volume": 295165092
    },
    {
      "date": "1999-08-26",
      "open": 0.54576,
      "high": 0.56362,
      "low": 0.54576,
      "close": 0.55469,
      "adjClose": 0.46525,
      "volume": 404488404
    },
    {
      "date": "1999-08-27",
      "open": 0.56027,
      "high": 0.58036,
      "low": 0.55971,
      "close": 0.57812,
      "adjClose": 0.4849,
      "volume": 446835644
    },
    {
      "date": "1999-08-30",
      "open": 0.58036,
      "high": 0.58036,
      "low": 0.55357,
      "close": 0.55413,
      "adjClose": 0.46478,
      "volume": 336593935
    },
    {
      "date": "1999-08-31",
      "open": 0.55887,
      "high": 0.58817,
      "low": 0.55413,
      "close": 0.58259,
      "adjClose": 0.48865,
      "volume": 634548056
    },
    {
      "date": "1999-09-01",
      "open": 0.59821,
      "high": 0.6144,
      "low": 0.58928,
      "close": 0.61272,
      "adjClose": 0.51392,
      "volume": 788626500
    },
    {
      "date": "1999-09-02",
      "open": 0.60379,
      "high": 0.63783,
      "low": 0.5971,
      "close": 0.63002,
      "adjClose": 0.52843,
      "volume": 895149467
    },
    {
      "date": "1999-09-03",
      "open": 0.6423,
      "high": 0.67187,
      "low": 0.62946,
      "close": 0.65625,
      "adjClose": 0.55043,
      "volume": 1635269056
    },
    {
      "date": "1999-09-07",
      "open": 0.65848,
      "high": 0.69587,
      "low": 0.65625,
      "close": 0.68192,
      "adjClose": 0.57196,
      "volume": 984794696
    },
    {
      "date": "1999-09-08",
      "open": 0.68025,
      "high": 0.69364,
      "low": 0.66518,
      "close": 0.66518,
      "adjClose": 0.55792,
      "volume": 762205335
    },
    {
      "date": "1999-09-09",
      "open": 0.67411,
      "high": 0.67801,
      "low": 0.6596,
      "close": 0.67467,
      "adjClose": 0.56588,
      "volume": 534083956
    },
    {
      "date": "1999-09-10",
      "open": 0.67857,
      "high": 0.69364,
      "low": 0.66685,
      "close": 0.69141,
      "adjClose": 0.57992,
      "volume": 458763879
    },
    {
      "date": "1999-09-13",
      "open": 0.68806,
      "high": 0.68806,
      "low": 0.66797,
      "close": 0.66964,
      "adjClose": 0.56166,
      "volume": 252000251
    },
    {
      "date": "1999-09-14",
      "open": 0.66713,
      "high": 0.70089,
      "low": 0.66685,
      "close": 0.69475,
      "adjClose": 0.58272,
      "volume": 388293188
    },
    {
      "date": "1999-09-15",
      "open": 0.70424,
      "high": 0.70647,
      "low": 0.67187,
      "close": 0.67299,
      "adjClose": 0.56447,
      "volume": 359576356
    },
    {
      "date": "1999-09-16",
      "open": 0.67913,
      "high": 0.69699,
      "low": 0.6596,
      "close": 0.68583,
      "adjClose": 0.57524,
      "volume": 441885240
    },
    {
      "date": "1999-09-17",
      "open": 0.69029,
      "high": 0.6942,
      "low": 0.6808,
      "close": 0.68694,
      "adjClose": 0.57617,
      "volume": 277278675
    },
    {
      "date": "1999-09-20",
      "open": 0.6875,
      "high": 0.7154,
      "low": 0.68638,
      "close": 0.70591,
      "adjClose": 0.59208,
      "volume": 456669256
    },
    {
      "date": "1999-09-21",
      "open": 0.65346,
      "high": 0.65402,
      "low": 0.61607,
      "close": 0.6183,
      "adjClose": 0.5186,
      "volume": 3357560860
    },
    {
      "date": "1999-09-22",
      "open": 0.62277,
      "high": 0.63951,
      "low": 0.61621,
      "close": 0.62779,
      "adjClose": 0.52656,
      "volume": 1123170832
    },
    {
      "date": "1999-09-23",
      "open": 0.63504,
      "high": 0.63616,
      "low": 0.5625,
      "close": 0.56529,
      "adjClose": 0.47414,
      "volume": 1143756564
    },
    {
      "date": "1999-09-24",
      "open": 0.56585,
      "high": 0.59835,
      "low": 0.5625,
      "close": 0.5798,
      "adjClose": 0.48631,
      "volume": 1179876600
    },
    {
      "date": "1999-09-27",
      "open": 0.59263,
      "high": 0.59598,
      "low": 0.54632,
      "close": 0.54743,
      "adjClose": 0.45916,
      "volume": 948192948
    },
    {
      "date": "1999-09-28",
      "open": 0.54911,
      "high": 0.55357,
      "low": 0.51283,
      "close": 0.53237,
      "adjClose": 0.44653,
      "volume": 1414964836
    },
    {
      "date": "1999-09-29",
      "open": 0.53795,
      "high": 0.54687,
      "low": 0.51786,
      "close": 0.52734,
      "adjClose": 0.44231,
      "volume": 657283200
    },
    {
      "date": "1999-09-30",
      "open": 0.53181,
      "high": 0.5731,
      "low": 0.52902,
      "close": 0.56529,
      "adjClose": 0.47414,
      "volume": 908085484
    },
    {
      "date": "1999-10-01",
      "open": 0.55469,
      "high": 0.55748,
      "low": 0.53125,
      "close": 0.55106,
      "adjClose": 0.4622,
      "volume": 614790900
    },
    {
      "date": "1999-10-04",
      "open": 0.55692,
      "high": 0.57924,
      "low": 0.55692,
      "close": 0.57645,
      "adjClose": 0.4835,
      "volume": 459357032
    },
    {
      "date": "1999-10-05",
      "open": 0.58594,
      "high": 0.60826,
      "low": 0.57812,
      "close": 0.60658,
      "adjClose": 0.50877,
      "volume": 814207099
    },
    {
      "date": "1999-10-06",
      "open": 0.61942,
      "high": 0.62165,
      "low": 0.59821,
      "close": 0.59989,
      "adjClose": 0.50316,
      "volume": 804272000
    },
    {
      "date": "1999-10-07",
      "open": 0.61105,
      "high": 0.61272,
      "low": 0.57924,
      "close": 0.59263,
      "adjClose": 0.49707,
      "volume": 605886891
    },
    {
      "date": "1999-10-08",
      "open": 0.59096,
      "high": 0.59208,
      "low": 0.56696,
      "close": 0.58538,
      "adjClose": 0.49099,
      "volume": 382805179
    },
    {
      "date": "1999-10-11",
      "open": 0.58928,
      "high": 0.60937,
      "low": 0.58928,
      "close": 0.59542,
      "adjClose": 0.49941,
      "volume": 263121860
    },
    {
      "date": "1999-10-12",
      "open": 0.60603,
      "high": 0.62165,
      "low": 0.59821,
      "close": 0.60435,
      "adjClose": 0.5069,
      "volume": 563752560
    },
    {
      "date": "1999-10-13",
      "open": 0.59487,
      "high": 0.62053,
      "low": 0.5692,
      "close": 0.57171,
      "adjClose": 0.47952,
      "volume": 636732059
    },
    {
      "date": "1999-10-14",
      "open": 0.6183,
      "high": 0.65458,
      "low": 0.61607,
      "close": 0.65346,
      "adjClose": 0.54809,
      "volume": 1898805096
    },
    {
      "date": "1999-10-15",
      "open": 0.63504,
      "high": 0.6769,
      "low": 0.62667,
      "close": 0.66574,
      "adjClose": 0.55839,
      "volume": 1173178884
    },
    {
      "date": "1999-10-18",
      "open": 0.6596,
      "high": 0.66295,
      "low": 0.63504,
      "close": 0.65402,
      "adjClose": 0.54856,
      "volume": 776407064
    },
    {
      "date": "1999-10-19",
      "open": 0.63951,
      "high": 0.66964,
      "low": 0.61105,
      "close": 0.61161,
      "adjClose": 0.51299,
      "volume": 1022583308
    },
    {
      "date": "1999-10-20",
      "open": 0.625,
      "high": 0.67187,
      "low": 0.625,
      "close": 0.67076,
      "adjClose": 0.5626,
      "volume": 1081405655
    },
    {
      "date": "1999-10-21",
      "open": 0.64788,
      "high": 0.68806,
      "low": 0.64621,
      "close": 0.67969,
      "adjClose": 0.57009,
      "volume": 793452800
    },
    {
      "date": "1999-10-22",
      "open": 0.68862,
      "high": 0.68973,
      "low": 0.65513,
      "close": 0.66016,
      "adjClose": 0.55371,
      "volume": 419507616
    },
    {
      "date": "1999-10-25",
      "open": 0.66295,
      "high": 0.67969,
      "low": 0.65848,
      "close": 0.66518,
      "adjClose": 0.55792,
      "volume": 326592324
    },
    {
      "date": "1999-10-26",
      "open": 0.66908,
      "high": 0.67411,
      "low": 0.65458,
      "close": 0.6702,
      "adjClose": 0.56213,
      "volume": 361435560
    },
    {
      "date": "1999-10-27",
      "open": 0.66406,
      "high": 0.68415,
      "low": 0.65569,
      "close": 0.68192,
      "adjClose": 0.57196,
      "volume": 443072440
    },
    {
      "date": "1999-10-28",
      "open": 0.68806,
      "high": 0.70536,
      "low": 0.67913,
      "close": 0.69531,
      "adjClose": 0.58319,
      "volume": 504090215
    },
    {
      "date": "1999-10-29",
      "open": 0.70368,
      "high": 0.72377,
      "low": 0.70368,
      "close": 0.7154,
      "adjClose": 0.60004,
      "volume": 523051944
    },
    {
      "date": "1999-11-01",
      "open": 0.71429,
      "high": 0.72042,
      "low": 0.69085,
      "close": 0.69308,
      "adjClose": 0.58132,
      "volume": 278577876
    },
    {
      "date": "1999-11-02",
      "open": 0.69643,
      "high": 0.72935,
      "low": 0.69029,
      "close": 0.71652,
      "adjClose": 0.60098,
      "volume": 399235596
    },
    {
      "date": "1999-11-03",
      "open": 0.72879,
      "high": 0.7433,
      "low": 0.72321,
      "close": 0.72768,
      "adjClose": 0.61034,
      "volume": 328462728
    },
    {
      "date": "1999-11-04",
      "open": 0.7327,
      "high": 0.76228,
      "low": 0.71987,
      "close": 0.74665,
      "adjClose": 0.62625,
      "volume": 379086776
    },
    {
      "date": "1999-11-05",
      "open": 0.75558,
      "high": 0.78906,
      "low": 0.75,
      "close": 0.7885,
      "adjClose": 0.66135,
      "volume": 416808416
    },
    {
      "date": "1999-11-08",
      "open": 0.78348,
      "high": 0.87263,
      "low": 0.77455,
      "close": 0.86049,
      "adjClose": 0.72174,
      "volume": 950925524
    },
    {
      "date": "1999-11-09",
      "open": 0.84263,
      "high": 0.84375,
      "low": 0.78571,
      "close": 0.80022,
      "adjClose": 0.67118,
      "volume": 809178520
    },
    {
      "date": "1999-11-10",
      "open": 0.78795,
      "high": 0.83259,
      "low": 0.78683,
      "close": 0.81641,
      "adjClose": 0.68476,
      "volume": 577898288
    },
    {
      "date": "1999-11-11",
      "open": 0.8178,
      "high": 0.82701,
      "low": 0.80246,
      "close": 0.82366,
      "adjClose": 0.69084,
      "volume": 269875468
    },
    {
      "date": "1999-11-12",
      "open": 0.82087,
      "high": 0.82143,
      "low": 0.78013,
      "close": 0.80915,
      "adjClose": 0.67867,
      "volume": 279059476
    },
    {
      "date": "1999-11-15",
      "open": 0.80022,
      "high": 0.82924,
      "low": 0.79018,
      "close": 0.79855,
      "adjClose": 0.66978,
      "volume": 259907456
    },
    {
      "date": "1999-11-16",
      "open": 0.80357,
      "high": 0.8192,
      "low": 0.79018,
      "close": 0.81417,
      "adjClose": 0.68289,
      "volume": 233856232
    },
    {
      "date": "1999-11-17",
      "open": 0.80971,
      "high": 0.84598,
      "low": 0.80357,
      "close": 0.8058,
      "adjClose": 0.67586,
      "volume": 364571564
    },
    {
      "date": "1999-11-18",
      "open": 0.81306,
      "high": 0.81362,
      "low": 0.78962,
      "close": 0.80022,
      "adjClose": 0.67118,
      "volume": 364784364
    },
    {
      "date": "1999-11-19",
      "open": 0.79911,
      "high": 0.82924,
      "low": 0.78627,
      "close": 0.82533,
      "adjClose": 0.69225,
      "volume": 312513912
    },
    {
      "date": "1999-11-22",
      "open": 0.8192,
      "high": 0.8192,
      "low": 0.79687,
      "close": 0.80915,
      "adjClose": 0.67867,
      "volume": 203358600
    },
    {
      "date": "1999-11-23",
      "open": 0.8192,
      "high": 0.85045,
      "low": 0.79018,
      "close": 0.82868,
      "adjClose": 0.69506,
      "volume": 543312540
    },
    {
      "date": "1999-11-24",
      "open": 0.83036,
      "high": 0.84821,
      "low": 0.81864,
      "close": 0.84542,
      "adjClose": 0.7091,
      "volume": 215107411
    },
    {
      "date": "1999-11-26",
      "open": 0.84598,
      "high": 0.85268,
      "low": 0.8404,
      "close": 0.84877,
      "adjClose": 0.71191,
      "volume": 132070532
    },
    {
      "date": "1999-11-29",
      "open": 0.84152,
      "high": 0.89062,
      "low": 0.83259,
      "close": 0.84431,
      "adjClose": 0.70817,
      "volume": 464162176
    },
    {
      "date": "1999-11-30",
      "open": 0.87612,
      "high": 0.92634,
      "low": 0.86942,
      "close": 0.87388,
      "adjClose": 0.73297,
      "volume": 843181416
    },
    {
      "date": "1999-12-01",
      "open": 0.90179,
      "high": 0.93304,
      "low": 0.89341,
      "close": 0.9202,
      "adjClose": 0.77182,
      "volume": 618565192
    },
    {
      "date": "1999-12-02",
      "open": 0.92076,
      "high": 0.98772,
      "low": 0.90848,
      "close": 0.98382,
      "adjClose": 0.82518,
      "volume": 567358851
    },
    {
      "date": "1999-12-03",
      "open": 1,
      "high": 1.03,
      "low": 0.99888,
      "close": 1.03,
      "adjClose": 0.86391,
      "volume": 647920644
    },
    {
      "date": "1999-12-06",
      "open": 1.02,
      "high": 1.05,
      "low": 0.99498,
      "close": 1.04,
      "adjClose": 0.8723,
      "volume": 466782752
    },
    {
      "date": "1999-12-07",
      "open": 1.04,
      "high": 1.05,
      "low": 1.02,
      "close": 1.05,
      "adjClose": 0.88069,
      "volume": 445021243
    },
    {
      "date": "1999-12-08",
      "open": 1.04,
      "high": 1.05,
      "low": 0.97768,
      "close": 0.9827,
      "adjClose": 0.82424,
      "volume": 412350812
    },
    {
      "date": "1999-12-09",
      "open": 0.99107,
      "high": 0.99107,
      "low": 0.90067,
      "close": 0.93973,
      "adjClose": 0.7882,
      "volume": 855199140
    },
    {
      "date": "1999-12-10",
      "open": 0.94029,
      "high": 0.97545,
      "low": 0.88393,
      "close": 0.91964,
      "adjClose": 0.77135,
      "volume": 637762348
    },
    {
      "date": "1999-12-13",
      "open": 0.9142,
      "high": 0.91518,
      "low": 0.88337,
      "close": 0.88393,
      "adjClose": 0.7414,
      "volume": 529962239
    },
    {
      "date": "1999-12-14",
      "open": 0.87835,
      "high": 0.89062,
      "low": 0.84598,
      "close": 0.8471,
      "adjClose": 0.71051,
      "volume": 435870832
    },
    {
      "date": "1999-12-15",
      "open": 0.83259,
      "high": 0.8683,
      "low": 0.81306,
      "close": 0.86607,
      "adjClose": 0.72642,
      "volume": 622978332
    },
    {
      "date": "1999-12-16",
      "open": 0.875,
      "high": 0.87835,
      "low": 0.83929,
      "close": 0.87779,
      "adjClose": 0.73625,
      "volume": 463826172
    },
    {
      "date": "1999-12-17",
      "open": 0.90067,
      "high": 0.91071,
      "low": 0.87946,
      "close": 0.89286,
      "adjClose": 0.74889,
      "volume": 495006779
    },
    {
      "date": "1999-12-20",
      "open": 0.88895,
      "high": 0.88951,
      "low": 0.86272,
      "close": 0.875,
      "adjClose": 0.73391,
      "volume": 283987480
    },
    {
      "date": "1999-12-21",
      "open": 0.87667,
      "high": 0.9202,
      "low": 0.87444,
      "close": 0.91518,
      "adjClose": 0.76761,
      "volume": 307597104
    },
    {
      "date": "1999-12-22",
      "open": 0.91853,
      "high": 0.93359,
      "low": 0.8817,
      "close": 0.8923,
      "adjClose": 0.74842,
      "volume": 327073924
    },
    {
      "date": "1999-12-23",
      "open": 0.90904,
      "high": 0.9308,
      "low": 0.90234,
      "close": 0.92411,
      "adjClose": 0.7751,
      "volume": 229533028
    },
    {
      "date": "1999-12-27",
      "open": 0.93192,
      "high": 0.93248,
      "low": 0.88616,
      "close": 0.88672,
      "adjClose": 0.74374,
      "volume": 168392168
    },
    {
      "date": "1999-12-28",
      "open": 0.88504,
      "high": 0.88951,
      "low": 0.84821,
      "close": 0.87667,
      "adjClose": 0.73531,
      "volume": 247576243
    },
    {
      "date": "1999-12-29",
      "open": 0.8644,
      "high": 0.91239,
      "low": 0.85268,
      "close": 0.899,
      "adjClose": 0.75404,
      "volume": 284502684
    },
    {
      "date": "1999-12-30",
      "open": 0.91239,
      "high": 0.92969,
      "low": 0.88951,
      "close": 0.89565,
      "adjClose": 0.75123,
      "volume": 207144203
    },
    {
      "date": "1999-12-31",
      "open": 0.90123,
      "high": 0.91853,
      "low": 0.88839,
      "close": 0.91797,
      "adjClose": 0.76995,
      "volume": 163811360
    },
    {
      "date": "2000-01-03",
      "open": 0.93638,
      "high": 1,
      "low": 0.90792,
      "close": 0.99944,
      "adjClose": 0.83828,
      "volume": 535819955
    },
    {
      "date": "2000-01-04",
      "open": 0.96652,
      "high": 0.98772,
      "low": 0.90346,
      "close": 0.91518,
      "adjClose": 0.76761,
      "volume": 512377600
    },
    {
      "date": "2000-01-05",
      "open": 0.92634,
      "high": 0.98716,
      "low": 0.91964,
      "close": 0.92857,
      "adjClose": 0.77884,
      "volume": 778322488
    },
    {
      "date": "2000-01-06",
      "open": 0.94754,
      "high": 0.95536,
      "low": 0.84821,
      "close": 0.84821,
      "adjClose": 0.71144,
      "volume": 767984764
    },
    {
      "date": "2000-01-07",
      "open": 0.86161,
      "high": 0.90179,
      "low": 0.85268,
      "close": 0.88839,
      "adjClose": 0.74514,
      "volume": 460734748
    },
    {
      "date": "2000-01-10",
      "open": 0.91071,
      "high": 0.91295,
      "low": 0.84598,
      "close": 0.87277,
      "adjClose": 0.73204,
      "volume": 505064503
    },
    {
      "date": "2000-01-11",
      "open": 0.85658,
      "high": 0.88728,
      "low": 0.80804,
      "close": 0.82812,
      "adjClose": 0.69459,
      "volume": 441548800
    },
    {
      "date": "2000-01-12",
      "open": 0.84821,
      "high": 0.85268,
      "low": 0.77232,
      "close": 0.77846,
      "adjClose": 0.65293,
      "volume": 976069552
    },
    {
      "date": "2000-01-13",
      "open": 0.84361,
      "high": 0.8817,
      "low": 0.82589,
      "close": 0.86384,
      "adjClose": 0.72455,
      "volume": 1032685608
    },
    {
      "date": "2000-01-14",
      "open": 0.89286,
      "high": 0.91295,
      "low": 0.88728,
      "close": 0.89676,
      "adjClose": 0.75216,
      "volume": 390376388
    },
    {
      "date": "2000-01-18",
      "open": 0.90179,
      "high": 0.94643,
      "low": 0.89676,
      "close": 0.92801,
      "adjClose": 0.77837,
      "volume": 459178168
    },
    {
      "date": "2000-01-19",
      "open": 0.94308,
      "high": 0.97098,
      "low": 0.92299,
      "close": 0.95145,
      "adjClose": 0.79803,
      "volume": 597644020
    },
    {
      "date": "2000-01-20",
      "open": 1.03,
      "high": 1.08,
      "low": 1.01,
      "close": 1.01,
      "adjClose": 0.84714,
      "volume": 1831134404
    },
    {
      "date": "2000-01-21",
      "open": 1.02,
      "high": 1.02,
      "low": 0.98382,
      "close": 0.99386,
      "adjClose": 0.8336,
      "volume": 495925068
    },
    {
      "date": "2000-01-24",
      "open": 0.96819,
      "high": 1.01,
      "low": 0.93862,
      "close": 0.94866,
      "adjClose": 0.79569,
      "volume": 440989240
    },
    {
      "date": "2000-01-25",
      "open": 0.9375,
      "high": 1.01,
      "low": 0.91406,
      "close": 1,
      "adjClose": 0.83875,
      "volume": 497202207
    },
    {
      "date": "2000-01-26",
      "open": 0.98214,
      "high": 1.02,
      "low": 0.97991,
      "close": 0.98382,
      "adjClose": 0.82518,
      "volume": 367158764
    },
    {
      "date": "2000-01-27",
      "open": 0.97154,
      "high": 1.01,
      "low": 0.95536,
      "close": 0.98214,
      "adjClose": 0.82377,
      "volume": 340144340
    },
    {
      "date": "2000-01-28",
      "open": 0.96596,
      "high": 0.98995,
      "low": 0.89844,
      "close": 0.90737,
      "adjClose": 0.76106,
      "volume": 423360419
    },
    {
      "date": "2000-01-31",
      "open": 0.90179,
      "high": 0.92745,
      "low": 0.84375,
      "close": 0.92634,
      "adjClose": 0.77697,
      "volume": 701680700
    },
    {
      "date": "2000-02-01",
      "open": 0.92857,
      "high": 0.9375,
      "low": 0.89286,
      "close": 0.89509,
      "adjClose": 0.75076,
      "volume": 318035515
    },
    {
      "date": "2000-02-02",
      "open": 0.89955,
      "high": 0.91183,
      "low": 0.86607,
      "close": 0.88225,
      "adjClose": 0.73999,
      "volume": 464195888
    },
    {
      "date": "2000-02-03",
      "open": 0.89565,
      "high": 0.9308,
      "low": 0.89509,
      "close": 0.92243,
      "adjClose": 0.77369,
      "volume": 475194184
    },
    {
      "date": "2000-02-04",
      "open": 0.92801,
      "high": 0.98214,
      "low": 0.92522,
      "close": 0.96429,
      "adjClose": 0.8088,
      "volume": 425320424
    },
    {
      "date": "2000-02-07",
      "open": 0.96429,
      "high": 1.02,
      "low": 0.94587,
      "close": 1.02,
      "adjClose": 0.85553,
      "volume": 441067640
    },
    {
      "date": "2000-02-08",
      "open": 1.02,
      "high": 1.04,
      "low": 0.9933,
      "close": 1.03,
      "adjClose": 0.86391,
      "volume": 408643608
    },
    {
      "date": "2000-02-09",
      "open": 1.02,
      "high": 1.05,
      "low": 1,
      "close": 1.01,
      "adjClose": 0.84714,
      "volume": 299365096
    },
    {
      "date": "2000-02-10",
      "open": 1.01,
      "high": 1.02,
      "low": 0.97433,
      "close": 1.01,
      "adjClose": 0.84714,
      "volume": 302982700
    },
    {
      "date": "2000-02-11",
      "open": 1.01,
      "high": 1.02,
      "low": 0.96652,
      "close": 0.97098,
      "adjClose": 0.81441,
      "volume": 212251411
    },
    {
      "date": "2000-02-14",
      "open": 0.976,
      "high": 1.03,
      "low": 0.96987,
      "close": 1.03,
      "adjClose": 0.86391,
      "volume": 367539564
    },
    {
      "date": "2000-02-15",
      "open": 1.03,
      "high": 1.07,
      "low": 1.03,
      "close": 1.06,
      "adjClose": 0.88908,
      "volume": 485744483
    },
    {
      "date": "2000-02-16",
      "open": 1.05,
      "high": 1.05,
      "low": 1,
      "close": 1.02,
      "adjClose": 0.85553,
      "volume": 378246776
    },
    {
      "date": "2000-02-17",
      "open": 1.03,
      "high": 1.03,
      "low": 1.01,
      "close": 1.03,
      "adjClose": 0.86391,
      "volume": 289497888
    },
    {
      "date": "2000-02-18",
      "open": 1.02,
      "high": 1.03,
      "low": 0.98995,
      "close": 0.9933,
      "adjClose": 0.83313,
      "volume": 233441832
    },
    {
      "date": "2000-02-22",
      "open": 0.98326,
      "high": 1.04,
      "low": 0.95257,
      "close": 1.02,
      "adjClose": 0.85553,
      "volume": 422296420
    },
    {
      "date": "2000-02-23",
      "open": 1.01,
      "high": 1.06,
      "low": 0.99107,
      "close": 1.04,
      "adjClose": 0.8723,
      "volume": 473099896
    },
    {
      "date": "2000-02-24",
      "open": 1.05,
      "high": 1.06,
      "low": 0.99777,
      "close": 1.03,
      "adjClose": 0.86391,
      "volume": 376432375
    },
    {
      "date": "2000-02-25",
      "open": 1.03,
      "high": 1.04,
      "low": 0.98326,
      "close": 0.98549,
      "adjClose": 0.82658,
      "volume": 249144247
    },
    {
      "date": "2000-02-28",
      "open": 0.98326,
      "high": 1.03,
      "low": 0.96763,
      "close": 1.01,
      "adjClose": 0.84714,
      "volume": 328328328
    },
    {
      "date": "2000-02-29",
      "open": 1.01,
      "high": 1.05,
      "low": 1.01,
      "close": 1.02,
      "adjClose": 0.85553,
      "volume": 368961968
    },
    {
      "date": "2000-03-01",
      "open": 1.06,
      "high": 1.18,
      "low": 1.06,
      "close": 1.16,
      "adjClose": 0.97295,
      "volume": 1077004500
    },
    {
      "date": "2000-03-02",
      "open": 1.13,
      "high": 1.14,
      "low": 1.08,
      "close": 1.09,
      "adjClose": 0.91424,
      "volume": 311259508
    },
    {
      "date": "2000-03-03",
      "open": 1.11,
      "high": 1.14,
      "low": 1.07,
      "close": 1.14,
      "adjClose": 0.95617,
      "volume": 323366720
    },
    {
      "date": "2000-03-06",
      "open": 1.12,
      "high": 1.15,
      "low": 1.12,
      "close": 1.12,
      "adjClose": 0.9394,
      "volume": 210560208
    },
    {
      "date": "2000-03-07",
      "open": 1.13,
      "high": 1.14,
      "low": 1.08,
      "close": 1.1,
      "adjClose": 0.92263,
      "volume": 273011472
    },
    {
      "date": "2000-03-08",
      "open": 1.1,
      "high": 1.11,
      "low": 1.06,
      "close": 1.09,
      "adjClose": 0.91424,
      "volume": 271230668
    },
    {
      "date": "2000-03-09",
      "open": 1.08,
      "high": 1.12,
      "low": 1.06,
      "close": 1.09,
      "adjClose": 0.91424,
      "volume": 276718676
    },
    {
      "date": "2000-03-10",
      "open": 1.09,
      "high": 1.14,
      "low": 1.08,
      "close": 1.12,
      "adjClose": 0.9394,
      "volume": 248606647
    },
    {
      "date": "2000-03-13",
      "open": 1.09,
      "high": 1.13,
      "low": 1.07,
      "close": 1.08,
      "adjClose": 0.90585,
      "volume": 304763503
    },
    {
      "date": "2000-03-14",
      "open": 1.08,
      "high": 1.11,
      "low": 1.02,
      "close": 1.02,
      "adjClose": 0.85553,
      "volume": 428579627
    },
    {
      "date": "2000-03-15",
      "open": 1.03,
      "high": 1.07,
      "low": 1.02,
      "close": 1.04,
      "adjClose": 0.8723,
      "volume": 443610040
    },
    {
      "date": "2000-03-16",
      "open": 1.05,
      "high": 1.09,
      "low": 1.02,
      "close": 1.09,
      "adjClose": 0.91424,
      "volume": 378101176
    },
    {
      "date": "2000-03-17",
      "open": 1.07,
      "high": 1.12,
      "low": 1.07,
      "close": 1.12,
      "adjClose": 0.9394,
      "volume": 305043504
    },
    {
      "date": "2000-03-20",
      "open": 1.1,
      "high": 1.13,
      "low": 1.09,
      "close": 1.1,
      "adjClose": 0.92263,
      "volume": 204489804
    },
    {
      "date": "2000-03-21",
      "open": 1.09,
      "high": 1.22,
      "low": 1.09,
      "close": 1.2,
      "adjClose": 1.01,
      "volume": 524328524
    },
    {
      "date": "2000-03-22",
      "open": 1.19,
      "high": 1.29,
      "low": 1.17,
      "close": 1.29,
      "adjClose": 1.08,
      "volume": 567997140
    },
    {
      "date": "2000-03-23",
      "open": 1.27,
      "high": 1.34,
      "low": 1.25,
      "close": 1.26,
      "adjClose": 1.06,
      "volume": 562565136
    },
    {
      "date": "2000-03-24",
      "open": 1.27,
      "high": 1.29,
      "low": 1.21,
      "close": 1.24,
      "adjClose": 1.04,
      "volume": 446914044
    },
    {
      "date": "2000-03-27",
      "open": 1.23,
      "high": 1.29,
      "low": 1.22,
      "close": 1.25,
      "adjClose": 1.05,
      "volume": 279182676
    },
    {
      "date": "2000-03-28",
      "open": 1.23,
      "high": 1.27,
      "low": 1.22,
      "close": 1.24,
      "adjClose": 1.04,
      "volume": 202966600
    },
    {
      "date": "2000-03-29",
      "open": 1.24,
      "high": 1.24,
      "low": 1.19,
      "close": 1.21,
      "adjClose": 1.01,
      "volume": 239893036
    },
    {
      "date": "2000-03-30",
      "open": 1.19,
      "high": 1.23,
      "low": 1.12,
      "close": 1.12,
      "adjClose": 0.9394,
      "volume": 414400412
    },
    {
      "date": "2000-03-31",
      "open": 1.14,
      "high": 1.23,
      "low": 1.12,
      "close": 1.21,
      "adjClose": 1.01,
      "volume": 404633600
    },
    {
      "date": "2000-04-03",
      "open": 1.21,
      "high": 1.25,
      "low": 1.16,
      "close": 1.19,
      "adjClose": 0.99811,
      "volume": 328563527
    },
    {
      "date": "2000-04-04",
      "open": 1.18,
      "high": 1.19,
      "low": 1.04,
      "close": 1.14,
      "adjClose": 0.95617,
      "volume": 660341236
    },
    {
      "date": "2000-04-05",
      "open": 1.13,
      "high": 1.19,
      "low": 1.11,
      "close": 1.16,
      "adjClose": 0.97295,
      "volume": 457666056
    },
    {
      "date": "2000-04-06",
      "open": 1.17,
      "high": 1.2,
      "low": 1.1,
      "close": 1.12,
      "adjClose": 0.9394,
      "volume": 259627456
    },
    {
      "date": "2000-04-07",
      "open": 1.14,
      "high": 1.18,
      "low": 1.12,
      "close": 1.18,
      "adjClose": 0.98973,
      "volume": 242446640
    },
    {
      "date": "2000-04-10",
      "open": 1.18,
      "high": 1.19,
      "low": 1.11,
      "close": 1.12,
      "adjClose": 0.9394,
      "volume": 212262612
    },
    {
      "date": "2000-04-11",
      "open": 1.1,
      "high": 1.11,
      "low": 1.05,
      "close": 1.07,
      "adjClose": 0.89746,
      "volume": 541822828
    },
    {
      "date": "2000-04-12",
      "open": 1.06,
      "high": 1.06,
      "low": 0.93638,
      "close": 0.97545,
      "adjClose": 0.81816,
      "volume": 941528940
    },
    {
      "date": "2000-04-13",
      "open": 0.99554,
      "high": 1.07,
      "low": 0.96875,
      "close": 1.02,
      "adjClose": 0.85553,
      "volume": 529827952
    },
    {
      "date": "2000-04-14",
      "open": 0.976,
      "high": 1.05,
      "low": 0.97321,
      "close": 0.99888,
      "adjClose": 0.83781,
      "volume": 667621240
    },
    {
      "date": "2000-04-17",
      "open": 0.97768,
      "high": 1.11,
      "low": 0.97377,
      "close": 1.11,
      "adjClose": 0.93101,
      "volume": 409562007
    },
    {
      "date": "2000-04-18",
      "open": 1.1,
      "high": 1.13,
      "low": 1.07,
      "close": 1.13,
      "adjClose": 0.94779,
      "volume": 390958788
    },
    {
      "date": "2000-04-19",
      "open": 1.13,
      "high": 1.16,
      "low": 1.07,
      "close": 1.08,
      "adjClose": 0.90585,
      "volume": 520150808
    },
    {
      "date": "2000-04-20",
      "open": 1.1,
      "high": 1.11,
      "low": 1.05,
      "close": 1.06,
      "adjClose": 0.88908,
      "volume": 722120720
    },
    {
      "date": "2000-04-24",
      "open": 1.03,
      "high": 1.08,
      "low": 1.02,
      "close": 1.08,
      "adjClose": 0.90585,
      "volume": 443621239
    },
    {
      "date": "2000-04-25",
      "open": 1.09,
      "high": 1.15,
      "low": 1.09,
      "close": 1.15,
      "adjClose": 0.96456,
      "volume": 391641988
    },
    {
      "date": "2000-04-26",
      "open": 1.13,
      "high": 1.14,
      "low": 1.07,
      "close": 1.08,
      "adjClose": 0.90585,
      "volume": 366912363
    },
    {
      "date": "2000-04-27",
      "open": 1.05,
      "high": 1.13,
      "low": 1.04,
      "close": 1.13,
      "adjClose": 0.94779,
      "volume": 326603524
    },
    {
      "date": "2000-04-28",
      "open": 1.14,
      "high": 1.14,
      "low": 1.08,
      "close": 1.11,
      "adjClose": 0.93101,
      "volume": 249581047
    },
    {
      "date": "2000-05-01",
      "open": 1.11,
      "high": 1.12,
      "low": 1.09,
      "close": 1.11,
      "adjClose": 0.93101,
      "volume": 226195423
    },
    {
      "date": "2000-05-02",
      "open": 1.1,
      "high": 1.13,
      "low": 1.05,
      "close": 1.05,
      "adjClose": 0.88069,
      "volume": 236432236
    },
    {
      "date": "2000-05-03",
      "open": 1.06,
      "high": 1.08,
      "low": 0.99665,
      "close": 1.03,
      "adjClose": 0.86391,
      "volume": 489798776
    },
    {
      "date": "2000-05-04",
      "open": 1.03,
      "high": 1.03,
      "low": 0.98716,
      "close": 0.98828,
      "adjClose": 0.82892,
      "volume": 399515596
    },
    {
      "date": "2000-05-05",
      "open": 0.9894,
      "high": 1.02,
      "low": 0.98856,
      "close": 1.01,
      "adjClose": 0.84714,
      "volume": 284076800
    },
    {
      "date": "2000-05-08",
      "open": 1,
      "high": 1.02,
      "low": 0.98214,
      "close": 0.98326,
      "adjClose": 0.82471,
      "volume": 184900984
    },
    {
      "date": "2000-05-09",
      "open": 0.98493,
      "high": 0.9933,
      "low": 0.93638,
      "close": 0.94141,
      "adjClose": 0.78961,
      "volume": 327141124
    },
    {
      "date": "2000-05-10",
      "open": 0.92913,
      "high": 0.9375,
      "low": 0.8817,
      "close": 0.88672,
      "adjClose": 0.74374,
      "volume": 535091955
    },
    {
      "date": "2000-05-11",
      "open": 0.90513,
      "high": 0.9308,
      "low": 0.88393,
      "close": 0.91797,
      "adjClose": 0.76995,
      "volume": 499744496
    },
    {
      "date": "2000-05-12",
      "open": 0.94643,
      "high": 0.98661,
      "low": 0.93541,
      "close": 0.96094,
      "adjClose": 0.80599,
      "volume": 306913904
    },
    {
      "date": "2000-05-15",
      "open": 0.96484,
      "high": 0.96484,
      "low": 0.89397,
      "close": 0.90179,
      "adjClose": 0.75638,
      "volume": 678933252
    },
    {
      "date": "2000-05-16",
      "open": 0.93317,
      "high": 0.97377,
      "low": 0.91741,
      "close": 0.94364,
      "adjClose": 0.79148,
      "volume": 440451640
    },
    {
      "date": "2000-05-17",
      "open": 0.92522,
      "high": 0.92578,
      "low": 0.8962,
      "close": 0.90513,
      "adjClose": 0.75918,
      "volume": 398093196
    },
    {
      "date": "2000-05-18",
      "open": 0.91964,
      "high": 0.93694,
      "low": 0.89844,
      "close": 0.89955,
      "adjClose": 0.7545,
      "volume": 373777971
    },
    {
      "date": "2000-05-19",
      "open": 0.88616,
      "high": 0.88616,
      "low": 0.83371,
      "close": 0.83929,
      "adjClose": 0.70395,
      "volume": 740668164
    },
    {
      "date": "2000-05-22",
      "open": 0.83705,
      "high": 0.83705,
      "low": 0.76786,
      "close": 0.80301,
      "adjClose": 0.67352,
      "volume": 755620176
    },
    {
      "date": "2000-05-23",
      "open": 0.80804,
      "high": 0.83371,
      "low": 0.76451,
      "close": 0.76618,
      "adjClose": 0.64263,
      "volume": 517586228
    },
    {
      "date": "2000-05-24",
      "open": 0.76953,
      "high": 0.80134,
      "low": 0.74107,
      "close": 0.78292,
      "adjClose": 0.65667,
      "volume": 678462963
    },
    {
      "date": "2000-05-25",
      "open": 0.79018,
      "high": 0.82729,
      "low": 0.76786,
      "close": 0.77916,
      "adjClose": 0.65352,
      "volume": 406750804
    },
    {
      "date": "2000-05-26",
      "open": 0.78571,
      "high": 0.80246,
      "low": 0.76116,
      "close": 0.77121,
      "adjClose": 0.64685,
      "volume": 181148800
    },
    {
      "date": "2000-05-30",
      "open": 0.78237,
      "high": 0.78683,
      "low": 0.72991,
      "close": 0.78181,
      "adjClose": 0.65574,
      "volume": 713060136
    },
    {
      "date": "2000-05-31",
      "open": 0.77567,
      "high": 0.81473,
      "low": 0.74833,
      "close": 0.75,
      "adjClose": 0.62906,
      "volume": 433507200
    },
    {
      "date": "2000-06-01",
      "open": 0.72991,
      "high": 0.79966,
      "low": 0.71763,
      "close": 0.79576,
      "adjClose": 0.66744,
      "volume": 903840900
    },
    {
      "date": "2000-06-02",
      "open": 0.83705,
      "high": 0.89062,
      "low": 0.79464,
      "close": 0.82645,
      "adjClose": 0.69318,
      "volume": 792848791
    },
    {
      "date": "2000-06-05",
      "open": 0.83315,
      "high": 0.85045,
      "low": 0.80078,
      "close": 0.81529,
      "adjClose": 0.68382,
      "volume": 323669120
    },
    {
      "date": "2000-06-06",
      "open": 0.82115,
      "high": 0.86384,
      "low": 0.80636,
      "close": 0.82924,
      "adjClose": 0.69553,
      "volume": 525482235
    },
    {
      "date": "2000-06-07",
      "open": 0.83594,
      "high": 0.86607,
      "low": 0.81808,
      "close": 0.86216,
      "adjClose": 0.72314,
      "volume": 337019536
    },
    {
      "date": "2000-06-08",
      "open": 0.87165,
      "high": 0.87946,
      "low": 0.83147,
      "close": 0.84654,
      "adjClose": 0.71004,
      "volume": 238526636
    },
    {
      "date": "2000-06-09",
      "open": 0.86384,
      "high": 0.87444,
      "low": 0.84263,
      "close": 0.85491,
      "adjClose": 0.71706,
      "volume": 252358652
    },
    {
      "date": "2000-06-12",
      "open": 0.86049,
      "high": 0.86105,
      "low": 0.81138,
      "close": 0.81417,
      "adjClose": 0.68289,
      "volume": 290337888
    },
    {
      "date": "2000-06-13",
      "open": 0.81417,
      "high": 0.84542,
      "low": 0.78739,
      "close": 0.84375,
      "adjClose": 0.7077,
      "volume": 351456348
    },
    {
      "date": "2000-06-14",
      "open": 0.84542,
      "high": 0.85937,
      "low": 0.80469,
      "close": 0.80748,
      "adjClose": 0.67727,
      "volume": 277446676
    },
    {
      "date": "2000-06-15",
      "open": 0.81473,
      "high": 0.83371,
      "low": 0.79464,
      "close": 0.82478,
      "adjClose": 0.69178,
      "volume": 248573047
    },
    {
      "date": "2000-06-16",
      "open": 0.83482,
      "high": 0.83705,
      "low": 0.7952,
      "close": 0.81417,
      "adjClose": 0.68289,
      "volume": 303565100
    },
    {
      "date": "2000-06-19",
      "open": 0.80859,
      "high": 0.87388,
      "low": 0.8019,
      "close": 0.86272,
      "adjClose": 0.72361,
      "volume": 394005191
    },
    {
      "date": "2000-06-20",
      "open": 0.87946,
      "high": 0.92801,
      "low": 0.87835,
      "close": 0.90402,
      "adjClose": 0.75825,
      "volume": 501390788
    },
    {
      "date": "2000-06-21",
      "open": 0.90179,
      "high": 1.02,
      "low": 0.89844,
      "close": 0.9933,
      "adjClose": 0.83313,
      "volume": 490017343
    },
    {
      "date": "2000-06-22",
      "open": 0.99554,
      "high": 1.03,
      "low": 0.95647,
      "close": 0.95982,
      "adjClose": 0.80505,
      "volume": 467712464
    },
    {
      "date": "2000-06-23",
      "open": 0.96038,
      "high": 0.97545,
      "low": 0.90737,
      "close": 0.92299,
      "adjClose": 0.77416,
      "volume": 204965804
    },
    {
      "date": "2000-06-26",
      "open": 0.9375,
      "high": 0.97768,
      "low": 0.9308,
      "close": 0.96652,
      "adjClose": 0.81067,
      "volume": 185354584
    },
    {
      "date": "2000-06-27",
      "open": 0.96038,
      "high": 0.99107,
      "low": 0.92187,
      "close": 0.92411,
      "adjClose": 0.7751,
      "volume": 203470600
    },
    {
      "date": "2000-06-28",
      "open": 0.95201,
      "high": 0.98884,
      "low": 0.91964,
      "close": 0.9721,
      "adjClose": 0.81535,
      "volume": 286429140
    },
    {
      "date": "2000-06-29",
      "open": 0.94754,
      "high": 0.96317,
      "low": 0.91183,
      "close": 0.91518,
      "adjClose": 0.76761,
      "volume": 203660999
    },
    {
      "date": "2000-06-30",
      "open": 0.94308,
      "high": 0.98103,
      "low": 0.92299,
      "close": 0.93527,
      "adjClose": 0.78446,
      "volume": 323098031
    },
    {
      "date": "2000-07-03",
      "open": 0.9308,
      "high": 0.96987,
      "low": 0.9308,
      "close": 0.95201,
      "adjClose": 0.7985,
      "volume": 70828800
    },
    {
      "date": "2000-07-05",
      "open": 0.95089,
      "high": 0.98549,
      "low": 0.90625,
      "close": 0.92187,
      "adjClose": 0.77322,
      "volume": 265216264
    },
    {
      "date": "2000-07-06",
      "open": 0.9375,
      "high": 0.94531,
      "low": 0.88616,
      "close": 0.92522,
      "adjClose": 0.77603,
      "volume": 309546020
    },
    {
      "date": "2000-07-07",
      "open": 0.93917,
      "high": 0.97879,
      "low": 0.9308,
      "close": 0.9721,
      "adjClose": 0.81535,
      "volume": 263603403
    },
    {
      "date": "2000-07-10",
      "open": 0.96596,
      "high": 1.04,
      "low": 0.95982,
      "close": 1.02,
      "adjClose": 0.85553,
      "volume": 397796395
    },
    {
      "date": "2000-07-11",
      "open": 1.02,
      "high": 1.06,
      "low": 0.98995,
      "close": 1.02,
      "adjClose": 0.85553,
      "volume": 357896356
    },
    {
      "date": "2000-07-12",
      "open": 1.04,
      "high": 1.05,
      "low": 1.01,
      "close": 1.05,
      "adjClose": 0.88069,
      "volume": 225433824
    },
    {
      "date": "2000-07-13",
      "open": 1.04,
      "high": 1.08,
      "low": 0.97768,
      "close": 1.01,
      "adjClose": 0.84714,
      "volume": 445659588
    },
    {
      "date": "2000-07-14",
      "open": 1.02,
      "high": 1.05,
      "low": 1.02,
      "close": 1.03,
      "adjClose": 0.86391,
      "volume": 190276988
    },
    {
      "date": "2000-07-17",
      "open": 1.04,
      "high": 1.05,
      "low": 1.02,
      "close": 1.04,
      "adjClose": 0.8723,
      "volume": 260002548
    },
    {
      "date": "2000-07-18",
      "open": 1.04,
      "high": 1.05,
      "low": 1.02,
      "close": 1.02,
      "adjClose": 0.85553,
      "volume": 318405171
    },
    {
      "date": "2000-07-19",
      "open": 0.98549,
      "high": 1.01,
      "low": 0.92411,
      "close": 0.94085,
      "adjClose": 0.78914,
      "volume": 457873312
    },
    {
      "date": "2000-07-20",
      "open": 0.98214,
      "high": 1.02,
      "low": 0.96652,
      "close": 0.98437,
      "adjClose": 0.82564,
      "volume": 465573320
    },
    {
      "date": "2000-07-21",
      "open": 0.9707,
      "high": 0.9933,
      "low": 0.94531,
      "close": 0.95647,
      "adjClose": 0.80224,
      "volume": 196235395
    },
    {
      "date": "2000-07-24",
      "open": 0.93862,
      "high": 0.9442,
      "low": 0.84821,
      "close": 0.86942,
      "adjClose": 0.72923,
      "volume": 412171556
    },
    {
      "date": "2000-07-25",
      "open": 0.89844,
      "high": 0.90402,
      "low": 0.87612,
      "close": 0.89397,
      "adjClose": 0.74982,
      "volume": 211607408
    },
    {
      "date": "2000-07-26",
      "open": 0.89007,
      "high": 0.91518,
      "low": 0.87946,
      "close": 0.89397,
      "adjClose": 0.74982,
      "volume": 210470607
    },
    {
      "date": "2000-07-27",
      "open": 0.89286,
      "high": 0.95089,
      "low": 0.89062,
      "close": 0.92857,
      "adjClose": 0.77884,
      "volume": 294986004
    },
    {
      "date": "2000-07-28",
      "open": 0.93359,
      "high": 0.9375,
      "low": 0.83705,
      "close": 0.86272,
      "adjClose": 0.72361,
      "volume": 237955380
    },
    {
      "date": "2000-07-31",
      "open": 0.87779,
      "high": 0.92187,
      "low": 0.87054,
      "close": 0.90737,
      "adjClose": 0.76106,
      "volume": 155299352
    },
    {
      "date": "2000-08-01",
      "open": 0.89844,
      "high": 0.9135,
      "low": 0.87946,
      "close": 0.88058,
      "adjClose": 0.73859,
      "volume": 137284136
    },
    {
      "date": "2000-08-02",
      "open": 0.875,
      "high": 0.89174,
      "low": 0.84263,
      "close": 0.84375,
      "adjClose": 0.7077,
      "volume": 162355360
    },
    {
      "date": "2000-08-03",
      "open": 0.81362,
      "high": 0.85826,
      "low": 0.79018,
      "close": 0.85714,
      "adjClose": 0.71893,
      "volume": 339898048
    },
    {
      "date": "2000-08-04",
      "open": 0.88337,
      "high": 0.91518,
      "low": 0.82701,
      "close": 0.84598,
      "adjClose": 0.70957,
      "volume": 263121972
    },
    {
      "date": "2000-08-07",
      "open": 0.85491,
      "high": 0.87612,
      "low": 0.84263,
      "close": 0.85603,
      "adjClose": 0.718,
      "volume": 187348184
    },
    {
      "date": "2000-08-08",
      "open": 0.85603,
      "high": 0.85714,
      "low": 0.82701,
      "close": 0.83482,
      "adjClose": 0.70021,
      "volume": 176674576
    },
    {
      "date": "2000-08-09",
      "open": 0.85937,
      "high": 0.86495,
      "low": 0.84375,
      "close": 0.84821,
      "adjClose": 0.71144,
      "volume": 379641232
    },
    {
      "date": "2000-08-10",
      "open": 0.85714,
      "high": 0.86495,
      "low": 0.84598,
      "close": 0.84933,
      "adjClose": 0.71238,
      "volume": 251714535
    },
    {
      "date": "2000-08-11",
      "open": 0.8365,
      "high": 0.85714,
      "low": 0.81362,
      "close": 0.85156,
      "adjClose": 0.71425,
      "volume": 238056236
    },
    {
      "date": "2000-08-14",
      "open": 0.84989,
      "high": 0.85156,
      "low": 0.82701,
      "close": 0.8404,
      "adjClose": 0.70489,
      "volume": 156660156
    },
    {
      "date": "2000-08-15",
      "open": 0.84375,
      "high": 0.85603,
      "low": 0.83036,
      "close": 0.83371,
      "adjClose": 0.69927,
      "volume": 114200912
    },
    {
      "date": "2000-08-16",
      "open": 0.83705,
      "high": 0.875,
      "low": 0.83594,
      "close": 0.86607,
      "adjClose": 0.72642,
      "volume": 143673740
    },
    {
      "date": "2000-08-17",
      "open": 0.86384,
      "high": 0.93638,
      "low": 0.86272,
      "close": 0.91853,
      "adjClose": 0.77042,
      "volume": 270900268
    },
    {
      "date": "2000-08-18",
      "open": 0.91741,
      "high": 0.92522,
      "low": 0.89062,
      "close": 0.89286,
      "adjClose": 0.74889,
      "volume": 190176188
    },
    {
      "date": "2000-08-21",
      "open": 0.89732,
      "high": 0.92076,
      "low": 0.88616,
      "close": 0.90179,
      "adjClose": 0.75638,
      "volume": 134467331
    },
    {
      "date": "2000-08-22",
      "open": 0.90402,
      "high": 0.94308,
      "low": 0.89955,
      "close": 0.92299,
      "adjClose": 0.77416,
      "volume": 276802563
    },
    {
      "date": "2000-08-23",
      "open": 0.91908,
      "high": 0.97768,
      "low": 0.91183,
      "close": 0.96987,
      "adjClose": 0.81348,
      "volume": 236863380
    },
    {
      "date": "2000-08-24",
      "open": 0.97628,
      "high": 1.01,
      "low": 0.95312,
      "close": 1,
      "adjClose": 0.83875,
      "volume": 310766596
    },
    {
      "date": "2000-08-25",
      "open": 1.01,
      "high": 1.03,
      "low": 1.01,
      "close": 1.01,
      "adjClose": 0.84714,
      "volume": 334460332
    },
    {
      "date": "2000-08-28",
      "open": 1.02,
      "high": 1.05,
      "low": 1.02,
      "close": 1.04,
      "adjClose": 0.8723,
      "volume": 359005212
    },
    {
      "date": "2000-08-29",
      "open": 1.03,
      "high": 1.06,
      "low": 1.03,
      "close": 1.06,
      "adjClose": 0.88908,
      "volume": 267030552
    },
    {
      "date": "2000-08-30",
      "open": 1.05,
      "high": 1.07,
      "low": 1.05,
      "close": 1.06,
      "adjClose": 0.88908,
      "volume": 285393140
    },
    {
      "date": "2000-08-31",
      "open": 1.05,
      "high": 1.1,
      "low": 1.05,
      "close": 1.09,
      "adjClose": 0.91424,
      "volume": 419597272
    },
    {
      "date": "2000-09-01",
      "open": 1.09,
      "high": 1.14,
      "low": 1.09,
      "close": 1.13,
      "adjClose": 0.94779,
      "volume": 256872255
    },
    {
      "date": "2000-09-05",
      "open": 1.12,
      "high": 1.15,
      "low": 1.11,
      "close": 1.11,
      "adjClose": 0.93101,
      "volume": 298642584
    },
    {
      "date": "2000-09-06",
      "open": 1.1,
      "high": 1.11,
      "low": 1.03,
      "close": 1.04,
      "adjClose": 0.8723,
      "volume": 355404351
    },
    {
      "date": "2000-09-07",
      "open": 1.06,
      "high": 1.12,
      "low": 1.04,
      "close": 1.11,
      "adjClose": 0.93101,
      "volume": 217465016
    },
    {
      "date": "2000-09-08",
      "open": 1.1,
      "high": 1.1,
      "low": 1.04,
      "close": 1.05,
      "adjClose": 0.88069,
      "volume": 195518592
    },
    {
      "date": "2000-09-11",
      "open": 1.05,
      "high": 1.08,
      "low": 1.04,
      "close": 1.04,
      "adjClose": 0.8723,
      "volume": 187381784
    },
    {
      "date": "2000-09-12",
      "open": 1.02,
      "high": 1.07,
      "low": 1.02,
      "close": 1.03,
      "adjClose": 0.86391,
      "volume": 187997784
    },
    {
      "date": "2000-09-13",
      "open": 1.01,
      "high": 1.06,
      "low": 1.01,
      "close": 1.04,
      "adjClose": 0.8723,
      "volume": 305984304
    },
    {
      "date": "2000-09-14",
      "open": 1.05,
      "high": 1.06,
      "low": 1.01,
      "close": 1.02,
      "adjClose": 0.85553,
      "volume": 426552423
    },
    {
      "date": "2000-09-15",
      "open": 1.03,
      "high": 1.04,
      "low": 0.96875,
      "close": 0.98633,
      "adjClose": 0.82728,
      "volume": 394514680
    },
    {
      "date": "2000-09-18",
      "open": 0.98661,
      "high": 1.08,
      "low": 0.98326,
      "close": 1.08,
      "adjClose": 0.90585,
      "volume": 424536424
    },
    {
      "date": "2000-09-19",
      "open": 1.07,
      "high": 1.08,
      "low": 1.05,
      "close": 1.07,
      "adjClose": 0.89746,
      "volume": 272076272
    },
    {
      "date": "2000-09-20",
      "open": 1.06,
      "high": 1.1,
      "low": 1.05,
      "close": 1.09,
      "adjClose": 0.91424,
      "volume": 227388224
    },
    {
      "date": "2000-09-21",
      "open": 1.04,
      "high": 1.06,
      "low": 0.98661,
      "close": 1.01,
      "adjClose": 0.84714,
      "volume": 510490795
    },
    {
      "date": "2000-09-22",
      "open": 0.89844,
      "high": 0.93638,
      "low": 0.89286,
      "close": 0.93192,
      "adjClose": 0.78165,
      "volume": 726701580
    },
    {
      "date": "2000-09-25",
      "open": 0.94196,
      "high": 0.99107,
      "low": 0.94196,
      "close": 0.95536,
      "adjClose": 0.80131,
      "volume": 435551575
    },
    {
      "date": "2000-09-26",
      "open": 0.95201,
      "high": 0.97768,
      "low": 0.91741,
      "close": 0.91853,
      "adjClose": 0.77042,
      "volume": 290937144
    },
    {
      "date": "2000-09-27",
      "open": 0.92411,
      "high": 0.94196,
      "low": 0.86161,
      "close": 0.87388,
      "adjClose": 0.73297,
      "volume": 402259544
    },
    {
      "date": "2000-09-28",
      "open": 0.88058,
      "high": 0.96094,
      "low": 0.85937,
      "close": 0.95536,
      "adjClose": 0.80131,
      "volume": 980466003
    },
    {
      "date": "2000-09-29",
      "open": 0.50335,
      "high": 0.51786,
      "low": 0.45313,
      "close": 0.45982,
      "adjClose": 0.38567,
      "volume": 7421640800
    },
    {
      "date": "2000-10-02",
      "open": 0.47321,
      "high": 0.47768,
      "low": 0.41964,
      "close": 0.43304,
      "adjClose": 0.36321,
      "volume": 2424791671
    },
    {
      "date": "2000-10-03",
      "open": 0.44531,
      "high": 0.44643,
      "low": 0.39621,
      "close": 0.39844,
      "adjClose": 0.33419,
      "volume": 2038122484
    },
    {
      "date": "2000-10-04",
      "open": 0.39955,
      "high": 0.42411,
      "low": 0.39063,
      "close": 0.42188,
      "adjClose": 0.35385,
      "volume": 1466428216
    },
    {
      "date": "2000-10-05",
      "open": 0.41964,
      "high": 0.4375,
      "low": 0.39286,
      "close": 0.39397,
      "adjClose": 0.33044,
      "volume": 873006400
    },
    {
      "date": "2000-10-06",
      "open": 0.40513,
      "high": 0.4096,
      "low": 0.375,
      "close": 0.39621,
      "adjClose": 0.33232,
      "volume": 612656800
    },
    {
      "date": "2000-10-09",
      "open": 0.40402,
      "high": 0.40848,
      "low": 0.37723,
      "close": 0.38839,
      "adjClose": 0.32576,
      "volume": 597565451
    },
    {
      "date": "2000-10-10",
      "open": 0.38616,
      "high": 0.40067,
      "low": 0.36607,
      "close": 0.37277,
      "adjClose": 0.31266,
      "volume": 691101600
    },
    {
      "date": "2000-10-11",
      "open": 0.35938,
      "high": 0.375,
      "low": 0.34152,
      "close": 0.35045,
      "adjClose": 0.29394,
      "volume": 1198530220
    },
    {
      "date": "2000-10-12",
      "open": 0.36272,
      "high": 0.37165,
      "low": 0.34821,
      "close": 0.35714,
      "adjClose": 0.29955,
      "volume": 1191071012
    },
    {
      "date": "2000-10-13",
      "open": 0.36161,
      "high": 0.39509,
      "low": 0.35714,
      "close": 0.39397,
      "adjClose": 0.33044,
      "volume": 1247770843
    },
    {
      "date": "2000-10-16",
      "open": 0.39844,
      "high": 0.41518,
      "low": 0.3817,
      "close": 0.38393,
      "adjClose": 0.32202,
      "volume": 820176820
    },
    {
      "date": "2000-10-17",
      "open": 0.38728,
      "high": 0.39174,
      "low": 0.35156,
      "close": 0.35938,
      "adjClose": 0.30143,
      "volume": 601720600
    },
    {
      "date": "2000-10-18",
      "open": 0.3471,
      "high": 0.37612,
      "low": 0.33482,
      "close": 0.35938,
      "adjClose": 0.30143,
      "volume": 834265600
    },
    {
      "date": "2000-10-19",
      "open": 0.34208,
      "high": 0.35379,
      "low": 0.32701,
      "close": 0.33817,
      "adjClose": 0.28364,
      "volume": 1506724800
    },
    {
      "date": "2000-10-20",
      "open": 0.3404,
      "high": 0.36384,
      "low": 0.33817,
      "close": 0.34821,
      "adjClose": 0.29206,
      "volume": 791263932
    },
    {
      "date": "2000-10-23",
      "open": 0.35714,
      "high": 0.36719,
      "low": 0.3471,
      "close": 0.36384,
      "adjClose": 0.30517,
      "volume": 551292547
    },
    {
      "date": "2000-10-24",
      "open": 0.36942,
      "high": 0.37277,
      "low": 0.33594,
      "close": 0.33705,
      "adjClose": 0.2827,
      "volume": 804451948
    },
    {
      "date": "2000-10-25",
      "open": 0.3404,
      "high": 0.34263,
      "low": 0.32924,
      "close": 0.33036,
      "adjClose": 0.27709,
      "volume": 663970372
    },
    {
      "date": "2000-10-26",
      "open": 0.33594,
      "high": 0.33705,
      "low": 0.3125,
      "close": 0.33036,
      "adjClose": 0.27709,
      "volume": 721857576
    },
    {
      "date": "2000-10-27",
      "open": 0.33705,
      "high": 0.34263,
      "low": 0.3192,
      "close": 0.33147,
      "adjClose": 0.27802,
      "volume": 744503888
    },
    {
      "date": "2000-10-30",
      "open": 0.34152,
      "high": 0.35603,
      "low": 0.33482,
      "close": 0.34487,
      "adjClose": 0.28926,
      "volume": 639190347
    },
    {
      "date": "2000-10-31",
      "open": 0.35268,
      "high": 0.36161,
      "low": 0.34375,
      "close": 0.34933,
      "adjClose": 0.293,
      "volume": 885881740
    },
    {
      "date": "2000-11-01",
      "open": 0.3471,
      "high": 0.37277,
      "low": 0.3471,
      "close": 0.36607,
      "adjClose": 0.30704,
      "volume": 575366860
    },
    {
      "date": "2000-11-02",
      "open": 0.37723,
      "high": 0.40067,
      "low": 0.37612,
      "close": 0.39844,
      "adjClose": 0.33419,
      "volume": 590694300
    },
    {
      "date": "2000-11-03",
      "open": 0.41071,
      "high": 0.41071,
      "low": 0.39174,
      "close": 0.39732,
      "adjClose": 0.33325,
      "volume": 515822223
    },
    {
      "date": "2000-11-06",
      "open": 0.40067,
      "high": 0.40402,
      "low": 0.37277,
      "close": 0.38281,
      "adjClose": 0.32108,
      "volume": 393478679
    },
    {
      "date": "2000-11-07",
      "open": 0.38393,
      "high": 0.38951,
      "low": 0.37165,
      "close": 0.38058,
      "adjClose": 0.31921,
      "volume": 302075444
    },
    {
      "date": "2000-11-08",
      "open": 0.3817,
      "high": 0.38281,
      "low": 0.35379,
      "close": 0.35826,
      "adjClose": 0.30049,
      "volume": 422089276
    },
    {
      "date": "2000-11-09",
      "open": 0.35491,
      "high": 0.36607,
      "low": 0.3404,
      "close": 0.36049,
      "adjClose": 0.30236,
      "volume": 476834764
    },
    {
      "date": "2000-11-10",
      "open": 0.3457,
      "high": 0.35491,
      "low": 0.3404,
      "close": 0.3404,
      "adjClose": 0.28551,
      "volume": 422251564
    },
    {
      "date": "2000-11-13",
      "open": 0.33482,
      "high": 0.35714,
      "low": 0.32589,
      "close": 0.34598,
      "adjClose": 0.29019,
      "volume": 431816428
    },
    {
      "date": "2000-11-14",
      "open": 0.35603,
      "high": 0.36607,
      "low": 0.34933,
      "close": 0.36161,
      "adjClose": 0.3033,
      "volume": 409002120
    },
    {
      "date": "2000-11-15",
      "open": 0.3577,
      "high": 0.36049,
      "low": 0.34375,
      "close": 0.35491,
      "adjClose": 0.29768,
      "volume": 282357992
    },
    {
      "date": "2000-11-16",
      "open": 0.34821,
      "high": 0.35379,
      "low": 0.33705,
      "close": 0.33929,
      "adjClose": 0.28458,
      "volume": 239372236
    },
    {
      "date": "2000-11-17",
      "open": 0.34263,
      "high": 0.34375,
      "low": 0.32589,
      "close": 0.33036,
      "adjClose": 0.27709,
      "volume": 446180444
    },
    {
      "date": "2000-11-20",
      "open": 0.33203,
      "high": 0.34821,
      "low": 0.32589,
      "close": 0.33817,
      "adjClose": 0.28364,
      "volume": 408066696
    },
    {
      "date": "2000-11-21",
      "open": 0.34263,
      "high": 0.34821,
      "low": 0.33482,
      "close": 0.33594,
      "adjClose": 0.28177,
      "volume": 301952300
    },
    {
      "date": "2000-11-22",
      "open": 0.33594,
      "high": 0.34152,
      "low": 0.32813,
      "close": 0.33036,
      "adjClose": 0.27709,
      "volume": 280532280
    },
    {
      "date": "2000-11-24",
      "open": 0.33677,
      "high": 0.34821,
      "low": 0.33594,
      "close": 0.34487,
      "adjClose": 0.28926,
      "volume": 160932960
    },
    {
      "date": "2000-11-27",
      "open": 0.35491,
      "high": 0.35603,
      "low": 0.33036,
      "close": 0.33371,
      "adjClose": 0.2799,
      "volume": 258793112
    },
    {
      "date": "2000-11-28",
      "open": 0.33371,
      "high": 0.33929,
      "low": 0.32031,
      "close": 0.32199,
      "adjClose": 0.27007,
      "volume": 269125123
    },
    {
      "date": "2000-11-29",
      "open": 0.3231,
      "high": 0.32701,
      "low": 0.30804,
      "close": 0.31362,
      "adjClose": 0.26305,
      "volume": 492156492
    },
    {
      "date": "2000-11-30",
      "open": 0.29799,
      "high": 0.30357,
      "low": 0.28795,
      "close": 0.29464,
      "adjClose": 0.24713,
      "volume": 809637664
    },
    {
      "date": "2000-12-01",
      "open": 0.30357,
      "high": 0.3125,
      "low": 0.30022,
      "close": 0.30469,
      "adjClose": 0.25556,
      "volume": 385706096
    },
    {
      "date": "2000-12-04",
      "open": 0.30692,
      "high": 0.30692,
      "low": 0.29353,
      "close": 0.29799,
      "adjClose": 0.24994,
      "volume": 371521224
    },
    {
      "date": "2000-12-05",
      "open": 0.30245,
      "high": 0.31138,
      "low": 0.29241,
      "close": 0.30357,
      "adjClose": 0.25462,
      "volume": 613978900
    },
    {
      "date": "2000-12-06",
      "open": 0.26116,
      "high": 0.26786,
      "low": 0.25,
      "close": 0.25558,
      "adjClose": 0.21437,
      "volume": 1374470748
    },
    {
      "date": "2000-12-07",
      "open": 0.25781,
      "high": 0.26563,
      "low": 0.25,
      "close": 0.25558,
      "adjClose": 0.21437,
      "volume": 408918120
    },
    {
      "date": "2000-12-08",
      "open": 0.26451,
      "high": 0.27344,
      "low": 0.25781,
      "close": 0.26897,
      "adjClose": 0.2256,
      "volume": 435624431
    },
    {
      "date": "2000-12-11",
      "open": 0.2712,
      "high": 0.27455,
      "low": 0.26563,
      "close": 0.2712,
      "adjClose": 0.22747,
      "volume": 332511476
    },
    {
      "date": "2000-12-12",
      "open": 0.27232,
      "high": 0.28571,
      "low": 0.26786,
      "close": 0.27455,
      "adjClose": 0.23028,
      "volume": 386260384
    },
    {
      "date": "2000-12-13",
      "open": 0.2779,
      "high": 0.2779,
      "low": 0.26563,
      "close": 0.26786,
      "adjClose": 0.22467,
      "volume": 344887488
    },
    {
      "date": "2000-12-14",
      "open": 0.26842,
      "high": 0.27232,
      "low": 0.25781,
      "close": 0.25781,
      "adjClose": 0.21624,
      "volume": 263317971
    },
    {
      "date": "2000-12-15",
      "open": 0.26004,
      "high": 0.26228,
      "low": 0.25,
      "close": 0.25112,
      "adjClose": 0.21063,
      "volume": 513946224
    },
    {
      "date": "2000-12-18",
      "open": 0.26004,
      "high": 0.26116,
      "low": 0.24888,
      "close": 0.25446,
      "adjClose": 0.21343,
      "volume": 325808323
    },
    {
      "date": "2000-12-19",
      "open": 0.2567,
      "high": 0.27232,
      "low": 0.25,
      "close": 0.25,
      "adjClose": 0.20969,
      "volume": 374018660
    },
    {
      "date": "2000-12-20",
      "open": 0.24609,
      "high": 0.26116,
      "low": 0.2433,
      "close": 0.2567,
      "adjClose": 0.21531,
      "volume": 565331708
    },
    {
      "date": "2000-12-21",
      "open": 0.25446,
      "high": 0.26786,
      "low": 0.24777,
      "close": 0.25112,
      "adjClose": 0.21063,
      "volume": 366884364
    },
    {
      "date": "2000-12-22",
      "open": 0.25223,
      "high": 0.26786,
      "low": 0.25223,
      "close": 0.26786,
      "adjClose": 0.22467,
      "volume": 318097172
    },
    {
      "date": "2000-12-26",
      "open": 0.26563,
      "high": 0.26786,
      "low": 0.25446,
      "close": 0.26228,
      "adjClose": 0.21999,
      "volume": 216815416
    },
    {
      "date": "2000-12-27",
      "open": 0.25614,
      "high": 0.26451,
      "low": 0.25335,
      "close": 0.26451,
      "adjClose": 0.22186,
      "volume": 325466612
    },
    {
      "date": "2000-12-28",
      "open": 0.2567,
      "high": 0.26674,
      "low": 0.25558,
      "close": 0.26451,
      "adjClose": 0.22186,
      "volume": 305178016
    },
    {
      "date": "2000-12-29",
      "open": 0.26228,
      "high": 0.26786,
      "low": 0.25893,
      "close": 0.26563,
      "adjClose": 0.2228,
      "volume": 631103772
    },
    {
      "date": "2001-01-02",
      "open": 0.26563,
      "high": 0.27232,
      "low": 0.26004,
      "close": 0.26563,
      "adjClose": 0.2228,
      "volume": 452312452
    },
    {
      "date": "2001-01-03",
      "open": 0.25893,
      "high": 0.29799,
      "low": 0.25781,
      "close": 0.29241,
      "adjClose": 0.24526,
      "volume": 817073600
    },
    {
      "date": "2001-01-04",
      "open": 0.32394,
      "high": 0.33036,
      "low": 0.30022,
      "close": 0.30469,
      "adjClose": 0.25556,
      "volume": 739396736
    },
    {
      "date": "2001-01-05",
      "open": 0.30245,
      "high": 0.31027,
      "low": 0.28683,
      "close": 0.29241,
      "adjClose": 0.24526,
      "volume": 412367555
    },
    {
      "date": "2001-01-08",
      "open": 0.30245,
      "high": 0.30329,
      "low": 0.2846,
      "close": 0.29576,
      "adjClose": 0.24807,
      "volume": 373710660
    },
    {
      "date": "2001-01-09",
      "open": 0.30022,
      "high": 0.31501,
      "low": 0.29576,
      "close": 0.30692,
      "adjClose": 0.25743,
      "volume": 588930299
    },
    {
      "date": "2001-01-10",
      "open": 0.29799,
      "high": 0.30357,
      "low": 0.28683,
      "close": 0.29576,
      "adjClose": 0.24807,
      "volume": 580793436
    },
    {
      "date": "2001-01-11",
      "open": 0.29018,
      "high": 0.33036,
      "low": 0.29018,
      "close": 0.32143,
      "adjClose": 0.2696,
      "volume": 803791088
    },
    {
      "date": "2001-01-12",
      "open": 0.3192,
      "high": 0.32143,
      "low": 0.30469,
      "close": 0.30692,
      "adjClose": 0.25743,
      "volume": 423399564
    },
    {
      "date": "2001-01-16",
      "open": 0.31138,
      "high": 0.32589,
      "low": 0.30357,
      "close": 0.3058,
      "adjClose": 0.25649,
      "volume": 306118400
    },
    {
      "date": "2001-01-17",
      "open": 0.31362,
      "high": 0.31362,
      "low": 0.29464,
      "close": 0.30022,
      "adjClose": 0.25181,
      "volume": 841439984
    },
    {
      "date": "2001-01-18",
      "open": 0.31808,
      "high": 0.33482,
      "low": 0.31473,
      "close": 0.33371,
      "adjClose": 0.2799,
      "volume": 1227010400
    },
    {
      "date": "2001-01-19",
      "open": 0.3471,
      "high": 0.34933,
      "low": 0.33371,
      "close": 0.34821,
      "adjClose": 0.29206,
      "volume": 776664775
    },
    {
      "date": "2001-01-22",
      "open": 0.3404,
      "high": 0.35045,
      "low": 0.32924,
      "close": 0.34375,
      "adjClose": 0.28832,
      "volume": 519344515
    },
    {
      "date": "2001-01-23",
      "open": 0.34487,
      "high": 0.37388,
      "low": 0.3404,
      "close": 0.36607,
      "adjClose": 0.30704,
      "volume": 879548020
    },
    {
      "date": "2001-01-24",
      "open": 0.3683,
      "high": 0.36942,
      "low": 0.34933,
      "close": 0.36607,
      "adjClose": 0.30704,
      "volume": 717097572
    },
    {
      "date": "2001-01-25",
      "open": 0.36719,
      "high": 0.36719,
      "low": 0.35268,
      "close": 0.35603,
      "adjClose": 0.29862,
      "volume": 489709343
    },
    {
      "date": "2001-01-26",
      "open": 0.34821,
      "high": 0.35379,
      "low": 0.3404,
      "close": 0.34933,
      "adjClose": 0.293,
      "volume": 482821335
    },
    {
      "date": "2001-01-29",
      "open": 0.34933,
      "high": 0.38839,
      "low": 0.34933,
      "close": 0.38728,
      "adjClose": 0.32483,
      "volume": 855529708
    },
    {
      "date": "2001-01-30",
      "open": 0.38504,
      "high": 0.39286,
      "low": 0.37277,
      "close": 0.38839,
      "adjClose": 0.32576,
      "volume": 692423836
    },
    {
      "date": "2001-01-31",
      "open": 0.38393,
      "high": 0.40179,
      "low": 0.38281,
      "close": 0.38616,
      "adjClose": 0.32389,
      "volume": 730711016
    },
    {
      "date": "2001-02-01",
      "open": 0.36942,
      "high": 0.38393,
      "low": 0.36607,
      "close": 0.37723,
      "adjClose": 0.3164,
      "volume": 371106656
    },
    {
      "date": "2001-02-02",
      "open": 0.37723,
      "high": 0.39174,
      "low": 0.36607,
      "close": 0.3683,
      "adjClose": 0.30891,
      "volume": 427342136
    },
    {
      "date": "2001-02-05",
      "open": 0.36607,
      "high": 0.36719,
      "low": 0.35268,
      "close": 0.36049,
      "adjClose": 0.30236,
      "volume": 326211468
    },
    {
      "date": "2001-02-06",
      "open": 0.35993,
      "high": 0.38281,
      "low": 0.35714,
      "close": 0.37723,
      "adjClose": 0.3164,
      "volume": 462711604
    },
    {
      "date": "2001-02-07",
      "open": 0.36886,
      "high": 0.37277,
      "low": 0.35379,
      "close": 0.37054,
      "adjClose": 0.31079,
      "volume": 393887536
    },
    {
      "date": "2001-02-08",
      "open": 0.36719,
      "high": 0.37612,
      "low": 0.36049,
      "close": 0.37054,
      "adjClose": 0.31079,
      "volume": 604128604
    },
    {
      "date": "2001-02-09",
      "open": 0.36607,
      "high": 0.37165,
      "low": 0.33371,
      "close": 0.34152,
      "adjClose": 0.28645,
      "volume": 590083732
    },
    {
      "date": "2001-02-12",
      "open": 0.3404,
      "high": 0.35714,
      "low": 0.33594,
      "close": 0.35156,
      "adjClose": 0.29487,
      "volume": 274249128
    },
    {
      "date": "2001-02-13",
      "open": 0.35603,
      "high": 0.36496,
      "low": 0.33929,
      "close": 0.34152,
      "adjClose": 0.28645,
      "volume": 237070524
    },
    {
      "date": "2001-02-14",
      "open": 0.34263,
      "high": 0.35045,
      "low": 0.33036,
      "close": 0.34821,
      "adjClose": 0.29206,
      "volume": 309120308
    },
    {
      "date": "2001-02-15",
      "open": 0.35156,
      "high": 0.36719,
      "low": 0.35156,
      "close": 0.35826,
      "adjClose": 0.30049,
      "volume": 311416308
    },
    {
      "date": "2001-02-16",
      "open": 0.33929,
      "high": 0.34821,
      "low": 0.33482,
      "close": 0.33929,
      "adjClose": 0.28458,
      "volume": 263911404
    },
    {
      "date": "2001-02-20",
      "open": 0.34263,
      "high": 0.3471,
      "low": 0.32478,
      "close": 0.32701,
      "adjClose": 0.27428,
      "volume": 314899456
    },
    {
      "date": "2001-02-21",
      "open": 0.32589,
      "high": 0.35603,
      "low": 0.32589,
      "close": 0.33705,
      "adjClose": 0.2827,
      "volume": 390314676
    },
    {
      "date": "2001-02-22",
      "open": 0.3404,
      "high": 0.34598,
      "low": 0.32143,
      "close": 0.33594,
      "adjClose": 0.28177,
      "volume": 432018144
    },
    {
      "date": "2001-02-23",
      "open": 0.33259,
      "high": 0.33705,
      "low": 0.32589,
      "close": 0.33594,
      "adjClose": 0.28177,
      "volume": 293866004
    },
    {
      "date": "2001-02-26",
      "open": 0.3404,
      "high": 0.35156,
      "low": 0.33147,
      "close": 0.34821,
      "adjClose": 0.29206,
      "volume": 206438603
    },
    {
      "date": "2001-02-27",
      "open": 0.34431,
      "high": 0.3471,
      "low": 0.33371,
      "close": 0.34598,
      "adjClose": 0.29019,
      "volume": 348516348
    },
    {
      "date": "2001-02-28",
      "open": 0.34598,
      "high": 0.3471,
      "low": 0.32366,
      "close": 0.32589,
      "adjClose": 0.27334,
      "volume": 508234219
    },
    {
      "date": "2001-03-01",
      "open": 0.31808,
      "high": 0.33482,
      "low": 0.30692,
      "close": 0.33482,
      "adjClose": 0.28083,
      "volume": 330506616
    },
    {
      "date": "2001-03-02",
      "open": 0.32701,
      "high": 0.36496,
      "low": 0.32589,
      "close": 0.34375,
      "adjClose": 0.28832,
      "volume": 406202116
    },
    {
      "date": "2001-03-05",
      "open": 0.34598,
      "high": 0.36607,
      "low": 0.34152,
      "close": 0.36384,
      "adjClose": 0.30517,
      "volume": 324173180
    },
    {
      "date": "2001-03-06",
      "open": 0.36998,
      "high": 0.39397,
      "low": 0.36942,
      "close": 0.38393,
      "adjClose": 0.32202,
      "volume": 731803016
    },
    {
      "date": "2001-03-07",
      "open": 0.38058,
      "high": 0.38616,
      "low": 0.37054,
      "close": 0.37946,
      "adjClose": 0.31827,
      "volume": 419541272
    },
    {
      "date": "2001-03-08",
      "open": 0.36942,
      "high": 0.37723,
      "low": 0.36496,
      "close": 0.37165,
      "adjClose": 0.31172,
      "volume": 204859403
    },
    {
      "date": "2001-03-09",
      "open": 0.3683,
      "high": 0.36942,
      "low": 0.35714,
      "close": 0.36161,
      "adjClose": 0.3033,
      "volume": 299135440
    },
    {
      "date": "2001-03-12",
      "open": 0.35156,
      "high": 0.35491,
      "low": 0.32366,
      "close": 0.33259,
      "adjClose": 0.27896,
      "volume": 391020387
    },
    {
      "date": "2001-03-13",
      "open": 0.33705,
      "high": 0.34933,
      "low": 0.32478,
      "close": 0.34933,
      "adjClose": 0.293,
      "volume": 443330152
    },
    {
      "date": "2001-03-14",
      "open": 0.33036,
      "high": 0.36607,
      "low": 0.32924,
      "close": 0.36496,
      "adjClose": 0.30611,
      "volume": 477775620
    },
    {
      "date": "2001-03-15",
      "open": 0.37277,
      "high": 0.3817,
      "low": 0.35156,
      "close": 0.35156,
      "adjClose": 0.29487,
      "volume": 529402240
    },
    {
      "date": "2001-03-16",
      "open": 0.33929,
      "high": 0.36272,
      "low": 0.33705,
      "close": 0.35045,
      "adjClose": 0.29394,
      "volume": 470316468
    },
    {
      "date": "2001-03-19",
      "open": 0.35268,
      "high": 0.3683,
      "low": 0.34821,
      "close": 0.36719,
      "adjClose": 0.30798,
      "volume": 356009211
    },
    {
      "date": "2001-03-20",
      "open": 0.36998,
      "high": 0.37388,
      "low": 0.35156,
      "close": 0.35156,
      "adjClose": 0.29487,
      "volume": 499262784
    },
    {
      "date": "2001-03-21",
      "open": 0.35324,
      "high": 0.37277,
      "low": 0.34598,
      "close": 0.35938,
      "adjClose": 0.30143,
      "volume": 371722656
    },
    {
      "date": "2001-03-22",
      "open": 0.36384,
      "high": 0.38839,
      "low": 0.36049,
      "close": 0.38616,
      "adjClose": 0.32389,
      "volume": 723475864
    },
    {
      "date": "2001-03-23",
      "open": 0.39397,
      "high": 0.42076,
      "low": 0.39286,
      "close": 0.41071,
      "adjClose": 0.34448,
      "volume": 944944943
    },
    {
      "date": "2001-03-26",
      "open": 0.41304,
      "high": 0.42411,
      "low": 0.37732,
      "close": 0.38893,
      "adjClose": 0.32622,
      "volume": 734502444
    },
    {
      "date": "2001-03-27",
      "open": 0.39179,
      "high": 0.41161,
      "low": 0.39107,
      "close": 0.40839,
      "adjClose": 0.34254,
      "volume": 543844539
    },
    {
      "date": "2001-03-28",
      "open": 0.39429,
      "high": 0.40179,
      "low": 0.38393,
      "close": 0.39589,
      "adjClose": 0.33205,
      "volume": 585687728
    },
    {
      "date": "2001-03-29",
      "open": 0.38875,
      "high": 0.41875,
      "low": 0.38393,
      "close": 0.40232,
      "adjClose": 0.33745,
      "volume": 613318324
    },
    {
      "date": "2001-03-30",
      "open": 0.40268,
      "high": 0.40571,
      "low": 0.38107,
      "close": 0.39411,
      "adjClose": 0.33056,
      "volume": 400585256
    },
    {
      "date": "2001-04-02",
      "open": 0.39446,
      "high": 0.40464,
      "low": 0.38214,
      "close": 0.38554,
      "adjClose": 0.32337,
      "volume": 341029196
    },
    {
      "date": "2001-04-03",
      "open": 0.38143,
      "high": 0.38214,
      "low": 0.35946,
      "close": 0.36143,
      "adjClose": 0.30315,
      "volume": 368687511
    },
    {
      "date": "2001-04-04",
      "open": 0.35286,
      "high": 0.36161,
      "low": 0.33482,
      "close": 0.34821,
      "adjClose": 0.29206,
      "volume": 685630972
    },
    {
      "date": "2001-04-05",
      "open": 0.36786,
      "high": 0.40179,
      "low": 0.35714,
      "close": 0.37268,
      "adjClose": 0.31259,
      "volume": 446762732
    },
    {
      "date": "2001-04-06",
      "open": 0.37143,
      "high": 0.37571,
      "low": 0.35536,
      "close": 0.36768,
      "adjClose": 0.30839,
      "volume": 324890036
    },
    {
      "date": "2001-04-09",
      "open": 0.36946,
      "high": 0.38107,
      "low": 0.35821,
      "close": 0.36679,
      "adjClose": 0.30765,
      "volume": 266582552
    },
    {
      "date": "2001-04-10",
      "open": 0.37321,
      "high": 0.40536,
      "low": 0.37107,
      "close": 0.39357,
      "adjClose": 0.33011,
      "volume": 457374744
    },
    {
      "date": "2001-04-11",
      "open": 0.41036,
      "high": 0.41071,
      "low": 0.38,
      "close": 0.38929,
      "adjClose": 0.32652,
      "volume": 334102044
    },
    {
      "date": "2001-04-12",
      "open": 0.3825,
      "high": 0.41107,
      "low": 0.37768,
      "close": 0.40036,
      "adjClose": 0.3358,
      "volume": 298950584
    },
    {
      "date": "2001-04-16",
      "open": 0.39446,
      "high": 0.4,
      "low": 0.3725,
      "close": 0.38286,
      "adjClose": 0.32112,
      "volume": 285253140
    },
    {
      "date": "2001-04-17",
      "open": 0.37857,
      "high": 0.37875,
      "low": 0.35,
      "close": 0.36429,
      "adjClose": 0.30555,
      "volume": 685356684
    },
    {
      "date": "2001-04-18",
      "open": 0.38518,
      "high": 0.43,
      "low": 0.37643,
      "close": 0.40696,
      "adjClose": 0.34134,
      "volume": 1114160088
    },
    {
      "date": "2001-04-19",
      "open": 0.45625,
      "high": 0.45982,
      "low": 0.42143,
      "close": 0.45929,
      "adjClose": 0.38523,
      "volume": 1874125648
    },
    {
      "date": "2001-04-20",
      "open": 0.44518,
      "high": 0.45768,
      "low": 0.43929,
      "close": 0.44714,
      "adjClose": 0.37504,
      "volume": 693420692
    },
    {
      "date": "2001-04-23",
      "open": 0.43464,
      "high": 0.44643,
      "low": 0.42857,
      "close": 0.43304,
      "adjClose": 0.36321,
      "volume": 541531684
    },
    {
      "date": "2001-04-24",
      "open": 0.43446,
      "high": 0.44643,
      "low": 0.41982,
      "close": 0.42911,
      "adjClose": 0.35992,
      "volume": 377137600
    },
    {
      "date": "2001-04-25",
      "open": 0.43232,
      "high": 0.44393,
      "low": 0.42089,
      "close": 0.44143,
      "adjClose": 0.37025,
      "volume": 330786616
    },
    {
      "date": "2001-04-26",
      "open": 0.44946,
      "high": 0.46607,
      "low": 0.44071,
      "close": 0.44089,
      "adjClose": 0.3698,
      "volume": 799708796
    },
    {
      "date": "2001-04-27",
      "open": 0.45,
      "high": 0.46946,
      "low": 0.44196,
      "close": 0.46786,
      "adjClose": 0.39242,
      "volume": 465382752
    },
    {
      "date": "2001-04-30",
      "open": 0.47679,
      "high": 0.48429,
      "low": 0.44411,
      "close": 0.45518,
      "adjClose": 0.38178,
      "volume": 494861348
    },
    {
      "date": "2001-05-01",
      "open": 0.45375,
      "high": 0.47321,
      "low": 0.45,
      "close": 0.46304,
      "adjClose": 0.38837,
      "volume": 427319568
    },
    {
      "date": "2001-05-02",
      "open": 0.47036,
      "high": 0.47679,
      "low": 0.46,
      "close": 0.47482,
      "adjClose": 0.39826,
      "volume": 368525224
    },
    {
      "date": "2001-05-03",
      "open": 0.46375,
      "high": 0.46875,
      "low": 0.44161,
      "close": 0.44571,
      "adjClose": 0.37384,
      "volume": 301571444
    },
    {
      "date": "2001-05-04",
      "open": 0.43286,
      "high": 0.46161,
      "low": 0.42786,
      "close": 0.45982,
      "adjClose": 0.38567,
      "volume": 281053136
    },
    {
      "date": "2001-05-07",
      "open": 0.4575,
      "high": 0.46,
      "low": 0.44357,
      "close": 0.44571,
      "adjClose": 0.37384,
      "volume": 276550564
    },
    {
      "date": "2001-05-08",
      "open": 0.45268,
      "high": 0.45446,
      "low": 0.42768,
      "close": 0.43875,
      "adjClose": 0.368,
      "volume": 315448312
    },
    {
      "date": "2001-05-09",
      "open": 0.43107,
      "high": 0.43839,
      "low": 0.42268,
      "close": 0.42821,
      "adjClose": 0.35916,
      "volume": 324890036
    },
    {
      "date": "2001-05-10",
      "open": 0.43232,
      "high": 0.4375,
      "low": 0.40982,
      "close": 0.41071,
      "adjClose": 0.34448,
      "volume": 289022000
    },
    {
      "date": "2001-05-11",
      "open": 0.41089,
      "high": 0.41946,
      "low": 0.40643,
      "close": 0.40804,
      "adjClose": 0.34224,
      "volume": 203112200
    },
    {
      "date": "2001-05-14",
      "open": 0.40875,
      "high": 0.42286,
      "low": 0.40625,
      "close": 0.41589,
      "adjClose": 0.34883,
      "volume": 309529164
    },
    {
      "date": "2001-05-15",
      "open": 0.41732,
      "high": 0.44375,
      "low": 0.41143,
      "close": 0.41393,
      "adjClose": 0.34718,
      "volume": 237042524
    },
    {
      "date": "2001-05-16",
      "open": 0.41536,
      "high": 0.4375,
      "low": 0.40804,
      "close": 0.43036,
      "adjClose": 0.36096,
      "volume": 322330608
    },
    {
      "date": "2001-05-17",
      "open": 0.43268,
      "high": 0.43446,
      "low": 0.41518,
      "close": 0.42054,
      "adjClose": 0.35273,
      "volume": 332198044
    },
    {
      "date": "2001-05-18",
      "open": 0.41714,
      "high": 0.42214,
      "low": 0.41286,
      "close": 0.42018,
      "adjClose": 0.35243,
      "volume": 159213756
    },
    {
      "date": "2001-05-21",
      "open": 0.42196,
      "high": 0.42696,
      "low": 0.41161,
      "close": 0.42071,
      "adjClose": 0.35287,
      "volume": 464374752
    },
    {
      "date": "2001-05-22",
      "open": 0.42857,
      "high": 0.43089,
      "low": 0.41786,
      "close": 0.41964,
      "adjClose": 0.35197,
      "volume": 412944412
    },
    {
      "date": "2001-05-23",
      "open": 0.42411,
      "high": 0.42411,
      "low": 0.40821,
      "close": 0.41482,
      "adjClose": 0.34793,
      "volume": 281204280
    },
    {
      "date": "2001-05-24",
      "open": 0.41589,
      "high": 0.41607,
      "low": 0.40393,
      "close": 0.41429,
      "adjClose": 0.34749,
      "volume": 271796268
    },
    {
      "date": "2001-05-25",
      "open": 0.41429,
      "high": 0.41589,
      "low": 0.40179,
      "close": 0.40643,
      "adjClose": 0.34089,
      "volume": 158765756
    },
    {
      "date": "2001-05-29",
      "open": 0.39857,
      "high": 0.40179,
      "low": 0.37161,
      "close": 0.38339,
      "adjClose": 0.32157,
      "volume": 515995656
    },
    {
      "date": "2001-05-30",
      "open": 0.37071,
      "high": 0.37071,
      "low": 0.34464,
      "close": 0.35321,
      "adjClose": 0.29625,
      "volume": 777107063
    },
    {
      "date": "2001-05-31",
      "open": 0.35357,
      "high": 0.36143,
      "low": 0.34804,
      "close": 0.35625,
      "adjClose": 0.2988,
      "volume": 442904440
    },
    {
      "date": "2001-06-01",
      "open": 0.35946,
      "high": 0.37661,
      "low": 0.35679,
      "close": 0.37304,
      "adjClose": 0.31289,
      "volume": 456131600
    },
    {
      "date": "2001-06-04",
      "open": 0.37643,
      "high": 0.37696,
      "low": 0.36536,
      "close": 0.36893,
      "adjClose": 0.30944,
      "volume": 281943424
    },
    {
      "date": "2001-06-05",
      "open": 0.37143,
      "high": 0.37679,
      "low": 0.36339,
      "close": 0.37393,
      "adjClose": 0.31363,
      "volume": 471794755
    },
    {
      "date": "2001-06-06",
      "open": 0.37375,
      "high": 0.37375,
      "low": 0.36304,
      "close": 0.37018,
      "adjClose": 0.31049,
      "volume": 223249819
    },
    {
      "date": "2001-06-07",
      "open": 0.36982,
      "high": 0.3875,
      "low": 0.36518,
      "close": 0.38679,
      "adjClose": 0.32442,
      "volume": 325198036
    },
    {
      "date": "2001-06-08",
      "open": 0.38661,
      "high": 0.38661,
      "low": 0.36982,
      "close": 0.38071,
      "adjClose": 0.31932,
      "volume": 342625196
    },
    {
      "date": "2001-06-11",
      "open": 0.37589,
      "high": 0.37625,
      "low": 0.35625,
      "close": 0.35786,
      "adjClose": 0.30016,
      "volume": 294000292
    },
    {
      "date": "2001-06-12",
      "open": 0.35304,
      "high": 0.36946,
      "low": 0.35286,
      "close": 0.36268,
      "adjClose": 0.3042,
      "volume": 303806012
    },
    {
      "date": "2001-06-13",
      "open": 0.3825,
      "high": 0.38804,
      "low": 0.35821,
      "close": 0.36554,
      "adjClose": 0.3066,
      "volume": 511498796
    },
    {
      "date": "2001-06-14",
      "open": 0.35786,
      "high": 0.36518,
      "low": 0.35304,
      "close": 0.355,
      "adjClose": 0.29776,
      "volume": 297422008
    },
    {
      "date": "2001-06-15",
      "open": 0.35893,
      "high": 0.37054,
      "low": 0.34554,
      "close": 0.365,
      "adjClose": 0.30614,
      "volume": 454877308
    },
    {
      "date": "2001-06-18",
      "open": 0.36446,
      "high": 0.37232,
      "low": 0.35714,
      "close": 0.36304,
      "adjClose": 0.3045,
      "volume": 345923488
    },
    {
      "date": "2001-06-19",
      "open": 0.37232,
      "high": 0.38214,
      "low": 0.35732,
      "close": 0.36054,
      "adjClose": 0.3024,
      "volume": 321126608
    },
    {
      "date": "2001-06-20",
      "open": 0.35714,
      "high": 0.39018,
      "low": 0.35679,
      "close": 0.38696,
      "adjClose": 0.32456,
      "volume": 431626140
    },
    {
      "date": "2001-06-21",
      "open": 0.38482,
      "high": 0.41071,
      "low": 0.37679,
      "close": 0.40161,
      "adjClose": 0.33685,
      "volume": 341331484
    },
    {
      "date": "2001-06-22",
      "open": 0.40143,
      "high": 0.41071,
      "low": 0.38857,
      "close": 0.3975,
      "adjClose": 0.3334,
      "volume": 286025996
    },
    {
      "date": "2001-06-25",
      "open": 0.40179,
      "high": 0.42857,
      "low": 0.40089,
      "close": 0.42839,
      "adjClose": 0.35931,
      "volume": 439550148
    },
    {
      "date": "2001-06-26",
      "open": 0.41679,
      "high": 0.42446,
      "low": 0.41089,
      "close": 0.42411,
      "adjClose": 0.35572,
      "volume": 272804271
    },
    {
      "date": "2001-06-27",
      "open": 0.42554,
      "high": 0.42857,
      "low": 0.40179,
      "close": 0.41679,
      "adjClose": 0.34958,
      "volume": 374147516
    },
    {
      "date": "2001-06-28",
      "open": 0.41161,
      "high": 0.42696,
      "low": 0.40964,
      "close": 0.42036,
      "adjClose": 0.35258,
      "volume": 348432348
    },
    {
      "date": "2001-06-29",
      "open": 0.4225,
      "high": 0.44821,
      "low": 0.41429,
      "close": 0.41518,
      "adjClose": 0.34823,
      "volume": 564088564
    },
    {
      "date": "2001-07-02",
      "open": 0.42214,
      "high": 0.43268,
      "low": 0.41321,
      "close": 0.42679,
      "adjClose": 0.35797,
      "volume": 230081940
    },
    {
      "date": "2001-07-03",
      "open": 0.41982,
      "high": 0.43179,
      "low": 0.41964,
      "close": 0.42571,
      "adjClose": 0.35706,
      "volume": 112543312
    },
    {
      "date": "2001-07-05",
      "open": 0.42143,
      "high": 0.42446,
      "low": 0.41089,
      "close": 0.41411,
      "adjClose": 0.34733,
      "volume": 152376152
    },
    {
      "date": "2001-07-06",
      "open": 0.40643,
      "high": 0.41,
      "low": 0.38786,
      "close": 0.39339,
      "adjClose": 0.32996,
      "volume": 302960300
    },
    {
      "date": "2001-07-09",
      "open": 0.39446,
      "high": 0.41071,
      "low": 0.38714,
      "close": 0.40536,
      "adjClose": 0.34,
      "volume": 337467480
    },
    {
      "date": "2001-07-10",
      "open": 0.40982,
      "high": 0.41196,
      "low": 0.37214,
      "close": 0.3775,
      "adjClose": 0.31663,
      "volume": 395276392
    },
    {
      "date": "2001-07-11",
      "open": 0.37554,
      "high": 0.40268,
      "low": 0.375,
      "close": 0.4025,
      "adjClose": 0.3376,
      "volume": 470630180
    },
    {
      "date": "2001-07-12",
      "open": 0.41607,
      "high": 0.44304,
      "low": 0.41607,
      "close": 0.435,
      "adjClose": 0.36486,
      "volume": 614869467
    },
    {
      "date": "2001-07-13",
      "open": 0.43089,
      "high": 0.44661,
      "low": 0.42571,
      "close": 0.44375,
      "adjClose": 0.3722,
      "volume": 454742740
    },
    {
      "date": "2001-07-16",
      "open": 0.44429,
      "high": 0.44821,
      "low": 0.42696,
      "close": 0.42786,
      "adjClose": 0.35887,
      "volume": 278695420
    },
    {
      "date": "2001-07-17",
      "open": 0.42821,
      "high": 0.45036,
      "low": 0.41089,
      "close": 0.44821,
      "adjClose": 0.37594,
      "volume": 651022936
    },
    {
      "date": "2001-07-18",
      "open": 0.38895,
      "high": 0.40679,
      "low": 0.36464,
      "close": 0.37125,
      "adjClose": 0.31139,
      "volume": 1137109360
    },
    {
      "date": "2001-07-19",
      "open": 0.37911,
      "high": 0.3825,
      "low": 0.35268,
      "close": 0.35643,
      "adjClose": 0.29896,
      "volume": 861700859
    },
    {
      "date": "2001-07-20",
      "open": 0.35179,
      "high": 0.35821,
      "low": 0.34804,
      "close": 0.35679,
      "adjClose": 0.29926,
      "volume": 444668444
    },
    {
      "date": "2001-07-23",
      "open": 0.35875,
      "high": 0.36607,
      "low": 0.34839,
      "close": 0.34893,
      "adjClose": 0.29267,
      "volume": 241433096
    },
    {
      "date": "2001-07-24",
      "open": 0.34625,
      "high": 0.35571,
      "low": 0.33446,
      "close": 0.34089,
      "adjClose": 0.28592,
      "volume": 348387492
    },
    {
      "date": "2001-07-25",
      "open": 0.34143,
      "high": 0.34464,
      "low": 0.32089,
      "close": 0.32982,
      "adjClose": 0.27664,
      "volume": 444007588
    },
    {
      "date": "2001-07-26",
      "open": 0.33,
      "high": 0.33571,
      "low": 0.31879,
      "close": 0.33196,
      "adjClose": 0.27843,
      "volume": 370446080
    },
    {
      "date": "2001-07-27",
      "open": 0.33482,
      "high": 0.34375,
      "low": 0.33036,
      "close": 0.33857,
      "adjClose": 0.28398,
      "volume": 334191476
    },
    {
      "date": "2001-07-30",
      "open": 0.34143,
      "high": 0.34571,
      "low": 0.33054,
      "close": 0.33804,
      "adjClose": 0.28353,
      "volume": 243359384
    },
    {
      "date": "2001-07-31",
      "open": 0.34411,
      "high": 0.34679,
      "low": 0.33054,
      "close": 0.33554,
      "adjClose": 0.28143,
      "volume": 235032231
    },
    {
      "date": "2001-08-01",
      "open": 0.33946,
      "high": 0.35321,
      "low": 0.33839,
      "close": 0.34036,
      "adjClose": 0.28548,
      "volume": 304136303
    },
    {
      "date": "2001-08-02",
      "open": 0.35089,
      "high": 0.35482,
      "low": 0.34393,
      "close": 0.35393,
      "adjClose": 0.29686,
      "volume": 252095396
    },
    {
      "date": "2001-08-03",
      "open": 0.35518,
      "high": 0.35536,
      "low": 0.33929,
      "close": 0.34821,
      "adjClose": 0.29206,
      "volume": 186071384
    },
    {
      "date": "2001-08-06",
      "open": 0.34,
      "high": 0.35107,
      "low": 0.3393,
      "close": 0.34161,
      "adjClose": 0.28653,
      "volume": 99652096
    },
    {
      "date": "2001-08-07",
      "open": 0.34518,
      "high": 0.35125,
      "low": 0.33893,
      "close": 0.34375,
      "adjClose": 0.28832,
      "volume": 168548968
    },
    {
      "date": "2001-08-08",
      "open": 0.34393,
      "high": 0.35179,
      "low": 0.33107,
      "close": 0.3375,
      "adjClose": 0.28308,
      "volume": 276169988
    },
    {
      "date": "2001-08-09",
      "open": 0.33857,
      "high": 0.34196,
      "low": 0.33429,
      "close": 0.34018,
      "adjClose": 0.28533,
      "volume": 200681799
    },
    {
      "date": "2001-08-10",
      "open": 0.34,
      "high": 0.345,
      "low": 0.33196,
      "close": 0.33964,
      "adjClose": 0.28487,
      "volume": 186961784
    },
    {
      "date": "2001-08-13",
      "open": 0.34107,
      "high": 0.34518,
      "low": 0.335,
      "close": 0.34089,
      "adjClose": 0.28592,
      "volume": 148002548
    },
    {
      "date": "2001-08-14",
      "open": 0.34286,
      "high": 0.34571,
      "low": 0.33339,
      "close": 0.33446,
      "adjClose": 0.28053,
      "volume": 228950627
    },
    {
      "date": "2001-08-15",
      "open": 0.335,
      "high": 0.33821,
      "low": 0.325,
      "close": 0.32929,
      "adjClose": 0.27619,
      "volume": 289285144
    },
    {
      "date": "2001-08-16",
      "open": 0.32625,
      "high": 0.33482,
      "low": 0.32089,
      "close": 0.33304,
      "adjClose": 0.27934,
      "volume": 288098000
    },
    {
      "date": "2001-08-17",
      "open": 0.32143,
      "high": 0.32946,
      "low": 0.32125,
      "close": 0.32268,
      "adjClose": 0.27065,
      "volume": 208432208
    },
    {
      "date": "2001-08-20",
      "open": 0.32393,
      "high": 0.32554,
      "low": 0.31804,
      "close": 0.32357,
      "adjClose": 0.27139,
      "volume": 252302540
    },
    {
      "date": "2001-08-21",
      "open": 0.32393,
      "high": 0.32393,
      "low": 0.31607,
      "close": 0.32,
      "adjClose": 0.2684,
      "volume": 185707384
    },
    {
      "date": "2001-08-22",
      "open": 0.32036,
      "high": 0.32589,
      "low": 0.31446,
      "close": 0.32518,
      "adjClose": 0.27274,
      "volume": 174048172
    },
    {
      "date": "2001-08-23",
      "open": 0.325,
      "high": 0.3275,
      "low": 0.31393,
      "close": 0.31804,
      "adjClose": 0.26676,
      "volume": 218501015
    },
    {
      "date": "2001-08-24",
      "open": 0.32143,
      "high": 0.3325,
      "low": 0.31518,
      "close": 0.33161,
      "adjClose": 0.27814,
      "volume": 290354576
    },
    {
      "date": "2001-08-27",
      "open": 0.33214,
      "high": 0.34464,
      "low": 0.32429,
      "close": 0.33786,
      "adjClose": 0.28338,
      "volume": 175644171
    },
    {
      "date": "2001-08-28",
      "open": 0.3375,
      "high": 0.34179,
      "low": 0.32857,
      "close": 0.32857,
      "adjClose": 0.27559,
      "volume": 171735368
    },
    {
      "date": "2001-08-29",
      "open": 0.32929,
      "high": 0.33625,
      "low": 0.31839,
      "close": 0.31839,
      "adjClose": 0.26705,
      "volume": 239988236
    },
    {
      "date": "2001-08-30",
      "open": 0.31679,
      "high": 0.32464,
      "low": 0.30857,
      "close": 0.31839,
      "adjClose": 0.26705,
      "volume": 368715512
    },
    {
      "date": "2001-08-31",
      "open": 0.31661,
      "high": 0.33214,
      "low": 0.31518,
      "close": 0.33125,
      "adjClose": 0.27784,
      "volume": 217280216
    },
    {
      "date": "2001-09-04",
      "open": 0.33036,
      "high": 0.34071,
      "low": 0.32464,
      "close": 0.32589,
      "adjClose": 0.27334,
      "volume": 348219492
    },
    {
      "date": "2001-09-05",
      "open": 0.32571,
      "high": 0.33839,
      "low": 0.32357,
      "close": 0.33125,
      "adjClose": 0.27784,
      "volume": 360142072
    },
    {
      "date": "2001-09-06",
      "open": 0.32857,
      "high": 0.33804,
      "low": 0.31518,
      "close": 0.31643,
      "adjClose": 0.26541,
      "volume": 282369136
    },
    {
      "date": "2001-09-07",
      "open": 0.3125,
      "high": 0.32321,
      "low": 0.30714,
      "close": 0.30857,
      "adjClose": 0.25881,
      "volume": 241830528
    },
    {
      "date": "2001-09-10",
      "open": 0.30357,
      "high": 0.3125,
      "low": 0.30214,
      "close": 0.31018,
      "adjClose": 0.26016,
      "volume": 308846020
    },
    {
      "date": "2001-09-17",
      "open": 0.28571,
      "high": 0.30482,
      "low": 0.28089,
      "close": 0.30339,
      "adjClose": 0.25447,
      "volume": 459284456
    },
    {
      "date": "2001-09-18",
      "open": 0.30179,
      "high": 0.31645,
      "low": 0.28875,
      "close": 0.29071,
      "adjClose": 0.24383,
      "volume": 327594612
    },
    {
      "date": "2001-09-19",
      "open": 0.29464,
      "high": 0.30536,
      "low": 0.27857,
      "close": 0.30393,
      "adjClose": 0.25492,
      "volume": 373341228
    },
    {
      "date": "2001-09-20",
      "open": 0.29089,
      "high": 0.30268,
      "low": 0.27679,
      "close": 0.28,
      "adjClose": 0.23485,
      "volume": 411706696
    },
    {
      "date": "2001-09-21",
      "open": 0.26429,
      "high": 0.29018,
      "low": 0.26214,
      "close": 0.28089,
      "adjClose": 0.2356,
      "volume": 570517424
    },
    {
      "date": "2001-09-24",
      "open": 0.28768,
      "high": 0.30079,
      "low": 0.28482,
      "close": 0.29375,
      "adjClose": 0.24638,
      "volume": 294930003
    },
    {
      "date": "2001-09-25",
      "open": 0.28821,
      "high": 0.28964,
      "low": 0.27411,
      "close": 0.2775,
      "adjClose": 0.23275,
      "volume": 374438660
    },
    {
      "date": "2001-09-26",
      "open": 0.28232,
      "high": 0.28375,
      "low": 0.26661,
      "close": 0.27054,
      "adjClose": 0.22692,
      "volume": 493814204
    },
    {
      "date": "2001-09-27",
      "open": 0.27232,
      "high": 0.28125,
      "low": 0.27143,
      "close": 0.27696,
      "adjClose": 0.2323,
      "volume": 322241176
    },
    {
      "date": "2001-09-28",
      "open": 0.28053,
      "high": 0.28411,
      "low": 0.27482,
      "close": 0.27696,
      "adjClose": 0.2323,
      "volume": 365126076
    },
    {
      "date": "2001-10-01",
      "open": 0.27661,
      "high": 0.28554,
      "low": 0.27196,
      "close": 0.2775,
      "adjClose": 0.23275,
      "volume": 225349824
    },
    {
      "date": "2001-10-02",
      "open": 0.27553,
      "high": 0.28268,
      "low": 0.26571,
      "close": 0.26875,
      "adjClose": 0.22541,
      "volume": 235894519
    },
    {
      "date": "2001-10-03",
      "open": 0.26696,
      "high": 0.27429,
      "low": 0.26482,
      "close": 0.2675,
      "adjClose": 0.22437,
      "volume": 686605539
    },
    {
      "date": "2001-10-04",
      "open": 0.27411,
      "high": 0.29018,
      "low": 0.26784,
      "close": 0.28357,
      "adjClose": 0.23784,
      "volume": 401122688
    },
    {
      "date": "2001-10-05",
      "open": 0.275,
      "high": 0.28839,
      "low": 0.26768,
      "close": 0.28821,
      "adjClose": 0.24174,
      "volume": 342787484
    },
    {
      "date": "2001-10-08",
      "open": 0.27803,
      "high": 0.29196,
      "low": 0.27679,
      "close": 0.28929,
      "adjClose": 0.24264,
      "volume": 207995404
    },
    {
      "date": "2001-10-09",
      "open": 0.28661,
      "high": 0.28929,
      "low": 0.27911,
      "close": 0.28571,
      "adjClose": 0.23964,
      "volume": 174025771
    },
    {
      "date": "2001-10-10",
      "open": 0.2875,
      "high": 0.30089,
      "low": 0.28482,
      "close": 0.30036,
      "adjClose": 0.25193,
      "volume": 307838016
    },
    {
      "date": "2001-10-11",
      "open": 0.30214,
      "high": 0.31679,
      "low": 0.30089,
      "close": 0.31679,
      "adjClose": 0.26571,
      "volume": 334230620
    },
    {
      "date": "2001-10-12",
      "open": 0.30911,
      "high": 0.32286,
      "low": 0.30107,
      "close": 0.32161,
      "adjClose": 0.26975,
      "volume": 288238000
    },
    {
      "date": "2001-10-15",
      "open": 0.32054,
      "high": 0.32821,
      "low": 0.31339,
      "close": 0.32125,
      "adjClose": 0.26945,
      "volume": 318752316
    },
    {
      "date": "2001-10-16",
      "open": 0.32304,
      "high": 0.325,
      "low": 0.31732,
      "close": 0.32161,
      "adjClose": 0.26975,
      "volume": 203061800
    },
    {
      "date": "2001-10-17",
      "open": 0.3275,
      "high": 0.32875,
      "low": 0.30286,
      "close": 0.30339,
      "adjClose": 0.25447,
      "volume": 286171428
    },
    {
      "date": "2001-10-18",
      "open": 0.30875,
      "high": 0.32554,
      "low": 0.30875,
      "close": 0.32143,
      "adjClose": 0.2696,
      "volume": 612657468
    },
    {
      "date": "2001-10-19",
      "open": 0.32036,
      "high": 0.32857,
      "low": 0.31929,
      "close": 0.32679,
      "adjClose": 0.2741,
      "volume": 166790564
    },
    {
      "date": "2001-10-22",
      "open": 0.32518,
      "high": 0.34054,
      "low": 0.32304,
      "close": 0.33964,
      "adjClose": 0.28487,
      "volume": 391938676
    },
    {
      "date": "2001-10-23",
      "open": 0.34143,
      "high": 0.34679,
      "low": 0.31911,
      "close": 0.32393,
      "adjClose": 0.2717,
      "volume": 684981540
    },
    {
      "date": "2001-10-24",
      "open": 0.3225,
      "high": 0.34089,
      "low": 0.31696,
      "close": 0.33839,
      "adjClose": 0.28382,
      "volume": 374472372
    },
    {
      "date": "2001-10-25",
      "open": 0.32929,
      "high": 0.34375,
      "low": 0.32429,
      "close": 0.34268,
      "adjClose": 0.28742,
      "volume": 254951396
    },
    {
      "date": "2001-10-26",
      "open": 0.33679,
      "high": 0.34375,
      "low": 0.3325,
      "close": 0.33339,
      "adjClose": 0.27963,
      "volume": 278964276
    },
    {
      "date": "2001-10-29",
      "open": 0.33161,
      "high": 0.33339,
      "low": 0.31339,
      "close": 0.31482,
      "adjClose": 0.26406,
      "volume": 239181947
    },
    {
      "date": "2001-10-30",
      "open": 0.31036,
      "high": 0.32143,
      "low": 0.30464,
      "close": 0.31429,
      "adjClose": 0.26361,
      "volume": 276763420
    },
    {
      "date": "2001-10-31",
      "open": 0.31661,
      "high": 0.32857,
      "low": 0.31143,
      "close": 0.31357,
      "adjClose": 0.26301,
      "volume": 274019416
    },
    {
      "date": "2001-11-01",
      "open": 0.31518,
      "high": 0.33536,
      "low": 0.30804,
      "close": 0.33196,
      "adjClose": 0.27843,
      "volume": 312995456
    },
    {
      "date": "2001-11-02",
      "open": 0.33071,
      "high": 0.33679,
      "low": 0.32429,
      "close": 0.33161,
      "adjClose": 0.27814,
      "volume": 197204196
    },
    {
      "date": "2001-11-05",
      "open": 0.33643,
      "high": 0.34375,
      "low": 0.33232,
      "close": 0.34054,
      "adjClose": 0.28563,
      "volume": 235793600
    },
    {
      "date": "2001-11-06",
      "open": 0.33857,
      "high": 0.35036,
      "low": 0.33089,
      "close": 0.34946,
      "adjClose": 0.29311,
      "volume": 316019460
    },
    {
      "date": "2001-11-07",
      "open": 0.3475,
      "high": 0.35946,
      "low": 0.3452,
      "close": 0.34982,
      "adjClose": 0.29341,
      "volume": 382990092
    },
    {
      "date": "2001-11-08",
      "open": 0.35054,
      "high": 0.35529,
      "low": 0.33161,
      "close": 0.33411,
      "adjClose": 0.28023,
      "volume": 342199484
    },
    {
      "date": "2001-11-09",
      "open": 0.33214,
      "high": 0.34375,
      "low": 0.33125,
      "close": 0.33411,
      "adjClose": 0.28023,
      "volume": 134293732
    },
    {
      "date": "2001-11-12",
      "open": 0.33321,
      "high": 0.34232,
      "low": 0.32071,
      "close": 0.33482,
      "adjClose": 0.28083,
      "volume": 201499400
    },
    {
      "date": "2001-11-13",
      "open": 0.34071,
      "high": 0.34625,
      "low": 0.33411,
      "close": 0.34589,
      "adjClose": 0.29012,
      "volume": 224694624
    },
    {
      "date": "2001-11-14",
      "open": 0.34982,
      "high": 0.35536,
      "low": 0.34196,
      "close": 0.35018,
      "adjClose": 0.29371,
      "volume": 221161020
    },
    {
      "date": "2001-11-15",
      "open": 0.34732,
      "high": 0.35536,
      "low": 0.34339,
      "close": 0.34732,
      "adjClose": 0.29131,
      "volume": 213029812
    },
    {
      "date": "2001-11-16",
      "open": 0.34427,
      "high": 0.34446,
      "low": 0.32857,
      "close": 0.33875,
      "adjClose": 0.28413,
      "volume": 230664228
    },
    {
      "date": "2001-11-19",
      "open": 0.33929,
      "high": 0.35804,
      "low": 0.33857,
      "close": 0.35714,
      "adjClose": 0.29955,
      "volume": 332674044
    },
    {
      "date": "2001-11-20",
      "open": 0.35393,
      "high": 0.36071,
      "low": 0.34821,
      "close": 0.34875,
      "adjClose": 0.29251,
      "volume": 276584275
    },
    {
      "date": "2001-11-21",
      "open": 0.35018,
      "high": 0.35357,
      "low": 0.34393,
      "close": 0.35143,
      "adjClose": 0.29476,
      "volume": 201583400
    },
    {
      "date": "2001-11-23",
      "open": 0.35196,
      "high": 0.35625,
      "low": 0.34946,
      "close": 0.35429,
      "adjClose": 0.29716,
      "volume": 60004060
    },
    {
      "date": "2001-11-26",
      "open": 0.35607,
      "high": 0.38482,
      "low": 0.355,
      "close": 0.38161,
      "adjClose": 0.32008,
      "volume": 460701316
    },
    {
      "date": "2001-11-27",
      "open": 0.37857,
      "high": 0.38429,
      "low": 0.36625,
      "close": 0.375,
      "adjClose": 0.31453,
      "volume": 268553980
    },
    {
      "date": "2001-11-28",
      "open": 0.37232,
      "high": 0.37875,
      "low": 0.36446,
      "close": 0.36661,
      "adjClose": 0.30749,
      "volume": 251025960
    },
    {
      "date": "2001-11-29",
      "open": 0.36786,
      "high": 0.36964,
      "low": 0.36054,
      "close": 0.36464,
      "adjClose": 0.30584,
      "volume": 202765000
    },
    {
      "date": "2001-11-30",
      "open": 0.36554,
      "high": 0.38286,
      "low": 0.36161,
      "close": 0.38036,
      "adjClose": 0.31903,
      "volume": 303912300
    },
    {
      "date": "2001-12-03",
      "open": 0.37607,
      "high": 0.38,
      "low": 0.36786,
      "close": 0.37589,
      "adjClose": 0.31528,
      "volume": 181316980
    },
    {
      "date": "2001-12-04",
      "open": 0.37589,
      "high": 0.40286,
      "low": 0.37,
      "close": 0.4,
      "adjClose": 0.3355,
      "volume": 380475524
    },
    {
      "date": "2001-12-05",
      "open": 0.39929,
      "high": 0.42911,
      "low": 0.39589,
      "close": 0.42429,
      "adjClose": 0.35587,
      "volume": 568579712
    },
    {
      "date": "2001-12-06",
      "open": 0.41929,
      "high": 0.41964,
      "low": 0.39536,
      "close": 0.40679,
      "adjClose": 0.3412,
      "volume": 338934624
    },
    {
      "date": "2001-12-07",
      "open": 0.40107,
      "high": 0.40554,
      "low": 0.39286,
      "close": 0.4025,
      "adjClose": 0.3376,
      "volume": 203515400
    },
    {
      "date": "2001-12-10",
      "open": 0.39804,
      "high": 0.41054,
      "low": 0.39696,
      "close": 0.4025,
      "adjClose": 0.3376,
      "volume": 170010568
    },
    {
      "date": "2001-12-11",
      "open": 0.40482,
      "high": 0.40804,
      "low": 0.38661,
      "close": 0.38893,
      "adjClose": 0.32622,
      "volume": 205475404
    },
    {
      "date": "2001-12-12",
      "open": 0.39054,
      "high": 0.39143,
      "low": 0.37946,
      "close": 0.38375,
      "adjClose": 0.32187,
      "volume": 192460992
    },
    {
      "date": "2001-12-13",
      "open": 0.38375,
      "high": 0.38482,
      "low": 0.36607,
      "close": 0.375,
      "adjClose": 0.31453,
      "volume": 197842596
    },
    {
      "date": "2001-12-14",
      "open": 0.37018,
      "high": 0.37213,
      "low": 0.35875,
      "close": 0.36411,
      "adjClose": 0.3054,
      "volume": 189884988
    },
    {
      "date": "2001-12-17",
      "open": 0.36429,
      "high": 0.375,
      "low": 0.36054,
      "close": 0.36821,
      "adjClose": 0.30884,
      "volume": 173712172
    },
    {
      "date": "2001-12-18",
      "open": 0.37304,
      "high": 0.38089,
      "low": 0.36107,
      "close": 0.37518,
      "adjClose": 0.31468,
      "volume": 235267376
    },
    {
      "date": "2001-12-19",
      "open": 0.3675,
      "high": 0.38714,
      "low": 0.36554,
      "close": 0.38607,
      "adjClose": 0.32382,
      "volume": 289957144
    },
    {
      "date": "2001-12-20",
      "open": 0.38214,
      "high": 0.38339,
      "low": 0.36821,
      "close": 0.36911,
      "adjClose": 0.30959,
      "volume": 220864220
    },
    {
      "date": "2001-12-21",
      "open": 0.37518,
      "high": 0.38464,
      "low": 0.37143,
      "close": 0.375,
      "adjClose": 0.31453,
      "volume": 256413112
    },
    {
      "date": "2001-12-24",
      "open": 0.37321,
      "high": 0.38304,
      "low": 0.37321,
      "close": 0.38143,
      "adjClose": 0.31992,
      "volume": 50629648
    },
    {
      "date": "2001-12-26",
      "open": 0.38125,
      "high": 0.39821,
      "low": 0.37752,
      "close": 0.38375,
      "adjClose": 0.32187,
      "volume": 146468144
    },
    {
      "date": "2001-12-27",
      "open": 0.38536,
      "high": 0.39732,
      "low": 0.38536,
      "close": 0.39411,
      "adjClose": 0.33056,
      "volume": 191508988
    },
    {
      "date": "2001-12-28",
      "open": 0.39232,
      "high": 0.41071,
      "low": 0.39214,
      "close": 0.40054,
      "adjClose": 0.33595,
      "volume": 299208296
    },
    {
      "date": "2001-12-31",
      "open": 0.40196,
      "high": 0.40464,
      "low": 0.38982,
      "close": 0.39107,
      "adjClose": 0.32801,
      "volume": 138112936
    },
    {
      "date": "2002-01-02",
      "open": 0.39375,
      "high": 0.41607,
      "low": 0.39214,
      "close": 0.41607,
      "adjClose": 0.34898,
      "volume": 531311672
    },
    {
      "date": "2002-01-03",
      "open": 0.41071,
      "high": 0.42411,
      "low": 0.40661,
      "close": 0.42107,
      "adjClose": 0.35317,
      "volume": 612752612
    },
    {
      "date": "2002-01-04",
      "open": 0.41679,
      "high": 0.42768,
      "low": 0.41054,
      "close": 0.42304,
      "adjClose": 0.35482,
      "volume": 410200408
    },
    {
      "date": "2002-01-07",
      "open": 0.42357,
      "high": 0.42857,
      "low": 0.40625,
      "close": 0.40893,
      "adjClose": 0.34299,
      "volume": 444618156
    },
    {
      "date": "2002-01-08",
      "open": 0.40625,
      "high": 0.41161,
      "low": 0.40107,
      "close": 0.40375,
      "adjClose": 0.33865,
      "volume": 450050160
    },
    {
      "date": "2002-01-09",
      "open": 0.40714,
      "high": 0.40946,
      "low": 0.38,
      "close": 0.38661,
      "adjClose": 0.32427,
      "volume": 327869179
    },
    {
      "date": "2002-01-10",
      "open": 0.37893,
      "high": 0.38337,
      "low": 0.36177,
      "close": 0.37911,
      "adjClose": 0.31798,
      "volume": 452883595
    },
    {
      "date": "2002-01-11",
      "open": 0.38196,
      "high": 0.39,
      "low": 0.36786,
      "close": 0.37589,
      "adjClose": 0.31528,
      "volume": 348880348
    },
    {
      "date": "2002-01-14",
      "open": 0.37518,
      "high": 0.38214,
      "low": 0.37321,
      "close": 0.37768,
      "adjClose": 0.31678,
      "volume": 416349272
    },
    {
      "date": "2002-01-15",
      "open": 0.38071,
      "high": 0.38857,
      "low": 0.37875,
      "close": 0.3875,
      "adjClose": 0.32502,
      "volume": 290321144
    },
    {
      "date": "2002-01-16",
      "open": 0.38232,
      "high": 0.38232,
      "low": 0.36607,
      "close": 0.37107,
      "adjClose": 0.31123,
      "volume": 567246852
    },
    {
      "date": "2002-01-17",
      "open": 0.39227,
      "high": 0.40607,
      "low": 0.39054,
      "close": 0.40143,
      "adjClose": 0.3367,
      "volume": 662054948
    },
    {
      "date": "2002-01-18",
      "open": 0.39286,
      "high": 0.40357,
      "low": 0.39214,
      "close": 0.39589,
      "adjClose": 0.33205,
      "volume": 339718624
    },
    {
      "date": "2002-01-22",
      "open": 0.39768,
      "high": 0.39946,
      "low": 0.38964,
      "close": 0.38964,
      "adjClose": 0.32681,
      "volume": 327331468
    },
    {
      "date": "2002-01-23",
      "open": 0.38929,
      "high": 0.41143,
      "low": 0.38554,
      "close": 0.41107,
      "adjClose": 0.34478,
      "volume": 443279584
    },
    {
      "date": "2002-01-24",
      "open": 0.40911,
      "high": 0.41982,
      "low": 0.40893,
      "close": 0.41446,
      "adjClose": 0.34763,
      "volume": 344002631
    },
    {
      "date": "2002-01-25",
      "open": 0.40875,
      "high": 0.41821,
      "low": 0.40464,
      "close": 0.41518,
      "adjClose": 0.34823,
      "volume": 185914584
    },
    {
      "date": "2002-01-28",
      "open": 0.41786,
      "high": 0.42054,
      "low": 0.40571,
      "close": 0.41554,
      "adjClose": 0.34853,
      "volume": 186446584
    },
    {
      "date": "2002-01-29",
      "open": 0.41464,
      "high": 0.42036,
      "low": 0.40804,
      "close": 0.41196,
      "adjClose": 0.34553,
      "volume": 240324239
    },
    {
      "date": "2002-01-30",
      "open": 0.41196,
      "high": 0.43107,
      "low": 0.40964,
      "close": 0.43018,
      "adjClose": 0.36081,
      "volume": 471598756
    },
    {
      "date": "2002-01-31",
      "open": 0.43143,
      "high": 0.44161,
      "low": 0.43054,
      "close": 0.44143,
      "adjClose": 0.37025,
      "volume": 468468468
    },
    {
      "date": "2002-02-01",
      "open": 0.43464,
      "high": 0.44571,
      "low": 0.43464,
      "close": 0.43589,
      "adjClose": 0.3656,
      "volume": 398306108
    },
    {
      "date": "2002-02-04",
      "open": 0.43429,
      "high": 0.45571,
      "low": 0.43214,
      "close": 0.45268,
      "adjClose": 0.37969,
      "volume": 522385376
    },
    {
      "date": "2002-02-05",
      "open": 0.44804,
      "high": 0.46393,
      "low": 0.44786,
      "close": 0.45446,
      "adjClose": 0.38118,
      "volume": 456887600
    },
    {
      "date": "2002-02-06",
      "open": 0.45723,
      "high": 0.46393,
      "low": 0.43125,
      "close": 0.44054,
      "adjClose": 0.3695,
      "volume": 597638308
    },
    {
      "date": "2002-02-07",
      "open": 0.44018,
      "high": 0.45161,
      "low": 0.43,
      "close": 0.43393,
      "adjClose": 0.36396,
      "volume": 347850056
    },
    {
      "date": "2002-02-08",
      "open": 0.4358,
      "high": 0.44,
      "low": 0.41732,
      "close": 0.42911,
      "adjClose": 0.35992,
      "volume": 355331496
    },
    {
      "date": "2002-02-11",
      "open": 0.42732,
      "high": 0.44643,
      "low": 0.42393,
      "close": 0.44607,
      "adjClose": 0.37414,
      "volume": 398614107
    },
    {
      "date": "2002-02-12",
      "open": 0.44036,
      "high": 0.44714,
      "low": 0.43661,
      "close": 0.44125,
      "adjClose": 0.3701,
      "volume": 224336224
    },
    {
      "date": "2002-02-13",
      "open": 0.44161,
      "high": 0.45071,
      "low": 0.44018,
      "close": 0.44661,
      "adjClose": 0.37459,
      "volume": 312995456
    },
    {
      "date": "2002-02-14",
      "open": 0.44732,
      "high": 0.45054,
      "low": 0.43536,
      "close": 0.43929,
      "adjClose": 0.36845,
      "volume": 260170548
    },
    {
      "date": "2002-02-15",
      "open": 0.43804,
      "high": 0.44607,
      "low": 0.42589,
      "close": 0.42679,
      "adjClose": 0.35797,
      "volume": 260198548
    },
    {
      "date": "2002-02-19",
      "open": 0.42429,
      "high": 0.42679,
      "low": 0.40143,
      "close": 0.40393,
      "adjClose": 0.3388,
      "volume": 390258400
    },
    {
      "date": "2002-02-20",
      "open": 0.40661,
      "high": 0.41429,
      "low": 0.39911,
      "close": 0.41304,
      "adjClose": 0.34644,
      "volume": 285443428
    },
    {
      "date": "2002-02-21",
      "open": 0.40929,
      "high": 0.41071,
      "low": 0.38304,
      "close": 0.38393,
      "adjClose": 0.32202,
      "volume": 446852444
    },
    {
      "date": "2002-02-22",
      "open": 0.38679,
      "high": 0.40982,
      "low": 0.38393,
      "close": 0.40607,
      "adjClose": 0.34059,
      "volume": 406476404
    },
    {
      "date": "2002-02-25",
      "open": 0.40804,
      "high": 0.44143,
      "low": 0.39929,
      "close": 0.42518,
      "adjClose": 0.35662,
      "volume": 426849280
    },
    {
      "date": "2002-02-26",
      "open": 0.42696,
      "high": 0.43518,
      "low": 0.41518,
      "close": 0.42268,
      "adjClose": 0.35452,
      "volume": 260131404
    },
    {
      "date": "2002-02-27",
      "open": 0.4275,
      "high": 0.43304,
      "low": 0.37393,
      "close": 0.39214,
      "adjClose": 0.32891,
      "volume": 1030266628
    },
    {
      "date": "2002-02-28",
      "open": 0.39554,
      "high": 0.40339,
      "low": 0.38125,
      "close": 0.3875,
      "adjClose": 0.32502,
      "volume": 456938168
    },
    {
      "date": "2002-03-01",
      "open": 0.39161,
      "high": 0.41964,
      "low": 0.38964,
      "close": 0.41875,
      "adjClose": 0.35123,
      "volume": 351383492
    },
    {
      "date": "2002-03-04",
      "open": 0.41536,
      "high": 0.43893,
      "low": 0.40643,
      "close": 0.43375,
      "adjClose": 0.36381,
      "volume": 348342636
    },
    {
      "date": "2002-03-05",
      "open": 0.43125,
      "high": 0.43625,
      "low": 0.41786,
      "close": 0.42018,
      "adjClose": 0.35243,
      "volume": 274702560
    },
    {
      "date": "2002-03-06",
      "open": 0.41929,
      "high": 0.43464,
      "low": 0.40946,
      "close": 0.42982,
      "adjClose": 0.36051,
      "volume": 226234624
    },
    {
      "date": "2002-03-07",
      "open": 0.42964,
      "high": 0.43804,
      "low": 0.42161,
      "close": 0.43536,
      "adjClose": 0.36516,
      "volume": 258249968
    },
    {
      "date": "2002-03-08",
      "open": 0.44179,
      "high": 0.44804,
      "low": 0.43393,
      "close": 0.44036,
      "adjClose": 0.36935,
      "volume": 269774555
    },
    {
      "date": "2002-03-11",
      "open": 0.43929,
      "high": 0.44893,
      "low": 0.43036,
      "close": 0.4475,
      "adjClose": 0.37534,
      "volume": 262791404
    },
    {
      "date": "2002-03-12",
      "open": 0.43768,
      "high": 0.44179,
      "low": 0.43036,
      "close": 0.44143,
      "adjClose": 0.37025,
      "volume": 254055396
    },
    {
      "date": "2002-03-13",
      "open": 0.43518,
      "high": 0.44377,
      "low": 0.43125,
      "close": 0.43732,
      "adjClose": 0.3668,
      "volume": 200765800
    },
    {
      "date": "2002-03-14",
      "open": 0.43393,
      "high": 0.43929,
      "low": 0.42641,
      "close": 0.43625,
      "adjClose": 0.3659,
      "volume": 217297016
    },
    {
      "date": "2002-03-15",
      "open": 0.43679,
      "high": 0.44571,
      "low": 0.43304,
      "close": 0.44554,
      "adjClose": 0.3737,
      "volume": 240901096
    },
    {
      "date": "2002-03-18",
      "open": 0.44554,
      "high": 0.44732,
      "low": 0.43429,
      "close": 0.44179,
      "adjClose": 0.37055,
      "volume": 304556000
    },
    {
      "date": "2002-03-19",
      "open": 0.44089,
      "high": 0.45179,
      "low": 0.43393,
      "close": 0.44375,
      "adjClose": 0.3722,
      "volume": 242357096
    },
    {
      "date": "2002-03-20",
      "open": 0.44036,
      "high": 0.44893,
      "low": 0.4375,
      "close": 0.445,
      "adjClose": 0.37324,
      "volume": 296122584
    },
    {
      "date": "2002-03-21",
      "open": 0.42607,
      "high": 0.43393,
      "low": 0.41536,
      "close": 0.43339,
      "adjClose": 0.36351,
      "volume": 617876616
    },
    {
      "date": "2002-03-22",
      "open": 0.4325,
      "high": 0.43857,
      "low": 0.42625,
      "close": 0.43018,
      "adjClose": 0.36081,
      "volume": 202193800
    },
    {
      "date": "2002-03-25",
      "open": 0.42982,
      "high": 0.43018,
      "low": 0.415,
      "close": 0.41696,
      "adjClose": 0.34973,
      "volume": 264197119
    },
    {
      "date": "2002-03-26",
      "open": 0.41429,
      "high": 0.42214,
      "low": 0.41071,
      "close": 0.41893,
      "adjClose": 0.35138,
      "volume": 257841111
    },
    {
      "date": "2002-03-27",
      "open": 0.41696,
      "high": 0.42357,
      "low": 0.41536,
      "close": 0.41911,
      "adjClose": 0.35153,
      "volume": 127702524
    },
    {
      "date": "2002-03-28",
      "open": 0.42321,
      "high": 0.42643,
      "low": 0.41893,
      "close": 0.42268,
      "adjClose": 0.35452,
      "volume": 108455200
    },
    {
      "date": "2002-04-01",
      "open": 0.4175,
      "high": 0.44111,
      "low": 0.41571,
      "close": 0.43679,
      "adjClose": 0.36636,
      "volume": 199046596
    },
    {
      "date": "2002-04-02",
      "open": 0.42857,
      "high": 0.43393,
      "low": 0.42625,
      "close": 0.42982,
      "adjClose": 0.36051,
      "volume": 203795400
    },
    {
      "date": "2002-04-03",
      "open": 0.42946,
      "high": 0.43732,
      "low": 0.42143,
      "close": 0.42411,
      "adjClose": 0.35572,
      "volume": 214530612
    },
    {
      "date": "2002-04-04",
      "open": 0.42268,
      "high": 0.44732,
      "low": 0.42268,
      "close": 0.44464,
      "adjClose": 0.37294,
      "volume": 338498048
    },
    {
      "date": "2002-04-05",
      "open": 0.44554,
      "high": 0.44982,
      "low": 0.43036,
      "close": 0.44179,
      "adjClose": 0.37055,
      "volume": 278348276
    },
    {
      "date": "2002-04-08",
      "open": 0.43143,
      "high": 0.44071,
      "low": 0.42464,
      "close": 0.43857,
      "adjClose": 0.36785,
      "volume": 261626548
    },
    {
      "date": "2002-04-09",
      "open": 0.43911,
      "high": 0.44643,
      "low": 0.42875,
      "close": 0.43036,
      "adjClose": 0.36096,
      "volume": 191581788
    },
    {
      "date": "2002-04-10",
      "open": 0.43232,
      "high": 0.44554,
      "low": 0.42875,
      "close": 0.44036,
      "adjClose": 0.36935,
      "volume": 224980224
    },
    {
      "date": "2002-04-11",
      "open": 0.44696,
      "high": 0.45002,
      "low": 0.44196,
      "close": 0.44393,
      "adjClose": 0.37235,
      "volume": 407266116
    },
    {
      "date": "2002-04-12",
      "open": 0.44661,
      "high": 0.44946,
      "low": 0.43875,
      "close": 0.4475,
      "adjClose": 0.37534,
      "volume": 320242032
    },
    {
      "date": "2002-04-15",
      "open": 0.4475,
      "high": 0.44911,
      "low": 0.44286,
      "close": 0.44643,
      "adjClose": 0.37444,
      "volume": 299370584
    },
    {
      "date": "2002-04-16",
      "open": 0.44911,
      "high": 0.46427,
      "low": 0.44857,
      "close": 0.45964,
      "adjClose": 0.38552,
      "volume": 615328612
    },
    {
      "date": "2002-04-17",
      "open": 0.46304,
      "high": 0.46732,
      "low": 0.45321,
      "close": 0.46625,
      "adjClose": 0.39107,
      "volume": 396323540
    },
    {
      "date": "2002-04-18",
      "open": 0.45536,
      "high": 0.45571,
      "low": 0.44429,
      "close": 0.45375,
      "adjClose": 0.38058,
      "volume": 401710400
    },
    {
      "date": "2002-04-19",
      "open": 0.45518,
      "high": 0.45518,
      "low": 0.44518,
      "close": 0.44607,
      "adjClose": 0.37414,
      "volume": 384541240
    },
    {
      "date": "2002-04-22",
      "open": 0.44357,
      "high": 0.44518,
      "low": 0.43268,
      "close": 0.43804,
      "adjClose": 0.36741,
      "volume": 269427412
    },
    {
      "date": "2002-04-23",
      "open": 0.43821,
      "high": 0.4425,
      "low": 0.43018,
      "close": 0.43304,
      "adjClose": 0.36321,
      "volume": 234556232
    },
    {
      "date": "2002-04-24",
      "open": 0.43393,
      "high": 0.4375,
      "low": 0.42286,
      "close": 0.42446,
      "adjClose": 0.35602,
      "volume": 140492940
    },
    {
      "date": "2002-04-25",
      "open": 0.42071,
      "high": 0.43464,
      "low": 0.42054,
      "close": 0.43071,
      "adjClose": 0.36126,
      "volume": 194202592
    },
    {
      "date": "2002-04-26",
      "open": 0.43357,
      "high": 0.43518,
      "low": 0.41071,
      "close": 0.41089,
      "adjClose": 0.34463,
      "volume": 304987448
    },
    {
      "date": "2002-04-29",
      "open": 0.41357,
      "high": 0.42964,
      "low": 0.41232,
      "close": 0.42786,
      "adjClose": 0.35887,
      "volume": 272977984
    },
    {
      "date": "2002-04-30",
      "open": 0.42661,
      "high": 0.43536,
      "low": 0.42411,
      "close": 0.43339,
      "adjClose": 0.36351,
      "volume": 280963424
    },
    {
      "date": "2002-05-01",
      "open": 0.43375,
      "high": 0.43375,
      "low": 0.41714,
      "close": 0.42821,
      "adjClose": 0.35916,
      "volume": 214704212
    },
    {
      "date": "2002-05-02",
      "open": 0.42518,
      "high": 0.43464,
      "low": 0.42143,
      "close": 0.42304,
      "adjClose": 0.35482,
      "volume": 239349948
    },
    {
      "date": "2002-05-03",
      "open": 0.42089,
      "high": 0.42893,
      "low": 0.41839,
      "close": 0.41982,
      "adjClose": 0.35212,
      "volume": 230832228
    },
    {
      "date": "2002-05-06",
      "open": 0.41696,
      "high": 0.41964,
      "low": 0.40107,
      "close": 0.40446,
      "adjClose": 0.33924,
      "volume": 249665104
    },
    {
      "date": "2002-05-07",
      "open": 0.40964,
      "high": 0.40982,
      "low": 0.39536,
      "close": 0.40125,
      "adjClose": 0.33655,
      "volume": 242799383
    },
    {
      "date": "2002-05-08",
      "open": 0.41429,
      "high": 0.43786,
      "low": 0.41143,
      "close": 0.43518,
      "adjClose": 0.36501,
      "volume": 436682724
    },
    {
      "date": "2002-05-09",
      "open": 0.43304,
      "high": 0.43482,
      "low": 0.425,
      "close": 0.43196,
      "adjClose": 0.36231,
      "volume": 224616224
    },
    {
      "date": "2002-05-10",
      "open": 0.43375,
      "high": 0.43375,
      "low": 0.41036,
      "close": 0.41643,
      "adjClose": 0.34928,
      "volume": 236213948
    },
    {
      "date": "2002-05-13",
      "open": 0.42,
      "high": 0.43018,
      "low": 0.40964,
      "close": 0.4275,
      "adjClose": 0.35857,
      "volume": 265608263
    },
    {
      "date": "2002-05-14",
      "open": 0.43661,
      "high": 0.45857,
      "low": 0.4325,
      "close": 0.45732,
      "adjClose": 0.38358,
      "volume": 526506811
    },
    {
      "date": "2002-05-15",
      "open": 0.45304,
      "high": 0.46393,
      "low": 0.44357,
      "close": 0.45143,
      "adjClose": 0.37864,
      "volume": 336179480
    },
    {
      "date": "2002-05-16",
      "open": 0.4475,
      "high": 0.45446,
      "low": 0.44196,
      "close": 0.45018,
      "adjClose": 0.37759,
      "volume": 227052223
    },
    {
      "date": "2002-05-17",
      "open": 0.45518,
      "high": 0.46036,
      "low": 0.43946,
      "close": 0.44661,
      "adjClose": 0.37459,
      "volume": 236493948
    },
    {
      "date": "2002-05-20",
      "open": 0.43875,
      "high": 0.44518,
      "low": 0.43804,
      "close": 0.44179,
      "adjClose": 0.37055,
      "volume": 269914555
    },
    {
      "date": "2002-05-21",
      "open": 0.44339,
      "high": 0.44643,
      "low": 0.41786,
      "close": 0.41893,
      "adjClose": 0.35138,
      "volume": 280991423
    },
    {
      "date": "2002-05-22",
      "open": 0.41732,
      "high": 0.43518,
      "low": 0.41643,
      "close": 0.43429,
      "adjClose": 0.36426,
      "volume": 290875432
    },
    {
      "date": "2002-05-23",
      "open": 0.43661,
      "high": 0.45071,
      "low": 0.42982,
      "close": 0.44964,
      "adjClose": 0.37714,
      "volume": 369432368
    },
    {
      "date": "2002-05-24",
      "open": 0.44625,
      "high": 0.44625,
      "low": 0.42786,
      "close": 0.43125,
      "adjClose": 0.36171,
      "volume": 166409764
    },
    {
      "date": "2002-05-28",
      "open": 0.42304,
      "high": 0.43214,
      "low": 0.41839,
      "close": 0.42821,
      "adjClose": 0.35916,
      "volume": 149716148
    },
    {
      "date": "2002-05-29",
      "open": 0.42714,
      "high": 0.43643,
      "low": 0.41875,
      "close": 0.42821,
      "adjClose": 0.35916,
      "volume": 221793819
    },
    {
      "date": "2002-05-30",
      "open": 0.42446,
      "high": 0.43536,
      "low": 0.41982,
      "close": 0.43214,
      "adjClose": 0.36246,
      "volume": 198374596
    },
    {
      "date": "2002-05-31",
      "open": 0.43018,
      "high": 0.43304,
      "low": 0.41571,
      "close": 0.41607,
      "adjClose": 0.34898,
      "volume": 365495508
    },
    {
      "date": "2002-06-03",
      "open": 0.41768,
      "high": 0.41875,
      "low": 0.40321,
      "close": 0.40911,
      "adjClose": 0.34314,
      "volume": 235110520
    },
    {
      "date": "2002-06-04",
      "open": 0.40857,
      "high": 0.41143,
      "low": 0.39607,
      "close": 0.40679,
      "adjClose": 0.3412,
      "volume": 347900344
    },
    {
      "date": "2002-06-05",
      "open": 0.40768,
      "high": 0.40875,
      "low": 0.39911,
      "close": 0.40571,
      "adjClose": 0.34029,
      "volume": 277082564
    },
    {
      "date": "2002-06-06",
      "open": 0.41,
      "high": 0.41482,
      "low": 0.39357,
      "close": 0.39571,
      "adjClose": 0.3319,
      "volume": 260064259
    },
    {
      "date": "2002-06-07",
      "open": 0.38857,
      "high": 0.39179,
      "low": 0.37375,
      "close": 0.38214,
      "adjClose": 0.32052,
      "volume": 612377468
    },
    {
      "date": "2002-06-10",
      "open": 0.38357,
      "high": 0.39,
      "low": 0.38107,
      "close": 0.38357,
      "adjClose": 0.32172,
      "volume": 277575420
    },
    {
      "date": "2002-06-11",
      "open": 0.38643,
      "high": 0.3875,
      "low": 0.36446,
      "close": 0.36536,
      "adjClose": 0.30645,
      "volume": 349507492
    },
    {
      "date": "2002-06-12",
      "open": 0.36446,
      "high": 0.37057,
      "low": 0.35607,
      "close": 0.35875,
      "adjClose": 0.3009,
      "volume": 528718816
    },
    {
      "date": "2002-06-13",
      "open": 0.3575,
      "high": 0.35804,
      "low": 0.34607,
      "close": 0.34893,
      "adjClose": 0.29267,
      "volume": 353136352
    },
    {
      "date": "2002-06-14",
      "open": 0.34357,
      "high": 0.36357,
      "low": 0.32339,
      "close": 0.35893,
      "adjClose": 0.30105,
      "volume": 424900424
    },
    {
      "date": "2002-06-17",
      "open": 0.36143,
      "high": 0.36839,
      "low": 0.35446,
      "close": 0.36679,
      "adjClose": 0.30765,
      "volume": 325237180
    },
    {
      "date": "2002-06-18",
      "open": 0.36464,
      "high": 0.36768,
      "low": 0.35679,
      "close": 0.35982,
      "adjClose": 0.3018,
      "volume": 365305220
    },
    {
      "date": "2002-06-19",
      "open": 0.31018,
      "high": 0.31429,
      "low": 0.30143,
      "close": 0.30571,
      "adjClose": 0.25641,
      "volume": 1712436912
    },
    {
      "date": "2002-06-20",
      "open": 0.30661,
      "high": 0.31429,
      "low": 0.30089,
      "close": 0.30554,
      "adjClose": 0.25627,
      "volume": 396732396
    },
    {
      "date": "2002-06-21",
      "open": 0.30304,
      "high": 0.31232,
      "low": 0.29982,
      "close": 0.30089,
      "adjClose": 0.25237,
      "volume": 445194732
    },
    {
      "date": "2002-06-24",
      "open": 0.29946,
      "high": 0.31661,
      "low": 0.29821,
      "close": 0.30839,
      "adjClose": 0.25866,
      "volume": 432090720
    },
    {
      "date": "2002-06-25",
      "open": 0.31071,
      "high": 0.31571,
      "low": 0.30107,
      "close": 0.30607,
      "adjClose": 0.25672,
      "volume": 301218588
    },
    {
      "date": "2002-06-26",
      "open": 0.3,
      "high": 0.30875,
      "low": 0.28536,
      "close": 0.29554,
      "adjClose": 0.24788,
      "volume": 559373411
    },
    {
      "date": "2002-06-27",
      "open": 0.29982,
      "high": 0.30839,
      "low": 0.29321,
      "close": 0.30464,
      "adjClose": 0.25552,
      "volume": 251664248
    },
    {
      "date": "2002-06-28",
      "open": 0.30536,
      "high": 0.31821,
      "low": 0.30357,
      "close": 0.31643,
      "adjClose": 0.26541,
      "volume": 271107412
    },
    {
      "date": "2002-07-01",
      "open": 0.31625,
      "high": 0.31929,
      "low": 0.30446,
      "close": 0.30464,
      "adjClose": 0.25552,
      "volume": 229706516
    },
    {
      "date": "2002-07-02",
      "open": 0.30411,
      "high": 0.30646,
      "low": 0.30054,
      "close": 0.3025,
      "adjClose": 0.25372,
      "volume": 305194591
    },
    {
      "date": "2002-07-03",
      "open": 0.30018,
      "high": 0.31571,
      "low": 0.29911,
      "close": 0.31339,
      "adjClose": 0.26286,
      "volume": 199029796
    },
    {
      "date": "2002-07-05",
      "open": 0.31625,
      "high": 0.33482,
      "low": 0.31625,
      "close": 0.33464,
      "adjClose": 0.28068,
      "volume": 161649600
    },
    {
      "date": "2002-07-08",
      "open": 0.33071,
      "high": 0.33232,
      "low": 0.31571,
      "close": 0.32161,
      "adjClose": 0.26975,
      "volume": 211204207
    },
    {
      "date": "2002-07-09",
      "open": 0.32304,
      "high": 0.32661,
      "low": 0.31179,
      "close": 0.31304,
      "adjClose": 0.26256,
      "volume": 226749824
    },
    {
      "date": "2002-07-10",
      "open": 0.31625,
      "high": 0.32446,
      "low": 0.30804,
      "close": 0.30929,
      "adjClose": 0.25942,
      "volume": 206903404
    },
    {
      "date": "2002-07-11",
      "open": 0.30821,
      "high": 0.32768,
      "low": 0.30304,
      "close": 0.32679,
      "adjClose": 0.2741,
      "volume": 373676800
    },
    {
      "date": "2002-07-12",
      "open": 0.33125,
      "high": 0.33554,
      "low": 0.30821,
      "close": 0.3125,
      "adjClose": 0.26211,
      "volume": 443582152
    },
    {
      "date": "2002-07-15",
      "open": 0.31125,
      "high": 0.33214,
      "low": 0.30018,
      "close": 0.32554,
      "adjClose": 0.27305,
      "volume": 295999435
    },
    {
      "date": "2002-07-16",
      "open": 0.32411,
      "high": 0.33161,
      "low": 0.31446,
      "close": 0.31893,
      "adjClose": 0.2675,
      "volume": 447950156
    },
    {
      "date": "2002-07-17",
      "open": 0.28804,
      "high": 0.28929,
      "low": 0.27125,
      "close": 0.27911,
      "adjClose": 0.2341,
      "volume": 1215582012
    },
    {
      "date": "2002-07-18",
      "open": 0.27679,
      "high": 0.27786,
      "low": 0.26339,
      "close": 0.26768,
      "adjClose": 0.22452,
      "volume": 559462843
    },
    {
      "date": "2002-07-19",
      "open": 0.2625,
      "high": 0.27089,
      "low": 0.25946,
      "close": 0.26714,
      "adjClose": 0.22406,
      "volume": 385207528
    },
    {
      "date": "2002-07-22",
      "open": 0.26339,
      "high": 0.27125,
      "low": 0.26089,
      "close": 0.26643,
      "adjClose": 0.22347,
      "volume": 431682756
    },
    {
      "date": "2002-07-23",
      "open": 0.26607,
      "high": 0.27018,
      "low": 0.25786,
      "close": 0.25839,
      "adjClose": 0.21672,
      "volume": 400597912
    },
    {
      "date": "2002-07-24",
      "open": 0.25589,
      "high": 0.27179,
      "low": 0.25446,
      "close": 0.27143,
      "adjClose": 0.22766,
      "volume": 410691304
    },
    {
      "date": "2002-07-25",
      "open": 0.26661,
      "high": 0.26696,
      "low": 0.25018,
      "close": 0.25643,
      "adjClose": 0.21508,
      "volume": 480068768
    },
    {
      "date": "2002-07-26",
      "open": 0.25821,
      "high": 0.25946,
      "low": 0.24643,
      "close": 0.25607,
      "adjClose": 0.21478,
      "volume": 208058072
    },
    {
      "date": "2002-07-29",
      "open": 0.25857,
      "high": 0.26964,
      "low": 0.25661,
      "close": 0.26821,
      "adjClose": 0.22496,
      "volume": 275250352
    },
    {
      "date": "2002-07-30",
      "open": 0.26518,
      "high": 0.27696,
      "low": 0.26,
      "close": 0.27553,
      "adjClose": 0.2311,
      "volume": 355360839
    },
    {
      "date": "2002-07-31",
      "open": 0.275,
      "high": 0.27536,
      "low": 0.26607,
      "close": 0.2725,
      "adjClose": 0.22856,
      "volume": 313002679
    },
    {
      "date": "2002-08-01",
      "open": 0.26982,
      "high": 0.27536,
      "low": 0.26304,
      "close": 0.26429,
      "adjClose": 0.22167,
      "volume": 229232532
    },
    {
      "date": "2002-08-02",
      "open": 0.26321,
      "high": 0.26786,
      "low": 0.25446,
      "close": 0.25804,
      "adjClose": 0.21643,
      "volume": 179973648
    },
    {
      "date": "2002-08-05",
      "open": 0.25893,
      "high": 0.2625,
      "low": 0.24946,
      "close": 0.24982,
      "adjClose": 0.20954,
      "volume": 204434252
    },
    {
      "date": "2002-08-06",
      "open": 0.25375,
      "high": 0.27196,
      "low": 0.25143,
      "close": 0.26321,
      "adjClose": 0.22077,
      "volume": 272807576
    },
    {
      "date": "2002-08-07",
      "open": 0.26946,
      "high": 0.27429,
      "low": 0.25625,
      "close": 0.26843,
      "adjClose": 0.22515,
      "volume": 333961371
    },
    {
      "date": "2002-08-08",
      "open": 0.26375,
      "high": 0.27464,
      "low": 0.26375,
      "close": 0.27321,
      "adjClose": 0.22915,
      "volume": 227616368
    },
    {
      "date": "2002-08-09",
      "open": 0.27232,
      "high": 0.27232,
      "low": 0.26339,
      "close": 0.26786,
      "adjClose": 0.22467,
      "volume": 205987524
    },
    {
      "date": "2002-08-12",
      "open": 0.26607,
      "high": 0.26821,
      "low": 0.26232,
      "close": 0.26768,
      "adjClose": 0.22452,
      "volume": 180011844
    },
    {
      "date": "2002-08-13",
      "open": 0.26607,
      "high": 0.27161,
      "low": 0.25982,
      "close": 0.26054,
      "adjClose": 0.21853,
      "volume": 270354492
    },
    {
      "date": "2002-08-14",
      "open": 0.26196,
      "high": 0.27411,
      "low": 0.25964,
      "close": 0.27089,
      "adjClose": 0.22721,
      "volume": 399782884
    },
    {
      "date": "2002-08-15",
      "open": 0.27196,
      "high": 0.28125,
      "low": 0.26804,
      "close": 0.27875,
      "adjClose": 0.2338,
      "volume": 322718016
    },
    {
      "date": "2002-08-16",
      "open": 0.27589,
      "high": 0.2875,
      "low": 0.27286,
      "close": 0.28232,
      "adjClose": 0.2368,
      "volume": 245677284
    },
    {
      "date": "2002-08-19",
      "open": 0.28161,
      "high": 0.29018,
      "low": 0.28071,
      "close": 0.28536,
      "adjClose": 0.23935,
      "volume": 216943600
    },
    {
      "date": "2002-08-20",
      "open": 0.28518,
      "high": 0.28732,
      "low": 0.27732,
      "close": 0.28411,
      "adjClose": 0.2383,
      "volume": 189476972
    },
    {
      "date": "2002-08-21",
      "open": 0.28571,
      "high": 0.29,
      "low": 0.27589,
      "close": 0.28786,
      "adjClose": 0.24144,
      "volume": 202753632
    },
    {
      "date": "2002-08-22",
      "open": 0.28911,
      "high": 0.29018,
      "low": 0.27964,
      "close": 0.28518,
      "adjClose": 0.23919,
      "volume": 258601704
    },
    {
      "date": "2002-08-23",
      "open": 0.28393,
      "high": 0.28446,
      "low": 0.27589,
      "close": 0.28089,
      "adjClose": 0.2356,
      "volume": 164269332
    },
    {
      "date": "2002-08-26",
      "open": 0.28482,
      "high": 0.28482,
      "low": 0.27071,
      "close": 0.27732,
      "adjClose": 0.2326,
      "volume": 190188396
    },
    {
      "date": "2002-08-27",
      "open": 0.28053,
      "high": 0.28107,
      "low": 0.26268,
      "close": 0.26518,
      "adjClose": 0.22242,
      "volume": 262540972
    },
    {
      "date": "2002-08-28",
      "open": 0.26429,
      "high": 0.27,
      "low": 0.26161,
      "close": 0.2625,
      "adjClose": 0.22017,
      "volume": 250200575
    },
    {
      "date": "2002-08-29",
      "open": 0.26161,
      "high": 0.26929,
      "low": 0.25911,
      "close": 0.2625,
      "adjClose": 0.22017,
      "volume": 164805979
    },
    {
      "date": "2002-08-30",
      "open": 0.26304,
      "high": 0.27036,
      "low": 0.26036,
      "close": 0.26339,
      "adjClose": 0.22092,
      "volume": 193874040
    },
    {
      "date": "2002-09-03",
      "open": 0.25875,
      "high": 0.25982,
      "low": 0.25089,
      "close": 0.25089,
      "adjClose": 0.21043,
      "volume": 277263724
    },
    {
      "date": "2002-09-04",
      "open": 0.25357,
      "high": 0.26393,
      "low": 0.25304,
      "close": 0.25857,
      "adjClose": 0.21688,
      "volume": 420967708
    },
    {
      "date": "2002-09-05",
      "open": 0.25411,
      "high": 0.25643,
      "low": 0.25089,
      "close": 0.25321,
      "adjClose": 0.21238,
      "volume": 227086384
    },
    {
      "date": "2002-09-06",
      "open": 0.25911,
      "high": 0.26161,
      "low": 0.25411,
      "close": 0.25679,
      "adjClose": 0.21538,
      "volume": 181785700
    },
    {
      "date": "2002-09-09",
      "open": 0.255,
      "high": 0.25946,
      "low": 0.25268,
      "close": 0.25661,
      "adjClose": 0.21523,
      "volume": 158430876
    },
    {
      "date": "2002-09-10",
      "open": 0.25732,
      "high": 0.25888,
      "low": 0.25214,
      "close": 0.25589,
      "adjClose": 0.21463,
      "volume": 249777944
    },
    {
      "date": "2002-09-11",
      "open": 0.25607,
      "high": 0.26071,
      "low": 0.25268,
      "close": 0.25518,
      "adjClose": 0.21403,
      "volume": 202698696
    },
    {
      "date": "2002-09-12",
      "open": 0.25375,
      "high": 0.25911,
      "low": 0.25214,
      "close": 0.2525,
      "adjClose": 0.21178,
      "volume": 270207492
    },
    {
      "date": "2002-09-13",
      "open": 0.25232,
      "high": 0.25607,
      "low": 0.25089,
      "close": 0.25304,
      "adjClose": 0.21224,
      "volume": 283168871
    },
    {
      "date": "2002-09-16",
      "open": 0.2525,
      "high": 0.26089,
      "low": 0.25214,
      "close": 0.25893,
      "adjClose": 0.21718,
      "volume": 286901836
    },
    {
      "date": "2002-09-17",
      "open": 0.26036,
      "high": 0.26839,
      "low": 0.26018,
      "close": 0.26429,
      "adjClose": 0.22167,
      "volume": 429621059
    },
    {
      "date": "2002-09-18",
      "open": 0.26232,
      "high": 0.26946,
      "low": 0.25929,
      "close": 0.26821,
      "adjClose": 0.22496,
      "volume": 329130695
    },
    {
      "date": "2002-09-19",
      "open": 0.26339,
      "high": 0.26429,
      "low": 0.25857,
      "close": 0.26036,
      "adjClose": 0.21838,
      "volume": 206213932
    },
    {
      "date": "2002-09-20",
      "open": 0.26107,
      "high": 0.26679,
      "low": 0.25929,
      "close": 0.26554,
      "adjClose": 0.22272,
      "volume": 353141616
    },
    {
      "date": "2002-09-23",
      "open": 0.26357,
      "high": 0.26714,
      "low": 0.25804,
      "close": 0.26518,
      "adjClose": 0.22242,
      "volume": 264098000
    },
    {
      "date": "2002-09-24",
      "open": 0.25714,
      "high": 0.26464,
      "low": 0.25714,
      "close": 0.26143,
      "adjClose": 0.21927,
      "volume": 250959880
    },
    {
      "date": "2002-09-25",
      "open": 0.26232,
      "high": 0.27089,
      "low": 0.26161,
      "close": 0.26661,
      "adjClose": 0.22362,
      "volume": 255033212
    },
    {
      "date": "2002-09-26",
      "open": 0.26964,
      "high": 0.27125,
      "low": 0.25982,
      "close": 0.2625,
      "adjClose": 0.22017,
      "volume": 208949088
    },
    {
      "date": "2002-09-27",
      "open": 0.25893,
      "high": 0.26518,
      "low": 0.25857,
      "close": 0.26286,
      "adjClose": 0.22047,
      "volume": 206642668
    },
    {
      "date": "2002-09-30",
      "open": 0.25732,
      "high": 0.26018,
      "low": 0.2525,
      "close": 0.25893,
      "adjClose": 0.21718,
      "volume": 238190748
    },
    {
      "date": "2002-10-01",
      "open": 0.26071,
      "high": 0.26071,
      "low": 0.25,
      "close": 0.25911,
      "adjClose": 0.21733,
      "volume": 343202668
    },
    {
      "date": "2002-10-02",
      "open": 0.25589,
      "high": 0.26125,
      "low": 0.25178,
      "close": 0.25304,
      "adjClose": 0.21224,
      "volume": 229714188
    },
    {
      "date": "2002-10-03",
      "open": 0.25321,
      "high": 0.26071,
      "low": 0.25107,
      "close": 0.25536,
      "adjClose": 0.21418,
      "volume": 218438183
    },
    {
      "date": "2002-10-04",
      "open": 0.25643,
      "high": 0.25714,
      "low": 0.24998,
      "close": 0.25054,
      "adjClose": 0.21014,
      "volume": 191242371
    },
    {
      "date": "2002-10-07",
      "open": 0.24946,
      "high": 0.25375,
      "low": 0.24571,
      "close": 0.24589,
      "adjClose": 0.20624,
      "volume": 245350019
    },
    {
      "date": "2002-10-08",
      "open": 0.24821,
      "high": 0.24929,
      "low": 0.23857,
      "close": 0.24443,
      "adjClose": 0.20502,
      "volume": 454158268
    },
    {
      "date": "2002-10-09",
      "open": 0.24179,
      "high": 0.24732,
      "low": 0.23946,
      "close": 0.24284,
      "adjClose": 0.20368,
      "volume": 357627724
    },
    {
      "date": "2002-10-10",
      "open": 0.24339,
      "high": 0.25393,
      "low": 0.2425,
      "close": 0.25213,
      "adjClose": 0.21147,
      "volume": 321983912
    },
    {
      "date": "2002-10-11",
      "open": 0.25464,
      "high": 0.26393,
      "low": 0.25178,
      "close": 0.25911,
      "adjClose": 0.21733,
      "volume": 295160332
    },
    {
      "date": "2002-10-14",
      "open": 0.25982,
      "high": 0.2675,
      "low": 0.25786,
      "close": 0.26375,
      "adjClose": 0.22122,
      "volume": 194731176
    },
    {
      "date": "2002-10-15",
      "open": 0.27179,
      "high": 0.27232,
      "low": 0.26393,
      "close": 0.27071,
      "adjClose": 0.22706,
      "volume": 406228100
    },
    {
      "date": "2002-10-16",
      "open": 0.26536,
      "high": 0.27021,
      "low": 0.24821,
      "close": 0.26,
      "adjClose": 0.21808,
      "volume": 309640940
    },
    {
      "date": "2002-10-17",
      "open": 0.25375,
      "high": 0.25693,
      "low": 0.24964,
      "close": 0.25196,
      "adjClose": 0.21133,
      "volume": 470045428
    },
    {
      "date": "2002-10-18",
      "open": 0.25,
      "high": 0.25625,
      "low": 0.24875,
      "close": 0.25607,
      "adjClose": 0.21478,
      "volume": 289643432
    },
    {
      "date": "2002-10-21",
      "open": 0.25464,
      "high": 0.26125,
      "low": 0.25,
      "close": 0.26,
      "adjClose": 0.21808,
      "volume": 238882908
    },
    {
      "date": "2002-10-22",
      "open": 0.26214,
      "high": 0.26571,
      "low": 0.25464,
      "close": 0.2625,
      "adjClose": 0.22017,
      "volume": 218514344
    },
    {
      "date": "2002-10-23",
      "open": 0.26125,
      "high": 0.2675,
      "low": 0.25893,
      "close": 0.26571,
      "adjClose": 0.22286,
      "volume": 209410359
    },
    {
      "date": "2002-10-24",
      "open": 0.26821,
      "high": 0.27161,
      "low": 0.25982,
      "close": 0.26232,
      "adjClose": 0.22002,
      "volume": 175095260
    },
    {
      "date": "2002-10-25",
      "open": 0.26232,
      "high": 0.27589,
      "low": 0.26054,
      "close": 0.27536,
      "adjClose": 0.23096,
      "volume": 279460156
    },
    {
      "date": "2002-10-28",
      "open": 0.27768,
      "high": 0.28482,
      "low": 0.27232,
      "close": 0.27875,
      "adjClose": 0.2338,
      "volume": 349776572
    },
    {
      "date": "2002-10-29",
      "open": 0.27803,
      "high": 0.28357,
      "low": 0.26714,
      "close": 0.27571,
      "adjClose": 0.23125,
      "volume": 259690176
    },
    {
      "date": "2002-10-30",
      "open": 0.27661,
      "high": 0.29232,
      "low": 0.27643,
      "close": 0.28536,
      "adjClose": 0.23935,
      "volume": 271384780
    },
    {
      "date": "2002-10-31",
      "open": 0.28554,
      "high": 0.29357,
      "low": 0.28429,
      "close": 0.28696,
      "adjClose": 0.24069,
      "volume": 296180992
    },
    {
      "date": "2002-11-01",
      "open": 0.28464,
      "high": 0.29464,
      "low": 0.28375,
      "close": 0.29214,
      "adjClose": 0.24503,
      "volume": 190124780
    },
    {
      "date": "2002-11-04",
      "open": 0.29464,
      "high": 0.31036,
      "low": 0.29196,
      "close": 0.30161,
      "adjClose": 0.25298,
      "volume": 377429904
    },
    {
      "date": "2002-11-05",
      "open": 0.29911,
      "high": 0.30302,
      "low": 0.29196,
      "close": 0.30179,
      "adjClose": 0.25313,
      "volume": 211028592
    },
    {
      "date": "2002-11-06",
      "open": 0.305,
      "high": 0.30929,
      "low": 0.29821,
      "close": 0.3075,
      "adjClose": 0.25792,
      "volume": 217028776
    },
    {
      "date": "2002-11-07",
      "open": 0.3025,
      "high": 0.30536,
      "low": 0.28232,
      "close": 0.28571,
      "adjClose": 0.23964,
      "volume": 336716520
    },
    {
      "date": "2002-11-08",
      "open": 0.28589,
      "high": 0.28929,
      "low": 0.27714,
      "close": 0.28286,
      "adjClose": 0.23725,
      "volume": 194126824
    },
    {
      "date": "2002-11-11",
      "open": 0.28123,
      "high": 0.28375,
      "low": 0.27,
      "close": 0.27071,
      "adjClose": 0.22706,
      "volume": 153295840
    },
    {
      "date": "2002-11-12",
      "open": 0.27357,
      "high": 0.28643,
      "low": 0.27286,
      "close": 0.27929,
      "adjClose": 0.23425,
      "volume": 230837716
    },
    {
      "date": "2002-11-13",
      "open": 0.27679,
      "high": 0.28696,
      "low": 0.27286,
      "close": 0.27839,
      "adjClose": 0.2335,
      "volume": 233048600
    },
    {
      "date": "2002-11-14",
      "open": 0.28393,
      "high": 0.29304,
      "low": 0.28179,
      "close": 0.29107,
      "adjClose": 0.24413,
      "volume": 142102380
    },
    {
      "date": "2002-11-15",
      "open": 0.28982,
      "high": 0.29,
      "low": 0.28143,
      "close": 0.28482,
      "adjClose": 0.23889,
      "volume": 163111192
    },
    {
      "date": "2002-11-18",
      "open": 0.28911,
      "high": 0.28929,
      "low": 0.27714,
      "close": 0.27946,
      "adjClose": 0.2344,
      "volume": 164915964
    },
    {
      "date": "2002-11-19",
      "open": 0.27768,
      "high": 0.28125,
      "low": 0.26804,
      "close": 0.27268,
      "adjClose": 0.22871,
      "volume": 213611428
    },
    {
      "date": "2002-11-20",
      "open": 0.27321,
      "high": 0.28036,
      "low": 0.27232,
      "close": 0.27732,
      "adjClose": 0.2326,
      "volume": 209124816
    },
    {
      "date": "2002-11-21",
      "open": 0.28393,
      "high": 0.29357,
      "low": 0.28125,
      "close": 0.29196,
      "adjClose": 0.24488,
      "volume": 418965928
    },
    {
      "date": "2002-11-22",
      "open": 0.28732,
      "high": 0.29123,
      "low": 0.28393,
      "close": 0.28589,
      "adjClose": 0.23979,
      "volume": 228414315
    },
    {
      "date": "2002-11-25",
      "open": 0.28625,
      "high": 0.28821,
      "low": 0.28053,
      "close": 0.28518,
      "adjClose": 0.23919,
      "volume": 199923724
    },
    {
      "date": "2002-11-26",
      "open": 0.28303,
      "high": 0.28393,
      "low": 0.27268,
      "close": 0.27518,
      "adjClose": 0.23081,
      "volume": 241247120
    },
    {
      "date": "2002-11-27",
      "open": 0.27857,
      "high": 0.28321,
      "low": 0.27589,
      "close": 0.28071,
      "adjClose": 0.23545,
      "volume": 287078179
    },
    {
      "date": "2002-11-29",
      "open": 0.28196,
      "high": 0.28357,
      "low": 0.27527,
      "close": 0.27679,
      "adjClose": 0.23216,
      "volume": 143671052
    },
    {
      "date": "2002-12-02",
      "open": 0.28393,
      "high": 0.2875,
      "low": 0.26804,
      "close": 0.27107,
      "adjClose": 0.22736,
      "volume": 399388700
    },
    {
      "date": "2002-12-03",
      "open": 0.27143,
      "high": 0.27393,
      "low": 0.26964,
      "close": 0.27071,
      "adjClose": 0.22706,
      "volume": 228515620
    },
    {
      "date": "2002-12-04",
      "open": 0.27107,
      "high": 0.27125,
      "low": 0.25893,
      "close": 0.26732,
      "adjClose": 0.22421,
      "volume": 327100019
    },
    {
      "date": "2002-12-05",
      "open": 0.26839,
      "high": 0.26929,
      "low": 0.25946,
      "close": 0.26125,
      "adjClose": 0.21912,
      "volume": 244584836
    },
    {
      "date": "2002-12-06",
      "open": 0.26161,
      "high": 0.27125,
      "low": 0.25929,
      "close": 0.26696,
      "adjClose": 0.22391,
      "volume": 245827140
    },
    {
      "date": "2002-12-09",
      "open": 0.26679,
      "high": 0.26696,
      "low": 0.26196,
      "close": 0.26339,
      "adjClose": 0.22092,
      "volume": 236432459
    },
    {
      "date": "2002-12-10",
      "open": 0.26339,
      "high": 0.27589,
      "low": 0.26304,
      "close": 0.27286,
      "adjClose": 0.22886,
      "volume": 309191820
    },
    {
      "date": "2002-12-11",
      "open": 0.27321,
      "high": 0.27661,
      "low": 0.26929,
      "close": 0.27661,
      "adjClose": 0.23201,
      "volume": 254152332
    },
    {
      "date": "2002-12-12",
      "open": 0.27696,
      "high": 0.27768,
      "low": 0.26804,
      "close": 0.27125,
      "adjClose": 0.22751,
      "volume": 149838508
    },
    {
      "date": "2002-12-13",
      "open": 0.27036,
      "high": 0.27054,
      "low": 0.26161,
      "close": 0.26411,
      "adjClose": 0.22152,
      "volume": 165210860
    },
    {
      "date": "2002-12-16",
      "open": 0.26446,
      "high": 0.26964,
      "low": 0.26089,
      "close": 0.26518,
      "adjClose": 0.22242,
      "volume": 252218372
    },
    {
      "date": "2002-12-17",
      "open": 0.26518,
      "high": 0.27125,
      "low": 0.2618,
      "close": 0.26929,
      "adjClose": 0.22587,
      "volume": 223770227
    },
    {
      "date": "2002-12-18",
      "open": 0.26429,
      "high": 0.26536,
      "low": 0.25893,
      "close": 0.26018,
      "adjClose": 0.21823,
      "volume": 151217956
    },
    {
      "date": "2002-12-19",
      "open": 0.25946,
      "high": 0.26643,
      "low": 0.25178,
      "close": 0.25357,
      "adjClose": 0.21268,
      "volume": 348191268
    },
    {
      "date": "2002-12-20",
      "open": 0.25518,
      "high": 0.26,
      "low": 0.24607,
      "close": 0.2525,
      "adjClose": 0.21178,
      "volume": 319466315
    },
    {
      "date": "2002-12-23",
      "open": 0.25286,
      "high": 0.25982,
      "low": 0.25214,
      "close": 0.25875,
      "adjClose": 0.21703,
      "volume": 126417212
    },
    {
      "date": "2002-12-24",
      "open": 0.25786,
      "high": 0.25839,
      "low": 0.25536,
      "close": 0.25643,
      "adjClose": 0.21508,
      "volume": 39466708
    },
    {
      "date": "2002-12-26",
      "open": 0.2575,
      "high": 0.26446,
      "low": 0.255,
      "close": 0.25714,
      "adjClose": 0.21568,
      "volume": 85808100
    },
    {
      "date": "2002-12-27",
      "open": 0.25554,
      "high": 0.25679,
      "low": 0.25018,
      "close": 0.25107,
      "adjClose": 0.21058,
      "volume": 80342103
    },
    {
      "date": "2002-12-30",
      "open": 0.25143,
      "high": 0.25268,
      "low": 0.24714,
      "close": 0.25125,
      "adjClose": 0.21074,
      "volume": 156786828
    },
    {
      "date": "2002-12-31",
      "open": 0.25,
      "high": 0.25643,
      "low": 0.24911,
      "close": 0.25589,
      "adjClose": 0.21463,
      "volume": 201306536
    },
    {
      "date": "2003-01-02",
      "open": 0.25643,
      "high": 0.26643,
      "low": 0.25625,
      "close": 0.26429,
      "adjClose": 0.22167,
      "volume": 182317196
    },
    {
      "date": "2003-01-03",
      "open": 0.26429,
      "high": 0.26661,
      "low": 0.26054,
      "close": 0.26607,
      "adjClose": 0.22317,
      "volume": 147975328
    },
    {
      "date": "2003-01-06",
      "open": 0.26839,
      "high": 0.27464,
      "low": 0.26571,
      "close": 0.26607,
      "adjClose": 0.22317,
      "volume": 391594164
    },
    {
      "date": "2003-01-07",
      "open": 0.26411,
      "high": 0.26786,
      "low": 0.25839,
      "close": 0.26518,
      "adjClose": 0.22242,
      "volume": 346266488
    },
    {
      "date": "2003-01-08",
      "open": 0.26036,
      "high": 0.26268,
      "low": 0.25786,
      "close": 0.25982,
      "adjClose": 0.21792,
      "volume": 230100756
    },
    {
      "date": "2003-01-09",
      "open": 0.26107,
      "high": 0.26643,
      "low": 0.25893,
      "close": 0.26214,
      "adjClose": 0.21987,
      "volume": 215883684
    },
    {
      "date": "2003-01-10",
      "open": 0.26036,
      "high": 0.26464,
      "low": 0.25875,
      "close": 0.26286,
      "adjClose": 0.22047,
      "volume": 175682588
    },
    {
      "date": "2003-01-13",
      "open": 0.26607,
      "high": 0.26607,
      "low": 0.25645,
      "close": 0.26125,
      "adjClose": 0.21912,
      "volume": 179395616
    },
    {
      "date": "2003-01-14",
      "open": 0.26232,
      "high": 0.26464,
      "low": 0.25875,
      "close": 0.26089,
      "adjClose": 0.21882,
      "volume": 187373608
    },
    {
      "date": "2003-01-15",
      "open": 0.26054,
      "high": 0.2625,
      "low": 0.25464,
      "close": 0.25768,
      "adjClose": 0.21613,
      "volume": 373565676
    },
    {
      "date": "2003-01-16",
      "open": 0.25375,
      "high": 0.26357,
      "low": 0.25375,
      "close": 0.26107,
      "adjClose": 0.21897,
      "volume": 560697088
    },
    {
      "date": "2003-01-17",
      "open": 0.26,
      "high": 0.26,
      "low": 0.25143,
      "close": 0.25178,
      "adjClose": 0.21118,
      "volume": 268898492
    },
    {
      "date": "2003-01-21",
      "open": 0.25375,
      "high": 0.25732,
      "low": 0.25,
      "close": 0.25036,
      "adjClose": 0.20999,
      "volume": 254055396
    },
    {
      "date": "2003-01-22",
      "open": 0.24964,
      "high": 0.25268,
      "low": 0.24643,
      "close": 0.24786,
      "adjClose": 0.20789,
      "volume": 215716692
    },
    {
      "date": "2003-01-23",
      "open": 0.25089,
      "high": 0.25643,
      "low": 0.24911,
      "close": 0.25304,
      "adjClose": 0.21224,
      "volume": 228870716
    },
    {
      "date": "2003-01-24",
      "open": 0.25429,
      "high": 0.25429,
      "low": 0.24214,
      "close": 0.24643,
      "adjClose": 0.20669,
      "volume": 306093000
    },
    {
      "date": "2003-01-27",
      "open": 0.24429,
      "high": 0.25893,
      "low": 0.24375,
      "close": 0.25232,
      "adjClose": 0.21163,
      "volume": 392121128
    },
    {
      "date": "2003-01-28",
      "open": 0.25429,
      "high": 0.26232,
      "low": 0.25286,
      "close": 0.26036,
      "adjClose": 0.21838,
      "volume": 286954980
    },
    {
      "date": "2003-01-29",
      "open": 0.25982,
      "high": 0.26964,
      "low": 0.25536,
      "close": 0.26661,
      "adjClose": 0.22362,
      "volume": 373972964
    },
    {
      "date": "2003-01-30",
      "open": 0.2675,
      "high": 0.26911,
      "low": 0.25518,
      "close": 0.25571,
      "adjClose": 0.21448,
      "volume": 407961300
    },
    {
      "date": "2003-01-31",
      "open": 0.25339,
      "high": 0.25982,
      "low": 0.25089,
      "close": 0.25643,
      "adjClose": 0.21508,
      "volume": 342252012
    },
    {
      "date": "2003-02-03",
      "open": 0.25732,
      "high": 0.26625,
      "low": 0.25625,
      "close": 0.26179,
      "adjClose": 0.21958,
      "volume": 265728384
    },
    {
      "date": "2003-02-04",
      "open": 0.25804,
      "high": 0.26161,
      "low": 0.25554,
      "close": 0.26071,
      "adjClose": 0.21867,
      "volume": 317978172
    },
    {
      "date": "2003-02-05",
      "open": 0.26268,
      "high": 0.26661,
      "low": 0.25798,
      "close": 0.25804,
      "adjClose": 0.21643,
      "volume": 222326436
    },
    {
      "date": "2003-02-06",
      "open": 0.25643,
      "high": 0.26054,
      "low": 0.25393,
      "close": 0.25768,
      "adjClose": 0.21613,
      "volume": 179680600
    },
    {
      "date": "2003-02-07",
      "open": 0.25982,
      "high": 0.26071,
      "low": 0.25125,
      "close": 0.25268,
      "adjClose": 0.21194,
      "volume": 272833168
    },
    {
      "date": "2003-02-10",
      "open": 0.25464,
      "high": 0.26018,
      "low": 0.25107,
      "close": 0.25625,
      "adjClose": 0.21493,
      "volume": 168473087
    },
    {
      "date": "2003-02-11",
      "open": 0.25893,
      "high": 0.26125,
      "low": 0.25357,
      "close": 0.25625,
      "adjClose": 0.21493,
      "volume": 165528940
    },
    {
      "date": "2003-02-12",
      "open": 0.25482,
      "high": 0.26071,
      "low": 0.25482,
      "close": 0.25696,
      "adjClose": 0.21553,
      "volume": 229329971
    },
    {
      "date": "2003-02-13",
      "open": 0.25732,
      "high": 0.26143,
      "low": 0.25429,
      "close": 0.25964,
      "adjClose": 0.21777,
      "volume": 209394904
    },
    {
      "date": "2003-02-14",
      "open": 0.26089,
      "high": 0.26286,
      "low": 0.25625,
      "close": 0.26196,
      "adjClose": 0.21972,
      "volume": 244117124
    },
    {
      "date": "2003-02-18",
      "open": 0.26339,
      "high": 0.27321,
      "low": 0.26286,
      "close": 0.27268,
      "adjClose": 0.22871,
      "volume": 291704064
    },
    {
      "date": "2003-02-19",
      "open": 0.26911,
      "high": 0.27054,
      "low": 0.26214,
      "close": 0.26518,
      "adjClose": 0.22242,
      "volume": 241635648
    },
    {
      "date": "2003-02-20",
      "open": 0.26518,
      "high": 0.26714,
      "low": 0.26268,
      "close": 0.26375,
      "adjClose": 0.22122,
      "volume": 224906080
    },
    {
      "date": "2003-02-21",
      "open": 0.26464,
      "high": 0.26893,
      "low": 0.26161,
      "close": 0.26786,
      "adjClose": 0.22467,
      "volume": 158032212
    },
    {
      "date": "2003-02-24",
      "open": 0.26536,
      "high": 0.26839,
      "low": 0.24643,
      "close": 0.26321,
      "adjClose": 0.22077,
      "volume": 180693308
    },
    {
      "date": "2003-02-25",
      "open": 0.26214,
      "high": 0.26929,
      "low": 0.26052,
      "close": 0.26821,
      "adjClose": 0.22496,
      "volume": 190466772
    },
    {
      "date": "2003-02-26",
      "open": 0.26768,
      "high": 0.26821,
      "low": 0.25857,
      "close": 0.25893,
      "adjClose": 0.21718,
      "volume": 218699480
    },
    {
      "date": "2003-02-27",
      "open": 0.26018,
      "high": 0.26786,
      "low": 0.25911,
      "close": 0.26536,
      "adjClose": 0.22257,
      "volume": 155030160
    },
    {
      "date": "2003-02-28",
      "open": 0.26536,
      "high": 0.26946,
      "low": 0.26375,
      "close": 0.26804,
      "adjClose": 0.22482,
      "volume": 195559976
    },
    {
      "date": "2003-03-03",
      "open": 0.26804,
      "high": 0.27071,
      "low": 0.25982,
      "close": 0.26161,
      "adjClose": 0.21943,
      "volume": 204591612
    },
    {
      "date": "2003-03-04",
      "open": 0.26321,
      "high": 0.26446,
      "low": 0.25786,
      "close": 0.26,
      "adjClose": 0.21808,
      "volume": 126868963
    },
    {
      "date": "2003-03-05",
      "open": 0.26089,
      "high": 0.26429,
      "low": 0.25929,
      "close": 0.26107,
      "adjClose": 0.21897,
      "volume": 127337516
    },
    {
      "date": "2003-03-06",
      "open": 0.26036,
      "high": 0.26071,
      "low": 0.25714,
      "close": 0.26,
      "adjClose": 0.21808,
      "volume": 99859200
    },
    {
      "date": "2003-03-07",
      "open": 0.25839,
      "high": 0.26268,
      "low": 0.25554,
      "close": 0.25946,
      "adjClose": 0.21762,
      "volume": 200984000
    },
    {
      "date": "2003-03-10",
      "open": 0.25911,
      "high": 0.26196,
      "low": 0.25536,
      "close": 0.25661,
      "adjClose": 0.21523,
      "volume": 136365064
    },
    {
      "date": "2003-03-11",
      "open": 0.25643,
      "high": 0.25875,
      "low": 0.25214,
      "close": 0.25411,
      "adjClose": 0.21313,
      "volume": 162089864
    },
    {
      "date": "2003-03-12",
      "open": 0.25304,
      "high": 0.25696,
      "low": 0.25107,
      "close": 0.25393,
      "adjClose": 0.21298,
      "volume": 223545499
    },
    {
      "date": "2003-03-13",
      "open": 0.25839,
      "high": 0.26429,
      "low": 0.25304,
      "close": 0.26286,
      "adjClose": 0.22047,
      "volume": 336540847
    },
    {
      "date": "2003-03-14",
      "open": 0.26214,
      "high": 0.26804,
      "low": 0.26143,
      "close": 0.26393,
      "adjClose": 0.22137,
      "volume": 153911559
    },
    {
      "date": "2003-03-17",
      "open": 0.26589,
      "high": 0.26911,
      "low": 0.26268,
      "close": 0.26804,
      "adjClose": 0.22482,
      "volume": 400859768
    },
    {
      "date": "2003-03-18",
      "open": 0.26786,
      "high": 0.26946,
      "low": 0.26464,
      "close": 0.26786,
      "adjClose": 0.22467,
      "volume": 230599268
    },
    {
      "date": "2003-03-19",
      "open": 0.26911,
      "high": 0.27054,
      "low": 0.26414,
      "close": 0.26696,
      "adjClose": 0.22391,
      "volume": 141983940
    },
    {
      "date": "2003-03-20",
      "open": 0.26661,
      "high": 0.26768,
      "low": 0.26071,
      "close": 0.26625,
      "adjClose": 0.22332,
      "volume": 163683288
    },
    {
      "date": "2003-03-21",
      "open": 0.26946,
      "high": 0.27054,
      "low": 0.26464,
      "close": 0.26786,
      "adjClose": 0.22467,
      "volume": 298679824
    },
    {
      "date": "2003-03-24",
      "open": 0.26196,
      "high": 0.26429,
      "low": 0.25625,
      "close": 0.25661,
      "adjClose": 0.21523,
      "volume": 161693048
    },
    {
      "date": "2003-03-25",
      "open": 0.25732,
      "high": 0.26482,
      "low": 0.25661,
      "close": 0.25982,
      "adjClose": 0.21792,
      "volume": 167700228
    },
    {
      "date": "2003-03-26",
      "open": 0.25982,
      "high": 0.26,
      "low": 0.25536,
      "close": 0.25732,
      "adjClose": 0.21583,
      "volume": 178346176
    },
    {
      "date": "2003-03-27",
      "open": 0.25571,
      "high": 0.2625,
      "low": 0.25571,
      "close": 0.25875,
      "adjClose": 0.21703,
      "volume": 122399152
    },
    {
      "date": "2003-03-28",
      "open": 0.25714,
      "high": 0.26107,
      "low": 0.25661,
      "close": 0.26018,
      "adjClose": 0.21823,
      "volume": 145308664
    },
    {
      "date": "2003-03-31",
      "open": 0.25605,
      "high": 0.25946,
      "low": 0.25071,
      "close": 0.2525,
      "adjClose": 0.21178,
      "volume": 256781256
    },
    {
      "date": "2003-04-01",
      "open": 0.25357,
      "high": 0.25554,
      "low": 0.25125,
      "close": 0.25286,
      "adjClose": 0.21209,
      "volume": 154375632
    },
    {
      "date": "2003-04-02",
      "open": 0.25643,
      "high": 0.26232,
      "low": 0.25478,
      "close": 0.26071,
      "adjClose": 0.21867,
      "volume": 171372208
    },
    {
      "date": "2003-04-03",
      "open": 0.26,
      "high": 0.2625,
      "low": 0.25625,
      "close": 0.25821,
      "adjClose": 0.21657,
      "volume": 145716848
    },
    {
      "date": "2003-04-04",
      "open": 0.25929,
      "high": 0.26196,
      "low": 0.25696,
      "close": 0.25732,
      "adjClose": 0.21583,
      "volume": 149684003
    },
    {
      "date": "2003-04-07",
      "open": 0.26518,
      "high": 0.26696,
      "low": 0.25732,
      "close": 0.25875,
      "adjClose": 0.21703,
      "volume": 196887908
    },
    {
      "date": "2003-04-08",
      "open": 0.25911,
      "high": 0.26161,
      "low": 0.2565,
      "close": 0.25804,
      "adjClose": 0.21643,
      "volume": 128937552
    },
    {
      "date": "2003-04-09",
      "open": 0.25929,
      "high": 0.26107,
      "low": 0.2525,
      "close": 0.25339,
      "adjClose": 0.21253,
      "volume": 146741424
    },
    {
      "date": "2003-04-10",
      "open": 0.25357,
      "high": 0.25696,
      "low": 0.25357,
      "close": 0.25661,
      "adjClose": 0.21523,
      "volume": 109290884
    },
    {
      "date": "2003-04-11",
      "open": 0.25089,
      "high": 0.25786,
      "low": 0.23089,
      "close": 0.23571,
      "adjClose": 0.1977,
      "volume": 1394482928
    },
    {
      "date": "2003-04-14",
      "open": 0.24482,
      "high": 0.24554,
      "low": 0.24107,
      "close": 0.2425,
      "adjClose": 0.2034,
      "volume": 504220359
    },
    {
      "date": "2003-04-15",
      "open": 0.24268,
      "high": 0.24286,
      "low": 0.2375,
      "close": 0.23911,
      "adjClose": 0.20055,
      "volume": 304949592
    },
    {
      "date": "2003-04-16",
      "open": 0.23196,
      "high": 0.24411,
      "low": 0.23071,
      "close": 0.23643,
      "adjClose": 0.19831,
      "volume": 1019399927
    },
    {
      "date": "2003-04-17",
      "open": 0.23571,
      "high": 0.23661,
      "low": 0.22714,
      "close": 0.23429,
      "adjClose": 0.19651,
      "volume": 617529471
    },
    {
      "date": "2003-04-21",
      "open": 0.23446,
      "high": 0.23554,
      "low": 0.23179,
      "close": 0.23464,
      "adjClose": 0.1968,
      "volume": 153116360
    },
    {
      "date": "2003-04-22",
      "open": 0.23536,
      "high": 0.24321,
      "low": 0.23375,
      "close": 0.24125,
      "adjClose": 0.20235,
      "volume": 304261184
    },
    {
      "date": "2003-04-23",
      "open": 0.24161,
      "high": 0.24339,
      "low": 0.23875,
      "close": 0.2425,
      "adjClose": 0.2034,
      "volume": 210668736
    },
    {
      "date": "2003-04-24",
      "open": 0.24143,
      "high": 0.24304,
      "low": 0.23214,
      "close": 0.24,
      "adjClose": 0.2013,
      "volume": 326716140
    },
    {
      "date": "2003-04-25",
      "open": 0.24036,
      "high": 0.2425,
      "low": 0.23625,
      "close": 0.23839,
      "adjClose": 0.19995,
      "volume": 206042012
    },
    {
      "date": "2003-04-28",
      "open": 0.24071,
      "high": 0.24929,
      "low": 0.23982,
      "close": 0.2475,
      "adjClose": 0.20759,
      "volume": 638684555
    },
    {
      "date": "2003-04-29",
      "open": 0.24964,
      "high": 0.25286,
      "low": 0.2425,
      "close": 0.25107,
      "adjClose": 0.21058,
      "volume": 459577336
    },
    {
      "date": "2003-04-30",
      "open": 0.24875,
      "high": 0.25625,
      "low": 0.24732,
      "close": 0.25393,
      "adjClose": 0.21298,
      "volume": 459233720
    },
    {
      "date": "2003-05-01",
      "open": 0.25446,
      "high": 0.25696,
      "low": 0.25,
      "close": 0.25643,
      "adjClose": 0.21508,
      "volume": 343695076
    },
    {
      "date": "2003-05-02",
      "open": 0.25821,
      "high": 0.26054,
      "low": 0.25607,
      "close": 0.25804,
      "adjClose": 0.21643,
      "volume": 322154544
    },
    {
      "date": "2003-05-05",
      "open": 0.26375,
      "high": 0.30143,
      "low": 0.26339,
      "close": 0.28732,
      "adjClose": 0.24099,
      "volume": 1557941268
    },
    {
      "date": "2003-05-06",
      "open": 0.28786,
      "high": 0.31964,
      "low": 0.28764,
      "close": 0.3125,
      "adjClose": 0.26211,
      "volume": 1517051372
    },
    {
      "date": "2003-05-07",
      "open": 0.30946,
      "high": 0.32571,
      "low": 0.30554,
      "close": 0.31518,
      "adjClose": 0.26436,
      "volume": 1056133280
    },
    {
      "date": "2003-05-08",
      "open": 0.31607,
      "high": 0.32268,
      "low": 0.30891,
      "close": 0.32143,
      "adjClose": 0.2696,
      "volume": 688987951
    },
    {
      "date": "2003-05-09",
      "open": 0.32732,
      "high": 0.32857,
      "low": 0.31929,
      "close": 0.32679,
      "adjClose": 0.2741,
      "volume": 589552404
    },
    {
      "date": "2003-05-12",
      "open": 0.32411,
      "high": 0.33464,
      "low": 0.32375,
      "close": 0.33143,
      "adjClose": 0.27799,
      "volume": 420502460
    },
    {
      "date": "2003-05-13",
      "open": 0.32911,
      "high": 0.33875,
      "low": 0.32054,
      "close": 0.33339,
      "adjClose": 0.27963,
      "volume": 448143304
    },
    {
      "date": "2003-05-14",
      "open": 0.33625,
      "high": 0.33643,
      "low": 0.32911,
      "close": 0.33125,
      "adjClose": 0.27784,
      "volume": 356572236
    },
    {
      "date": "2003-05-15",
      "open": 0.33214,
      "high": 0.33661,
      "low": 0.32982,
      "close": 0.33446,
      "adjClose": 0.28053,
      "volume": 286380363
    },
    {
      "date": "2003-05-16",
      "open": 0.33196,
      "high": 0.33929,
      "low": 0.32643,
      "close": 0.33571,
      "adjClose": 0.28158,
      "volume": 341628000
    },
    {
      "date": "2003-05-19",
      "open": 0.33089,
      "high": 0.33304,
      "low": 0.3225,
      "close": 0.32321,
      "adjClose": 0.27109,
      "volume": 446753996
    },
    {
      "date": "2003-05-20",
      "open": 0.32321,
      "high": 0.32429,
      "low": 0.31429,
      "close": 0.31768,
      "adjClose": 0.26645,
      "volume": 417266272
    },
    {
      "date": "2003-05-21",
      "open": 0.31768,
      "high": 0.32304,
      "low": 0.31554,
      "close": 0.31875,
      "adjClose": 0.26735,
      "volume": 306606856
    },
    {
      "date": "2003-05-22",
      "open": 0.31946,
      "high": 0.32857,
      "low": 0.31679,
      "close": 0.32571,
      "adjClose": 0.27319,
      "volume": 180071484
    },
    {
      "date": "2003-05-23",
      "open": 0.32518,
      "high": 0.32964,
      "low": 0.32071,
      "close": 0.32714,
      "adjClose": 0.27439,
      "volume": 207109315
    },
    {
      "date": "2003-05-27",
      "open": 0.32071,
      "high": 0.3375,
      "low": 0.31982,
      "close": 0.33714,
      "adjClose": 0.28278,
      "volume": 290302104
    },
    {
      "date": "2003-05-28",
      "open": 0.33036,
      "high": 0.33313,
      "low": 0.32411,
      "close": 0.32643,
      "adjClose": 0.27379,
      "volume": 340970340
    },
    {
      "date": "2003-05-29",
      "open": 0.32661,
      "high": 0.33036,
      "low": 0.31964,
      "close": 0.32321,
      "adjClose": 0.27109,
      "volume": 333787660
    },
    {
      "date": "2003-05-30",
      "open": 0.32357,
      "high": 0.32464,
      "low": 0.31304,
      "close": 0.32054,
      "adjClose": 0.26885,
      "volume": 382838892
    },
    {
      "date": "2003-06-02",
      "open": 0.32321,
      "high": 0.32661,
      "low": 0.30839,
      "close": 0.31161,
      "adjClose": 0.26136,
      "volume": 418592296
    },
    {
      "date": "2003-06-03",
      "open": 0.31143,
      "high": 0.31554,
      "low": 0.30393,
      "close": 0.30911,
      "adjClose": 0.25927,
      "volume": 360860888
    },
    {
      "date": "2003-06-04",
      "open": 0.30893,
      "high": 0.31768,
      "low": 0.30607,
      "close": 0.31429,
      "adjClose": 0.26361,
      "volume": 271206755
    },
    {
      "date": "2003-06-05",
      "open": 0.31161,
      "high": 0.31679,
      "low": 0.30946,
      "close": 0.315,
      "adjClose": 0.26421,
      "volume": 205654996
    },
    {
      "date": "2003-06-06",
      "open": 0.31679,
      "high": 0.32214,
      "low": 0.30607,
      "close": 0.30625,
      "adjClose": 0.25687,
      "volume": 242939608
    },
    {
      "date": "2003-06-09",
      "open": 0.3025,
      "high": 0.30429,
      "low": 0.29696,
      "close": 0.29982,
      "adjClose": 0.25147,
      "volume": 259956175
    },
    {
      "date": "2003-06-10",
      "open": 0.30161,
      "high": 0.30875,
      "low": 0.29911,
      "close": 0.30678,
      "adjClose": 0.25731,
      "volume": 176672392
    },
    {
      "date": "2003-06-11",
      "open": 0.30625,
      "high": 0.31268,
      "low": 0.30025,
      "close": 0.31161,
      "adjClose": 0.26136,
      "volume": 225127224
    },
    {
      "date": "2003-06-12",
      "open": 0.31339,
      "high": 0.31929,
      "low": 0.31161,
      "close": 0.31732,
      "adjClose": 0.26615,
      "volume": 252602700
    },
    {
      "date": "2003-06-13",
      "open": 0.31696,
      "high": 0.32054,
      "low": 0.30589,
      "close": 0.31107,
      "adjClose": 0.26091,
      "volume": 191251052
    },
    {
      "date": "2003-06-16",
      "open": 0.31429,
      "high": 0.32625,
      "low": 0.31161,
      "close": 0.32625,
      "adjClose": 0.27364,
      "volume": 238928156
    },
    {
      "date": "2003-06-17",
      "open": 0.32875,
      "high": 0.33036,
      "low": 0.32125,
      "close": 0.32482,
      "adjClose": 0.27244,
      "volume": 177498616
    },
    {
      "date": "2003-06-18",
      "open": 0.32946,
      "high": 0.34786,
      "low": 0.32695,
      "close": 0.34143,
      "adjClose": 0.28637,
      "volume": 454990372
    },
    {
      "date": "2003-06-19",
      "open": 0.34571,
      "high": 0.35018,
      "low": 0.33518,
      "close": 0.34179,
      "adjClose": 0.28668,
      "volume": 382126683
    },
    {
      "date": "2003-06-20",
      "open": 0.34554,
      "high": 0.34964,
      "low": 0.3375,
      "close": 0.34286,
      "adjClose": 0.28757,
      "volume": 359547236
    },
    {
      "date": "2003-06-23",
      "open": 0.34466,
      "high": 0.35161,
      "low": 0.33482,
      "close": 0.34036,
      "adjClose": 0.28548,
      "volume": 309055796
    },
    {
      "date": "2003-06-24",
      "open": 0.34768,
      "high": 0.35125,
      "low": 0.33429,
      "close": 0.33536,
      "adjClose": 0.28128,
      "volume": 515621408
    },
    {
      "date": "2003-06-25",
      "open": 0.33679,
      "high": 0.34643,
      "low": 0.33411,
      "close": 0.34089,
      "adjClose": 0.28592,
      "volume": 330293816
    },
    {
      "date": "2003-06-26",
      "open": 0.33393,
      "high": 0.345,
      "low": 0.33393,
      "close": 0.34446,
      "adjClose": 0.28892,
      "volume": 161705600
    },
    {
      "date": "2003-06-27",
      "open": 0.34464,
      "high": 0.34482,
      "low": 0.33,
      "close": 0.33446,
      "adjClose": 0.28053,
      "volume": 365795444
    },
    {
      "date": "2003-06-30",
      "open": 0.33357,
      "high": 0.34304,
      "low": 0.33196,
      "close": 0.34036,
      "adjClose": 0.28548,
      "volume": 235919495
    },
    {
      "date": "2003-07-01",
      "open": 0.33696,
      "high": 0.3425,
      "low": 0.33054,
      "close": 0.34089,
      "adjClose": 0.28592,
      "volume": 181021019
    },
    {
      "date": "2003-07-02",
      "open": 0.33982,
      "high": 0.34643,
      "low": 0.33964,
      "close": 0.34411,
      "adjClose": 0.28862,
      "volume": 328875000
    },
    {
      "date": "2003-07-03",
      "open": 0.33929,
      "high": 0.34911,
      "low": 0.33893,
      "close": 0.34161,
      "adjClose": 0.28653,
      "volume": 137773015
    },
    {
      "date": "2003-07-07",
      "open": 0.34411,
      "high": 0.36036,
      "low": 0.34161,
      "close": 0.35482,
      "adjClose": 0.29761,
      "volume": 290333184
    },
    {
      "date": "2003-07-08",
      "open": 0.34857,
      "high": 0.36607,
      "low": 0.34804,
      "close": 0.36429,
      "adjClose": 0.30555,
      "volume": 256768768
    },
    {
      "date": "2003-07-09",
      "open": 0.36089,
      "high": 0.36518,
      "low": 0.35509,
      "close": 0.35518,
      "adjClose": 0.29791,
      "volume": 213894172
    },
    {
      "date": "2003-07-10",
      "open": 0.355,
      "high": 0.35607,
      "low": 0.34589,
      "close": 0.34964,
      "adjClose": 0.29326,
      "volume": 171414656
    },
    {
      "date": "2003-07-11",
      "open": 0.35107,
      "high": 0.35714,
      "low": 0.34877,
      "close": 0.35446,
      "adjClose": 0.2973,
      "volume": 137011640
    },
    {
      "date": "2003-07-14",
      "open": 0.35732,
      "high": 0.36429,
      "low": 0.35482,
      "close": 0.35536,
      "adjClose": 0.29806,
      "volume": 188408996
    },
    {
      "date": "2003-07-15",
      "open": 0.3575,
      "high": 0.36143,
      "low": 0.34696,
      "close": 0.35018,
      "adjClose": 0.29371,
      "volume": 206883860
    },
    {
      "date": "2003-07-16",
      "open": 0.35661,
      "high": 0.35714,
      "low": 0.34607,
      "close": 0.35482,
      "adjClose": 0.29761,
      "volume": 253835372
    },
    {
      "date": "2003-07-17",
      "open": 0.36054,
      "high": 0.37411,
      "low": 0.35946,
      "close": 0.37321,
      "adjClose": 0.31303,
      "volume": 752071792
    },
    {
      "date": "2003-07-18",
      "open": 0.37321,
      "high": 0.37821,
      "low": 0.36429,
      "close": 0.37248,
      "adjClose": 0.31242,
      "volume": 298843008
    },
    {
      "date": "2003-07-21",
      "open": 0.36946,
      "high": 0.37143,
      "low": 0.3625,
      "close": 0.36804,
      "adjClose": 0.30869,
      "volume": 185269296
    },
    {
      "date": "2003-07-22",
      "open": 0.37268,
      "high": 0.37429,
      "low": 0.36607,
      "close": 0.37143,
      "adjClose": 0.31154,
      "volume": 198426004
    },
    {
      "date": "2003-07-23",
      "open": 0.37411,
      "high": 0.37429,
      "low": 0.36536,
      "close": 0.37125,
      "adjClose": 0.31139,
      "volume": 143038700
    },
    {
      "date": "2003-07-24",
      "open": 0.37571,
      "high": 0.38393,
      "low": 0.36393,
      "close": 0.36625,
      "adjClose": 0.30719,
      "volume": 229240596
    },
    {
      "date": "2003-07-25",
      "open": 0.36446,
      "high": 0.38518,
      "low": 0.36429,
      "close": 0.38464,
      "adjClose": 0.32262,
      "volume": 216784672
    },
    {
      "date": "2003-07-28",
      "open": 0.38393,
      "high": 0.38402,
      "low": 0.3725,
      "close": 0.37482,
      "adjClose": 0.31438,
      "volume": 170365048
    },
    {
      "date": "2003-07-29",
      "open": 0.37482,
      "high": 0.37643,
      "low": 0.36643,
      "close": 0.37,
      "adjClose": 0.31034,
      "volume": 197298836
    },
    {
      "date": "2003-07-30",
      "open": 0.37089,
      "high": 0.37321,
      "low": 0.36018,
      "close": 0.36214,
      "adjClose": 0.30374,
      "volume": 173594571
    },
    {
      "date": "2003-07-31",
      "open": 0.37036,
      "high": 0.38125,
      "low": 0.36732,
      "close": 0.37643,
      "adjClose": 0.31573,
      "volume": 301507604
    },
    {
      "date": "2003-08-01",
      "open": 0.375,
      "high": 0.37982,
      "low": 0.36857,
      "close": 0.37018,
      "adjClose": 0.31049,
      "volume": 150697996
    },
    {
      "date": "2003-08-04",
      "open": 0.36661,
      "high": 0.38393,
      "low": 0.36214,
      "close": 0.37875,
      "adjClose": 0.31768,
      "volume": 230120860
    },
    {
      "date": "2003-08-05",
      "open": 0.38125,
      "high": 0.38214,
      "low": 0.35893,
      "close": 0.36393,
      "adjClose": 0.30525,
      "volume": 249443512
    },
    {
      "date": "2003-08-06",
      "open": 0.35821,
      "high": 0.36018,
      "low": 0.34821,
      "close": 0.35054,
      "adjClose": 0.29402,
      "volume": 245465772
    },
    {
      "date": "2003-08-07",
      "open": 0.35232,
      "high": 0.35875,
      "low": 0.34679,
      "close": 0.35589,
      "adjClose": 0.2985,
      "volume": 174967355
    },
    {
      "date": "2003-08-08",
      "open": 0.35911,
      "high": 0.35946,
      "low": 0.35,
      "close": 0.35071,
      "adjClose": 0.29416,
      "volume": 137849960
    },
    {
      "date": "2003-08-11",
      "open": 0.35393,
      "high": 0.35589,
      "low": 0.34839,
      "close": 0.35107,
      "adjClose": 0.29446,
      "volume": 137229144
    },
    {
      "date": "2003-08-12",
      "open": 0.35286,
      "high": 0.35357,
      "low": 0.3475,
      "close": 0.35179,
      "adjClose": 0.29506,
      "volume": 164440803
    },
    {
      "date": "2003-08-13",
      "open": 0.35464,
      "high": 0.36321,
      "low": 0.34964,
      "close": 0.36036,
      "adjClose": 0.30225,
      "volume": 284101388
    },
    {
      "date": "2003-08-14",
      "open": 0.36089,
      "high": 0.36304,
      "low": 0.35607,
      "close": 0.35661,
      "adjClose": 0.29911,
      "volume": 193002288
    },
    {
      "date": "2003-08-15",
      "open": 0.3575,
      "high": 0.35839,
      "low": 0.35107,
      "close": 0.35196,
      "adjClose": 0.29521,
      "volume": 125869867
    },
    {
      "date": "2003-08-18",
      "open": 0.35464,
      "high": 0.36446,
      "low": 0.35214,
      "close": 0.36321,
      "adjClose": 0.30464,
      "volume": 193587992
    },
    {
      "date": "2003-08-19",
      "open": 0.36375,
      "high": 0.36518,
      "low": 0.35714,
      "close": 0.36286,
      "adjClose": 0.30435,
      "volume": 133746164
    },
    {
      "date": "2003-08-20",
      "open": 0.36036,
      "high": 0.37982,
      "low": 0.35964,
      "close": 0.37518,
      "adjClose": 0.31468,
      "volume": 273331903
    },
    {
      "date": "2003-08-21",
      "open": 0.37554,
      "high": 0.38763,
      "low": 0.37411,
      "close": 0.38714,
      "adjClose": 0.32471,
      "volume": 256397767
    },
    {
      "date": "2003-08-22",
      "open": 0.38946,
      "high": 0.39286,
      "low": 0.3685,
      "close": 0.37286,
      "adjClose": 0.31274,
      "volume": 250264920
    },
    {
      "date": "2003-08-25",
      "open": 0.37107,
      "high": 0.37339,
      "low": 0.36589,
      "close": 0.3725,
      "adjClose": 0.31243,
      "volume": 137934296
    },
    {
      "date": "2003-08-26",
      "open": 0.37054,
      "high": 0.37625,
      "low": 0.36339,
      "close": 0.37589,
      "adjClose": 0.31528,
      "volume": 164960652
    },
    {
      "date": "2003-08-27",
      "open": 0.37339,
      "high": 0.38357,
      "low": 0.36893,
      "close": 0.38357,
      "adjClose": 0.32172,
      "volume": 225704415
    },
    {
      "date": "2003-08-28",
      "open": 0.38089,
      "high": 0.39679,
      "low": 0.38089,
      "close": 0.39625,
      "adjClose": 0.33235,
      "volume": 319839500
    },
    {
      "date": "2003-08-29",
      "open": 0.39643,
      "high": 0.40804,
      "low": 0.39373,
      "close": 0.40375,
      "adjClose": 0.33865,
      "volume": 265186080
    },
    {
      "date": "2003-09-02",
      "open": 0.40464,
      "high": 0.40893,
      "low": 0.4,
      "close": 0.40804,
      "adjClose": 0.34224,
      "volume": 244001427
    },
    {
      "date": "2003-09-03",
      "open": 0.40714,
      "high": 0.41643,
      "low": 0.40643,
      "close": 0.40982,
      "adjClose": 0.34374,
      "volume": 268915964
    },
    {
      "date": "2003-09-04",
      "open": 0.41357,
      "high": 0.41518,
      "low": 0.40661,
      "close": 0.40768,
      "adjClose": 0.34194,
      "volume": 207991147
    },
    {
      "date": "2003-09-05",
      "open": 0.40589,
      "high": 0.41339,
      "low": 0.40018,
      "close": 0.40179,
      "adjClose": 0.337,
      "volume": 240168056
    },
    {
      "date": "2003-09-08",
      "open": 0.40143,
      "high": 0.40696,
      "low": 0.40125,
      "close": 0.40607,
      "adjClose": 0.34059,
      "volume": 167292604
    },
    {
      "date": "2003-09-09",
      "open": 0.40232,
      "high": 0.40482,
      "low": 0.395,
      "close": 0.39946,
      "adjClose": 0.33505,
      "volume": 180374780
    },
    {
      "date": "2003-09-10",
      "open": 0.39732,
      "high": 0.40375,
      "low": 0.39482,
      "close": 0.39607,
      "adjClose": 0.3322,
      "volume": 224893480
    },
    {
      "date": "2003-09-11",
      "open": 0.39732,
      "high": 0.40696,
      "low": 0.39464,
      "close": 0.40286,
      "adjClose": 0.3379,
      "volume": 213937460
    },
    {
      "date": "2003-09-12",
      "open": 0.40196,
      "high": 0.41321,
      "low": 0.39839,
      "close": 0.4125,
      "adjClose": 0.34598,
      "volume": 180005292
    },
    {
      "date": "2003-09-15",
      "open": 0.40732,
      "high": 0.40893,
      "low": 0.395,
      "close": 0.39661,
      "adjClose": 0.33266,
      "volume": 226844800
    },
    {
      "date": "2003-09-16",
      "open": 0.39661,
      "high": 0.40527,
      "low": 0.39643,
      "close": 0.39929,
      "adjClose": 0.3349,
      "volume": 269379532
    },
    {
      "date": "2003-09-17",
      "open": 0.39946,
      "high": 0.39964,
      "low": 0.39027,
      "close": 0.395,
      "adjClose": 0.33131,
      "volume": 289396800
    },
    {
      "date": "2003-09-18",
      "open": 0.39464,
      "high": 0.41054,
      "low": 0.39196,
      "close": 0.40857,
      "adjClose": 0.34269,
      "volume": 252907200
    },
    {
      "date": "2003-09-19",
      "open": 0.40857,
      "high": 0.41161,
      "low": 0.40054,
      "close": 0.40321,
      "adjClose": 0.33819,
      "volume": 206259572
    },
    {
      "date": "2003-09-22",
      "open": 0.39607,
      "high": 0.40179,
      "low": 0.39143,
      "close": 0.39429,
      "adjClose": 0.33071,
      "volume": 179821600
    },
    {
      "date": "2003-09-23",
      "open": 0.39321,
      "high": 0.40107,
      "low": 0.39071,
      "close": 0.40054,
      "adjClose": 0.33595,
      "volume": 133246251
    },
    {
      "date": "2003-09-24",
      "open": 0.39661,
      "high": 0.39839,
      "low": 0.37647,
      "close": 0.38071,
      "adjClose": 0.31932,
      "volume": 301386196
    },
    {
      "date": "2003-09-25",
      "open": 0.38107,
      "high": 0.38161,
      "low": 0.36161,
      "close": 0.36482,
      "adjClose": 0.30599,
      "volume": 574509388
    },
    {
      "date": "2003-09-26",
      "open": 0.3625,
      "high": 0.3825,
      "low": 0.3598,
      "close": 0.36946,
      "adjClose": 0.30988,
      "volume": 347250400
    },
    {
      "date": "2003-09-29",
      "open": 0.38375,
      "high": 0.38696,
      "low": 0.36875,
      "close": 0.38036,
      "adjClose": 0.31903,
      "volume": 365702400
    },
    {
      "date": "2003-09-30",
      "open": 0.37661,
      "high": 0.37893,
      "low": 0.365,
      "close": 0.37,
      "adjClose": 0.31034,
      "volume": 285680588
    },
    {
      "date": "2003-10-01",
      "open": 0.36982,
      "high": 0.37679,
      "low": 0.36054,
      "close": 0.37125,
      "adjClose": 0.31139,
      "volume": 237916236
    },
    {
      "date": "2003-10-02",
      "open": 0.37143,
      "high": 0.37143,
      "low": 0.36214,
      "close": 0.36732,
      "adjClose": 0.30809,
      "volume": 205946812
    },
    {
      "date": "2003-10-03",
      "open": 0.37482,
      "high": 0.39036,
      "low": 0.37286,
      "close": 0.38732,
      "adjClose": 0.32486,
      "volume": 299651928
    },
    {
      "date": "2003-10-06",
      "open": 0.38696,
      "high": 0.39875,
      "low": 0.38536,
      "close": 0.39804,
      "adjClose": 0.33386,
      "volume": 268329600
    },
    {
      "date": "2003-10-07",
      "open": 0.39375,
      "high": 0.41804,
      "low": 0.39125,
      "close": 0.41464,
      "adjClose": 0.34778,
      "volume": 418183944
    },
    {
      "date": "2003-10-08",
      "open": 0.41518,
      "high": 0.42036,
      "low": 0.40589,
      "close": 0.41179,
      "adjClose": 0.34539,
      "volume": 428668800
    },
    {
      "date": "2003-10-09",
      "open": 0.41607,
      "high": 0.42268,
      "low": 0.40696,
      "close": 0.41875,
      "adjClose": 0.35123,
      "volume": 347748800
    },
    {
      "date": "2003-10-10",
      "open": 0.41964,
      "high": 0.42518,
      "low": 0.41732,
      "close": 0.42286,
      "adjClose": 0.35467,
      "volume": 174837600
    },
    {
      "date": "2003-10-13",
      "open": 0.42375,
      "high": 0.43589,
      "low": 0.42357,
      "close": 0.43482,
      "adjClose": 0.36471,
      "volume": 279881724
    },
    {
      "date": "2003-10-14",
      "open": 0.43429,
      "high": 0.44179,
      "low": 0.43193,
      "close": 0.43839,
      "adjClose": 0.3677,
      "volume": 275419200
    },
    {
      "date": "2003-10-15",
      "open": 0.44375,
      "high": 0.44663,
      "low": 0.43895,
      "close": 0.44321,
      "adjClose": 0.37174,
      "volume": 613412572
    },
    {
      "date": "2003-10-16",
      "open": 0.425,
      "high": 0.42571,
      "low": 0.40018,
      "close": 0.41518,
      "adjClose": 0.34823,
      "volume": 976902608
    },
    {
      "date": "2003-10-17",
      "open": 0.4175,
      "high": 0.41946,
      "low": 0.40054,
      "close": 0.40625,
      "adjClose": 0.34074,
      "volume": 362310280
    },
    {
      "date": "2003-10-20",
      "open": 0.40357,
      "high": 0.41679,
      "low": 0.39964,
      "close": 0.41464,
      "adjClose": 0.34778,
      "volume": 279240804
    },
    {
      "date": "2003-10-21",
      "open": 0.41625,
      "high": 0.41786,
      "low": 0.40625,
      "close": 0.41393,
      "adjClose": 0.34718,
      "volume": 176461600
    },
    {
      "date": "2003-10-22",
      "open": 0.40964,
      "high": 0.41429,
      "low": 0.405,
      "close": 0.40643,
      "adjClose": 0.34089,
      "volume": 161732472
    },
    {
      "date": "2003-10-23",
      "open": 0.40589,
      "high": 0.41339,
      "low": 0.40339,
      "close": 0.41054,
      "adjClose": 0.34434,
      "volume": 165759772
    },
    {
      "date": "2003-10-24",
      "open": 0.40286,
      "high": 0.40804,
      "low": 0.39696,
      "close": 0.40357,
      "adjClose": 0.33849,
      "volume": 219856887
    },
    {
      "date": "2003-10-27",
      "open": 0.40625,
      "high": 0.40875,
      "low": 0.40161,
      "close": 0.40357,
      "adjClose": 0.33849,
      "volume": 162013600
    },
    {
      "date": "2003-10-28",
      "open": 0.40286,
      "high": 0.42446,
      "low": 0.4,
      "close": 0.42357,
      "adjClose": 0.35527,
      "volume": 252568372
    },
    {
      "date": "2003-10-29",
      "open": 0.41982,
      "high": 0.42679,
      "low": 0.41679,
      "close": 0.42304,
      "adjClose": 0.35482,
      "volume": 267080800
    },
    {
      "date": "2003-10-30",
      "open": 0.42839,
      "high": 0.42857,
      "low": 0.40839,
      "close": 0.41232,
      "adjClose": 0.34583,
      "volume": 261076852
    },
    {
      "date": "2003-10-31",
      "open": 0.41607,
      "high": 0.41696,
      "low": 0.40679,
      "close": 0.40875,
      "adjClose": 0.34284,
      "volume": 218279256
    },
    {
      "date": "2003-11-03",
      "open": 0.40768,
      "high": 0.41607,
      "low": 0.40679,
      "close": 0.41339,
      "adjClose": 0.34673,
      "volume": 302842400
    },
    {
      "date": "2003-11-04",
      "open": 0.41196,
      "high": 0.4125,
      "low": 0.40339,
      "close": 0.40911,
      "adjClose": 0.34314,
      "volume": 249233600
    },
    {
      "date": "2003-11-05",
      "open": 0.4075,
      "high": 0.41304,
      "low": 0.40125,
      "close": 0.41125,
      "adjClose": 0.34494,
      "volume": 323080952
    },
    {
      "date": "2003-11-06",
      "open": 0.40911,
      "high": 0.41339,
      "low": 0.40446,
      "close": 0.41286,
      "adjClose": 0.34629,
      "volume": 397212540
    },
    {
      "date": "2003-11-07",
      "open": 0.41411,
      "high": 0.415,
      "low": 0.40089,
      "close": 0.40179,
      "adjClose": 0.337,
      "volume": 210324560
    },
    {
      "date": "2003-11-10",
      "open": 0.40089,
      "high": 0.40446,
      "low": 0.39,
      "close": 0.39107,
      "adjClose": 0.32801,
      "volume": 234276000
    },
    {
      "date": "2003-11-11",
      "open": 0.39107,
      "high": 0.39321,
      "low": 0.38357,
      "close": 0.38464,
      "adjClose": 0.32262,
      "volume": 215078684
    },
    {
      "date": "2003-11-12",
      "open": 0.38357,
      "high": 0.40571,
      "low": 0.38357,
      "close": 0.39875,
      "adjClose": 0.33445,
      "volume": 301327116
    },
    {
      "date": "2003-11-13",
      "open": 0.39411,
      "high": 0.40286,
      "low": 0.39143,
      "close": 0.40036,
      "adjClose": 0.3358,
      "volume": 213110172
    },
    {
      "date": "2003-11-14",
      "open": 0.40143,
      "high": 0.40375,
      "low": 0.38,
      "close": 0.38321,
      "adjClose": 0.32142,
      "volume": 237167459
    },
    {
      "date": "2003-11-17",
      "open": 0.38125,
      "high": 0.38161,
      "low": 0.37411,
      "close": 0.37732,
      "adjClose": 0.31648,
      "volume": 229169419
    },
    {
      "date": "2003-11-18",
      "open": 0.37875,
      "high": 0.38107,
      "low": 0.36339,
      "close": 0.36446,
      "adjClose": 0.30569,
      "volume": 268370411
    },
    {
      "date": "2003-11-19",
      "open": 0.36714,
      "high": 0.36875,
      "low": 0.36179,
      "close": 0.36464,
      "adjClose": 0.30584,
      "volume": 344629383
    },
    {
      "date": "2003-11-20",
      "open": 0.35893,
      "high": 0.37643,
      "low": 0.35893,
      "close": 0.36384,
      "adjClose": 0.30517,
      "volume": 239610683
    },
    {
      "date": "2003-11-21",
      "open": 0.36321,
      "high": 0.3675,
      "low": 0.35446,
      "close": 0.36214,
      "adjClose": 0.30374,
      "volume": 242649527
    },
    {
      "date": "2003-11-24",
      "open": 0.36607,
      "high": 0.37982,
      "low": 0.36518,
      "close": 0.37768,
      "adjClose": 0.31678,
      "volume": 381830668
    },
    {
      "date": "2003-11-25",
      "open": 0.37911,
      "high": 0.37946,
      "low": 0.36811,
      "close": 0.36929,
      "adjClose": 0.30974,
      "volume": 271486532
    },
    {
      "date": "2003-11-26",
      "open": 0.37304,
      "high": 0.37768,
      "low": 0.36159,
      "close": 0.37,
      "adjClose": 0.31034,
      "volume": 245128800
    },
    {
      "date": "2003-11-28",
      "open": 0.37107,
      "high": 0.37625,
      "low": 0.36643,
      "close": 0.37339,
      "adjClose": 0.31318,
      "volume": 76098400
    },
    {
      "date": "2003-12-01",
      "open": 0.37571,
      "high": 0.39018,
      "low": 0.375,
      "close": 0.38768,
      "adjClose": 0.32517,
      "volume": 361564584
    },
    {
      "date": "2003-12-02",
      "open": 0.38571,
      "high": 0.39107,
      "low": 0.38232,
      "close": 0.38464,
      "adjClose": 0.32262,
      "volume": 220731164
    },
    {
      "date": "2003-12-03",
      "open": 0.38464,
      "high": 0.39,
      "low": 0.37429,
      "close": 0.37554,
      "adjClose": 0.31498,
      "volume": 192182056
    },
    {
      "date": "2003-12-04",
      "open": 0.37393,
      "high": 0.37804,
      "low": 0.37089,
      "close": 0.37768,
      "adjClose": 0.31678,
      "volume": 177940000
    },
    {
      "date": "2003-12-05",
      "open": 0.37321,
      "high": 0.37768,
      "low": 0.37018,
      "close": 0.37232,
      "adjClose": 0.31228,
      "volume": 186177600
    },
    {
      "date": "2003-12-08",
      "open": 0.37107,
      "high": 0.37643,
      "low": 0.36446,
      "close": 0.37589,
      "adjClose": 0.31528,
      "volume": 148247156
    },
    {
      "date": "2003-12-09",
      "open": 0.37804,
      "high": 0.37946,
      "low": 0.36429,
      "close": 0.36518,
      "adjClose": 0.30629,
      "volume": 135148459
    },
    {
      "date": "2003-12-10",
      "open": 0.36518,
      "high": 0.36804,
      "low": 0.35643,
      "close": 0.36393,
      "adjClose": 0.30525,
      "volume": 271418044
    },
    {
      "date": "2003-12-11",
      "open": 0.36161,
      "high": 0.38107,
      "low": 0.36089,
      "close": 0.37875,
      "adjClose": 0.31768,
      "volume": 183489612
    },
    {
      "date": "2003-12-12",
      "open": 0.38071,
      "high": 0.38071,
      "low": 0.36964,
      "close": 0.37304,
      "adjClose": 0.31289,
      "volume": 193081584
    },
    {
      "date": "2003-12-15",
      "open": 0.38375,
      "high": 0.38375,
      "low": 0.35839,
      "close": 0.36018,
      "adjClose": 0.3021,
      "volume": 389010940
    },
    {
      "date": "2003-12-16",
      "open": 0.36054,
      "high": 0.36589,
      "low": 0.35732,
      "close": 0.35929,
      "adjClose": 0.30135,
      "volume": 373956800
    },
    {
      "date": "2003-12-17",
      "open": 0.35857,
      "high": 0.35946,
      "low": 0.35339,
      "close": 0.355,
      "adjClose": 0.29776,
      "volume": 274260000
    },
    {
      "date": "2003-12-18",
      "open": 0.35536,
      "high": 0.36036,
      "low": 0.35536,
      "close": 0.35786,
      "adjClose": 0.30016,
      "volume": 331006024
    },
    {
      "date": "2003-12-19",
      "open": 0.36054,
      "high": 0.36464,
      "low": 0.35036,
      "close": 0.35179,
      "adjClose": 0.29506,
      "volume": 453654939
    },
    {
      "date": "2003-12-22",
      "open": 0.35089,
      "high": 0.35518,
      "low": 0.34375,
      "close": 0.35446,
      "adjClose": 0.2973,
      "volume": 377159480
    },
    {
      "date": "2003-12-23",
      "open": 0.35571,
      "high": 0.35625,
      "low": 0.35,
      "close": 0.35375,
      "adjClose": 0.29671,
      "volume": 308514836
    },
    {
      "date": "2003-12-24",
      "open": 0.35214,
      "high": 0.36768,
      "low": 0.35089,
      "close": 0.36446,
      "adjClose": 0.30569,
      "volume": 177475200
    },
    {
      "date": "2003-12-26",
      "open": 0.36339,
      "high": 0.37339,
      "low": 0.36321,
      "close": 0.37107,
      "adjClose": 0.31123,
      "volume": 103695200
    },
    {
      "date": "2003-12-29",
      "open": 0.37339,
      "high": 0.37786,
      "low": 0.3725,
      "close": 0.37768,
      "adjClose": 0.31678,
      "volume": 233458400
    },
    {
      "date": "2003-12-30",
      "open": 0.37821,
      "high": 0.38393,
      "low": 0.37768,
      "close": 0.38,
      "adjClose": 0.31872,
      "volume": 204867860
    },
    {
      "date": "2003-12-31",
      "open": 0.38125,
      "high": 0.38446,
      "low": 0.37821,
      "close": 0.38161,
      "adjClose": 0.32008,
      "volume": 174465932
    },
    {
      "date": "2004-01-02",
      "open": 0.38482,
      "high": 0.38839,
      "low": 0.37821,
      "close": 0.38,
      "adjClose": 0.31872,
      "volume": 144669312
    },
    {
      "date": "2004-01-05",
      "open": 0.3825,
      "high": 0.39982,
      "low": 0.3825,
      "close": 0.39589,
      "adjClose": 0.33205,
      "volume": 395373496
    },
    {
      "date": "2004-01-06",
      "open": 0.39732,
      "high": 0.40036,
      "low": 0.38768,
      "close": 0.39446,
      "adjClose": 0.33085,
      "volume": 509663956
    },
    {
      "date": "2004-01-07",
      "open": 0.39464,
      "high": 0.40768,
      "low": 0.39161,
      "close": 0.40339,
      "adjClose": 0.33834,
      "volume": 586961503
    },
    {
      "date": "2004-01-08",
      "open": 0.40786,
      "high": 0.42375,
      "low": 0.40446,
      "close": 0.41714,
      "adjClose": 0.34988,
      "volume": 460330316
    },
    {
      "date": "2004-01-09",
      "open": 0.41482,
      "high": 0.43089,
      "low": 0.40696,
      "close": 0.41071,
      "adjClose": 0.34448,
      "volume": 427932319
    },
    {
      "date": "2004-01-12",
      "open": 0.41357,
      "high": 0.42857,
      "low": 0.4125,
      "close": 0.42375,
      "adjClose": 0.35542,
      "volume": 487835972
    },
    {
      "date": "2004-01-13",
      "open": 0.44107,
      "high": 0.44357,
      "low": 0.42607,
      "close": 0.43071,
      "adjClose": 0.36126,
      "volume": 679105676
    },
    {
      "date": "2004-01-14",
      "open": 0.43571,
      "high": 0.43821,
      "low": 0.42459,
      "close": 0.43214,
      "adjClose": 0.36246,
      "volume": 624611296
    },
    {
      "date": "2004-01-15",
      "open": 0.40911,
      "high": 0.41786,
      "low": 0.40179,
      "close": 0.40804,
      "adjClose": 0.34224,
      "volume": 1018405368
    },
    {
      "date": "2004-01-16",
      "open": 0.41064,
      "high": 0.41143,
      "low": 0.40375,
      "close": 0.40571,
      "adjClose": 0.34029,
      "volume": 372882476
    },
    {
      "date": "2004-01-20",
      "open": 0.40482,
      "high": 0.40714,
      "low": 0.39732,
      "close": 0.40589,
      "adjClose": 0.34044,
      "volume": 315992800
    },
    {
      "date": "2004-01-21",
      "open": 0.40536,
      "high": 0.41018,
      "low": 0.40054,
      "close": 0.40375,
      "adjClose": 0.33865,
      "volume": 227077480
    },
    {
      "date": "2004-01-22",
      "open": 0.40286,
      "high": 0.40773,
      "low": 0.39607,
      "close": 0.39607,
      "adjClose": 0.3322,
      "volume": 205004800
    },
    {
      "date": "2004-01-23",
      "open": 0.39732,
      "high": 0.40607,
      "low": 0.39732,
      "close": 0.40286,
      "adjClose": 0.3379,
      "volume": 227206560
    },
    {
      "date": "2004-01-26",
      "open": 0.40107,
      "high": 0.41179,
      "low": 0.40054,
      "close": 0.41089,
      "adjClose": 0.34463,
      "volume": 271324636
    },
    {
      "date": "2004-01-27",
      "open": 0.41125,
      "high": 0.41518,
      "low": 0.40711,
      "close": 0.41196,
      "adjClose": 0.34553,
      "volume": 307234224
    },
    {
      "date": "2004-01-28",
      "open": 0.40786,
      "high": 0.4175,
      "low": 0.40018,
      "close": 0.40214,
      "adjClose": 0.33729,
      "volume": 275404576
    },
    {
      "date": "2004-01-29",
      "open": 0.40411,
      "high": 0.40714,
      "low": 0.39625,
      "close": 0.405,
      "adjClose": 0.33969,
      "volume": 212701820
    },
    {
      "date": "2004-01-30",
      "open": 0.40607,
      "high": 0.40839,
      "low": 0.40036,
      "close": 0.40286,
      "adjClose": 0.3379,
      "volume": 185298400
    },
    {
      "date": "2004-02-02",
      "open": 0.40107,
      "high": 0.40732,
      "low": 0.39429,
      "close": 0.39857,
      "adjClose": 0.3343,
      "volume": 288780472
    },
    {
      "date": "2004-02-03",
      "open": 0.39821,
      "high": 0.4,
      "low": 0.39286,
      "close": 0.3975,
      "adjClose": 0.3334,
      "volume": 182586892
    },
    {
      "date": "2004-02-04",
      "open": 0.39286,
      "high": 0.39446,
      "low": 0.3875,
      "close": 0.38911,
      "adjClose": 0.32637,
      "volume": 305575895
    },
    {
      "date": "2004-02-05",
      "open": 0.38964,
      "high": 0.40911,
      "low": 0.38946,
      "close": 0.40036,
      "adjClose": 0.3358,
      "volume": 352845656
    },
    {
      "date": "2004-02-06",
      "open": 0.40089,
      "high": 0.40875,
      "low": 0.4,
      "close": 0.40554,
      "adjClose": 0.34015,
      "volume": 193391600
    },
    {
      "date": "2004-02-09",
      "open": 0.40393,
      "high": 0.40821,
      "low": 0.40179,
      "close": 0.40477,
      "adjClose": 0.3395,
      "volume": 188260800
    },
    {
      "date": "2004-02-10",
      "open": 0.40393,
      "high": 0.41286,
      "low": 0.40071,
      "close": 0.41036,
      "adjClose": 0.34419,
      "volume": 255560619
    },
    {
      "date": "2004-02-11",
      "open": 0.41232,
      "high": 0.42625,
      "low": 0.41161,
      "close": 0.425,
      "adjClose": 0.35647,
      "volume": 348623308
    },
    {
      "date": "2004-02-12",
      "open": 0.42268,
      "high": 0.42839,
      "low": 0.42143,
      "close": 0.42375,
      "adjClose": 0.35542,
      "volume": 184002407
    },
    {
      "date": "2004-02-13",
      "open": 0.42589,
      "high": 0.43036,
      "low": 0.40768,
      "close": 0.41071,
      "adjClose": 0.34448,
      "volume": 315980000
    },
    {
      "date": "2004-02-17",
      "open": 0.4125,
      "high": 0.41946,
      "low": 0.4125,
      "close": 0.41357,
      "adjClose": 0.34688,
      "volume": 170956800
    },
    {
      "date": "2004-02-18",
      "open": 0.41393,
      "high": 0.41857,
      "low": 0.41161,
      "close": 0.41536,
      "adjClose": 0.34838,
      "volume": 141635200
    },
    {
      "date": "2004-02-19",
      "open": 0.41625,
      "high": 0.42214,
      "low": 0.40018,
      "close": 0.40125,
      "adjClose": 0.33655,
      "volume": 323734360
    },
    {
      "date": "2004-02-20",
      "open": 0.40179,
      "high": 0.40196,
      "low": 0.39661,
      "close": 0.4,
      "adjClose": 0.3355,
      "volume": 277603868
    },
    {
      "date": "2004-02-23",
      "open": 0.40089,
      "high": 0.40107,
      "low": 0.39089,
      "close": 0.39625,
      "adjClose": 0.33235,
      "volume": 194194920
    },
    {
      "date": "2004-02-24",
      "open": 0.39536,
      "high": 0.40607,
      "low": 0.39286,
      "close": 0.39929,
      "adjClose": 0.3349,
      "volume": 259056000
    },
    {
      "date": "2004-02-25",
      "open": 0.39679,
      "high": 0.40893,
      "low": 0.39661,
      "close": 0.40732,
      "adjClose": 0.34164,
      "volume": 276298564
    },
    {
      "date": "2004-02-26",
      "open": 0.40786,
      "high": 0.41393,
      "low": 0.40714,
      "close": 0.41143,
      "adjClose": 0.34509,
      "volume": 198408000
    },
    {
      "date": "2004-02-27",
      "open": 0.41,
      "high": 0.42893,
      "low": 0.40982,
      "close": 0.42714,
      "adjClose": 0.35826,
      "volume": 468918652
    },
    {
      "date": "2004-03-01",
      "open": 0.43018,
      "high": 0.43393,
      "low": 0.42625,
      "close": 0.42893,
      "adjClose": 0.35977,
      "volume": 322183216
    },
    {
      "date": "2004-03-02",
      "open": 0.42857,
      "high": 0.43036,
      "low": 0.42446,
      "close": 0.42518,
      "adjClose": 0.35662,
      "volume": 256701848
    },
    {
      "date": "2004-03-03",
      "open": 0.42143,
      "high": 0.43196,
      "low": 0.42143,
      "close": 0.42714,
      "adjClose": 0.35826,
      "volume": 225131200
    },
    {
      "date": "2004-03-04",
      "open": 0.42786,
      "high": 0.45036,
      "low": 0.42696,
      "close": 0.44929,
      "adjClose": 0.37684,
      "volume": 660231028
    },
    {
      "date": "2004-03-05",
      "open": 0.44554,
      "high": 0.49089,
      "low": 0.44464,
      "close": 0.4775,
      "adjClose": 0.4005,
      "volume": 1540678916
    },
    {
      "date": "2004-03-08",
      "open": 0.47839,
      "high": 0.47839,
      "low": 0.46071,
      "close": 0.46429,
      "adjClose": 0.38942,
      "volume": 522872000
    },
    {
      "date": "2004-03-09",
      "open": 0.4625,
      "high": 0.48625,
      "low": 0.45982,
      "close": 0.48393,
      "adjClose": 0.4059,
      "volume": 618402288
    },
    {
      "date": "2004-03-10",
      "open": 0.48196,
      "high": 0.5025,
      "low": 0.48107,
      "close": 0.49429,
      "adjClose": 0.41459,
      "volume": 1007030636
    },
    {
      "date": "2004-03-11",
      "open": 0.48679,
      "high": 0.50071,
      "low": 0.48375,
      "close": 0.48482,
      "adjClose": 0.40664,
      "volume": 600276640
    },
    {
      "date": "2004-03-12",
      "open": 0.48786,
      "high": 0.49607,
      "low": 0.48518,
      "close": 0.49214,
      "adjClose": 0.41278,
      "volume": 329251208
    },
    {
      "date": "2004-03-15",
      "open": 0.48268,
      "high": 0.48839,
      "low": 0.46893,
      "close": 0.47232,
      "adjClose": 0.39616,
      "volume": 482508072
    },
    {
      "date": "2004-03-16",
      "open": 0.47411,
      "high": 0.47518,
      "low": 0.45339,
      "close": 0.46107,
      "adjClose": 0.38672,
      "volume": 605483972
    },
    {
      "date": "2004-03-17",
      "open": 0.46357,
      "high": 0.47107,
      "low": 0.46036,
      "close": 0.46768,
      "adjClose": 0.39227,
      "volume": 411640224
    },
    {
      "date": "2004-03-18",
      "open": 0.46321,
      "high": 0.46536,
      "low": 0.45696,
      "close": 0.45839,
      "adjClose": 0.38447,
      "volume": 321311688
    },
    {
      "date": "2004-03-19",
      "open": 0.45893,
      "high": 0.48107,
      "low": 0.45607,
      "close": 0.46179,
      "adjClose": 0.38733,
      "volume": 411683119
    },
    {
      "date": "2004-03-22",
      "open": 0.45304,
      "high": 0.46732,
      "low": 0.45089,
      "close": 0.46179,
      "adjClose": 0.38733,
      "volume": 420660604
    },
    {
      "date": "2004-03-23",
      "open": 0.46286,
      "high": 0.46429,
      "low": 0.45036,
      "close": 0.45161,
      "adjClose": 0.37879,
      "volume": 385661687
    },
    {
      "date": "2004-03-24",
      "open": 0.45179,
      "high": 0.45982,
      "low": 0.45125,
      "close": 0.45536,
      "adjClose": 0.38193,
      "volume": 428215200
    },
    {
      "date": "2004-03-25",
      "open": 0.46607,
      "high": 0.48054,
      "low": 0.46232,
      "close": 0.47982,
      "adjClose": 0.40245,
      "volume": 566954644
    },
    {
      "date": "2004-03-26",
      "open": 0.48054,
      "high": 0.48857,
      "low": 0.48054,
      "close": 0.48286,
      "adjClose": 0.405,
      "volume": 419893600
    },
    {
      "date": "2004-03-29",
      "open": 0.48929,
      "high": 0.49982,
      "low": 0.48571,
      "close": 0.49839,
      "adjClose": 0.41802,
      "volume": 350728000
    },
    {
      "date": "2004-03-30",
      "open": 0.4975,
      "high": 0.49911,
      "low": 0.48821,
      "close": 0.49857,
      "adjClose": 0.41818,
      "volume": 359701460
    },
    {
      "date": "2004-03-31",
      "open": 0.4975,
      "high": 0.49964,
      "low": 0.48125,
      "close": 0.48286,
      "adjClose": 0.405,
      "volume": 390773600
    },
    {
      "date": "2004-04-01",
      "open": 0.48036,
      "high": 0.48696,
      "low": 0.47536,
      "close": 0.48411,
      "adjClose": 0.40605,
      "volume": 318332000
    },
    {
      "date": "2004-04-02",
      "open": 0.49536,
      "high": 0.49875,
      "low": 0.48625,
      "close": 0.49107,
      "adjClose": 0.41188,
      "volume": 274483152
    },
    {
      "date": "2004-04-05",
      "open": 0.49071,
      "high": 0.50661,
      "low": 0.49,
      "close": 0.50571,
      "adjClose": 0.42416,
      "volume": 385720936
    },
    {
      "date": "2004-04-06",
      "open": 0.49536,
      "high": 0.50268,
      "low": 0.48982,
      "close": 0.49696,
      "adjClose": 0.41683,
      "volume": 258132256
    },
    {
      "date": "2004-04-07",
      "open": 0.49321,
      "high": 0.49464,
      "low": 0.48071,
      "close": 0.48768,
      "adjClose": 0.40904,
      "volume": 255294172
    },
    {
      "date": "2004-04-08",
      "open": 0.49821,
      "high": 0.5,
      "low": 0.48571,
      "close": 0.49161,
      "adjClose": 0.41234,
      "volume": 240917600
    },
    {
      "date": "2004-04-12",
      "open": 0.49107,
      "high": 0.50179,
      "low": 0.49089,
      "close": 0.50071,
      "adjClose": 0.41997,
      "volume": 230540800
    },
    {
      "date": "2004-04-13",
      "open": 0.5,
      "high": 0.50053,
      "low": 0.47929,
      "close": 0.48089,
      "adjClose": 0.40335,
      "volume": 436616028
    },
    {
      "date": "2004-04-14",
      "open": 0.4775,
      "high": 0.48339,
      "low": 0.46982,
      "close": 0.47571,
      "adjClose": 0.399,
      "volume": 651151568
    },
    {
      "date": "2004-04-15",
      "open": 0.51786,
      "high": 0.52821,
      "low": 0.50286,
      "close": 0.52321,
      "adjClose": 0.43884,
      "volume": 1761923935
    },
    {
      "date": "2004-04-16",
      "open": 0.51911,
      "high": 0.52339,
      "low": 0.50893,
      "close": 0.52107,
      "adjClose": 0.43705,
      "volume": 402940280
    },
    {
      "date": "2004-04-19",
      "open": 0.50214,
      "high": 0.51339,
      "low": 0.49696,
      "close": 0.50625,
      "adjClose": 0.42462,
      "volume": 712353600
    },
    {
      "date": "2004-04-20",
      "open": 0.50375,
      "high": 0.50732,
      "low": 0.49214,
      "close": 0.49518,
      "adjClose": 0.41533,
      "volume": 354567208
    },
    {
      "date": "2004-04-21",
      "open": 0.49286,
      "high": 0.50214,
      "low": 0.48875,
      "close": 0.49518,
      "adjClose": 0.41533,
      "volume": 325918588
    },
    {
      "date": "2004-04-22",
      "open": 0.49214,
      "high": 0.50321,
      "low": 0.48411,
      "close": 0.49607,
      "adjClose": 0.41608,
      "volume": 344616056
    },
    {
      "date": "2004-04-23",
      "open": 0.49464,
      "high": 0.5,
      "low": 0.48304,
      "close": 0.49464,
      "adjClose": 0.41488,
      "volume": 316074844
    },
    {
      "date": "2004-04-26",
      "open": 0.4925,
      "high": 0.49348,
      "low": 0.48214,
      "close": 0.48446,
      "adjClose": 0.40634,
      "volume": 231129084
    },
    {
      "date": "2004-04-27",
      "open": 0.49,
      "high": 0.49,
      "low": 0.47661,
      "close": 0.48107,
      "adjClose": 0.4035,
      "volume": 283864000
    },
    {
      "date": "2004-04-28",
      "open": 0.47893,
      "high": 0.48232,
      "low": 0.47036,
      "close": 0.47232,
      "adjClose": 0.39616,
      "volume": 231168000
    },
    {
      "date": "2004-04-29",
      "open": 0.47232,
      "high": 0.48214,
      "low": 0.46393,
      "close": 0.47804,
      "adjClose": 0.40096,
      "volume": 460808500
    },
    {
      "date": "2004-04-30",
      "open": 0.48018,
      "high": 0.48143,
      "low": 0.45518,
      "close": 0.46036,
      "adjClose": 0.38613,
      "volume": 466502400
    },
    {
      "date": "2004-05-03",
      "open": 0.46429,
      "high": 0.47018,
      "low": 0.45964,
      "close": 0.46554,
      "adjClose": 0.39047,
      "volume": 297634400
    },
    {
      "date": "2004-05-04",
      "open": 0.46536,
      "high": 0.47411,
      "low": 0.45536,
      "close": 0.46679,
      "adjClose": 0.39152,
      "volume": 280221424
    },
    {
      "date": "2004-05-05",
      "open": 0.46786,
      "high": 0.47768,
      "low": 0.46357,
      "close": 0.47589,
      "adjClose": 0.39915,
      "volume": 238106400
    },
    {
      "date": "2004-05-06",
      "open": 0.47161,
      "high": 0.47768,
      "low": 0.4625,
      "close": 0.47464,
      "adjClose": 0.3981,
      "volume": 271806572
    },
    {
      "date": "2004-05-07",
      "open": 0.47446,
      "high": 0.49232,
      "low": 0.47411,
      "close": 0.47625,
      "adjClose": 0.39945,
      "volume": 419037048
    },
    {
      "date": "2004-05-10",
      "open": 0.46911,
      "high": 0.475,
      "low": 0.46321,
      "close": 0.46929,
      "adjClose": 0.39362,
      "volume": 250154880
    },
    {
      "date": "2004-05-11",
      "open": 0.47143,
      "high": 0.48554,
      "low": 0.47143,
      "close": 0.48464,
      "adjClose": 0.40649,
      "volume": 305470000
    },
    {
      "date": "2004-05-12",
      "open": 0.47839,
      "high": 0.48821,
      "low": 0.46857,
      "close": 0.4875,
      "adjClose": 0.40889,
      "volume": 245836939
    },
    {
      "date": "2004-05-13",
      "open": 0.48442,
      "high": 0.495,
      "low": 0.48036,
      "close": 0.48554,
      "adjClose": 0.40725,
      "volume": 229916348
    },
    {
      "date": "2004-05-14",
      "open": 0.48411,
      "high": 0.48786,
      "low": 0.47232,
      "close": 0.48321,
      "adjClose": 0.40529,
      "volume": 258195928
    },
    {
      "date": "2004-05-17",
      "open": 0.47679,
      "high": 0.48321,
      "low": 0.47071,
      "close": 0.47571,
      "adjClose": 0.399,
      "volume": 300445600
    },
    {
      "date": "2004-05-18",
      "open": 0.48161,
      "high": 0.48732,
      "low": 0.47857,
      "close": 0.48321,
      "adjClose": 0.40529,
      "volume": 207018596
    },
    {
      "date": "2004-05-19",
      "open": 0.48929,
      "high": 0.49107,
      "low": 0.47179,
      "close": 0.47268,
      "adjClose": 0.39646,
      "volume": 375705044
    },
    {
      "date": "2004-05-20",
      "open": 0.47554,
      "high": 0.48214,
      "low": 0.47268,
      "close": 0.47696,
      "adjClose": 0.40005,
      "volume": 196530516
    },
    {
      "date": "2004-05-21",
      "open": 0.48036,
      "high": 0.48571,
      "low": 0.47732,
      "close": 0.48411,
      "adjClose": 0.40605,
      "volume": 180182364
    },
    {
      "date": "2004-05-24",
      "open": 0.48661,
      "high": 0.49821,
      "low": 0.48411,
      "close": 0.48821,
      "adjClose": 0.40949,
      "volume": 236243012
    },
    {
      "date": "2004-05-25",
      "open": 0.49107,
      "high": 0.50911,
      "low": 0.48732,
      "close": 0.50732,
      "adjClose": 0.42551,
      "volume": 319978400
    },
    {
      "date": "2004-05-26",
      "open": 0.50553,
      "high": 0.51393,
      "low": 0.5,
      "close": 0.50911,
      "adjClose": 0.42702,
      "volume": 322169832
    },
    {
      "date": "2004-05-27",
      "open": 0.50857,
      "high": 0.51071,
      "low": 0.49679,
      "close": 0.50304,
      "adjClose": 0.42192,
      "volume": 236194011
    },
    {
      "date": "2004-05-28",
      "open": 0.50143,
      "high": 0.50482,
      "low": 0.49643,
      "close": 0.50107,
      "adjClose": 0.42027,
      "volume": 145717600
    },
    {
      "date": "2004-06-01",
      "open": 0.49625,
      "high": 0.50357,
      "low": 0.49304,
      "close": 0.50107,
      "adjClose": 0.42027,
      "volume": 183107804
    },
    {
      "date": "2004-06-02",
      "open": 0.50053,
      "high": 0.52089,
      "low": 0.49643,
      "close": 0.51643,
      "adjClose": 0.43316,
      "volume": 318713844
    },
    {
      "date": "2004-06-03",
      "open": 0.51286,
      "high": 0.51768,
      "low": 0.50518,
      "close": 0.50714,
      "adjClose": 0.42536,
      "volume": 253851556
    },
    {
      "date": "2004-06-04",
      "open": 0.51,
      "high": 0.52232,
      "low": 0.50911,
      "close": 0.51393,
      "adjClose": 0.43106,
      "volume": 399112000
    },
    {
      "date": "2004-06-07",
      "open": 0.51857,
      "high": 0.53536,
      "low": 0.51446,
      "close": 0.53232,
      "adjClose": 0.44648,
      "volume": 295949372
    },
    {
      "date": "2004-06-08",
      "open": 0.53411,
      "high": 0.54357,
      "low": 0.53268,
      "close": 0.54196,
      "adjClose": 0.45457,
      "volume": 415620800
    },
    {
      "date": "2004-06-09",
      "open": 0.53732,
      "high": 0.54839,
      "low": 0.53571,
      "close": 0.53929,
      "adjClose": 0.45233,
      "volume": 349204800
    },
    {
      "date": "2004-06-10",
      "open": 0.53929,
      "high": 0.55304,
      "low": 0.53929,
      "close": 0.54893,
      "adjClose": 0.46042,
      "volume": 257628480
    },
    {
      "date": "2004-06-14",
      "open": 0.54732,
      "high": 0.54786,
      "low": 0.52678,
      "close": 0.53786,
      "adjClose": 0.45113,
      "volume": 243986400
    },
    {
      "date": "2004-06-15",
      "open": 0.54036,
      "high": 0.55607,
      "low": 0.54036,
      "close": 0.54804,
      "adjClose": 0.45967,
      "volume": 444634400
    },
    {
      "date": "2004-06-16",
      "open": 0.54679,
      "high": 0.595,
      "low": 0.54518,
      "close": 0.58464,
      "adjClose": 0.49037,
      "volume": 909650236
    },
    {
      "date": "2004-06-17",
      "open": 0.58464,
      "high": 0.59161,
      "low": 0.57518,
      "close": 0.58589,
      "adjClose": 0.49142,
      "volume": 557482291
    },
    {
      "date": "2004-06-18",
      "open": 0.58179,
      "high": 0.59659,
      "low": 0.57911,
      "close": 0.58768,
      "adjClose": 0.49292,
      "volume": 408234304
    },
    {
      "date": "2004-06-21",
      "open": 0.59143,
      "high": 0.59821,
      "low": 0.57357,
      "close": 0.57732,
      "adjClose": 0.48423,
      "volume": 390213600
    },
    {
      "date": "2004-06-22",
      "open": 0.57714,
      "high": 0.59089,
      "low": 0.57661,
      "close": 0.58928,
      "adjClose": 0.49426,
      "volume": 364828995
    },
    {
      "date": "2004-06-23",
      "open": 0.58928,
      "high": 0.60411,
      "low": 0.58732,
      "close": 0.60179,
      "adjClose": 0.50475,
      "volume": 390919084
    },
    {
      "date": "2004-06-24",
      "open": 0.60125,
      "high": 0.60179,
      "low": 0.58893,
      "close": 0.5925,
      "adjClose": 0.49696,
      "volume": 252515200
    },
    {
      "date": "2004-06-25",
      "open": 0.58928,
      "high": 0.60179,
      "low": 0.58928,
      "close": 0.60179,
      "adjClose": 0.50475,
      "volume": 357653316
    },
    {
      "date": "2004-06-28",
      "open": 0.60536,
      "high": 0.61054,
      "low": 0.57518,
      "close": 0.58018,
      "adjClose": 0.48663,
      "volume": 521278479
    },
    {
      "date": "2004-06-29",
      "open": 0.57321,
      "high": 0.58911,
      "low": 0.56089,
      "close": 0.58036,
      "adjClose": 0.48678,
      "volume": 590553600
    },
    {
      "date": "2004-06-30",
      "open": 0.58052,
      "high": 0.58875,
      "low": 0.56946,
      "close": 0.58107,
      "adjClose": 0.48737,
      "volume": 373193108
    },
    {
      "date": "2004-07-01",
      "open": 0.57286,
      "high": 0.58,
      "low": 0.56964,
      "close": 0.57679,
      "adjClose": 0.48378,
      "volume": 348321860
    },
    {
      "date": "2004-07-02",
      "open": 0.54375,
      "high": 0.55679,
      "low": 0.53089,
      "close": 0.555,
      "adjClose": 0.46551,
      "volume": 910879828
    },
    {
      "date": "2004-07-06",
      "open": 0.55536,
      "high": 0.56107,
      "low": 0.55,
      "close": 0.55268,
      "adjClose": 0.46356,
      "volume": 349038716
    },
    {
      "date": "2004-07-07",
      "open": 0.55018,
      "high": 0.56,
      "low": 0.53804,
      "close": 0.54268,
      "adjClose": 0.45517,
      "volume": 398020620
    },
    {
      "date": "2004-07-08",
      "open": 0.53804,
      "high": 0.54786,
      "low": 0.53482,
      "close": 0.53821,
      "adjClose": 0.45142,
      "volume": 233380000
    },
    {
      "date": "2004-07-09",
      "open": 0.54054,
      "high": 0.54464,
      "low": 0.53625,
      "close": 0.53625,
      "adjClose": 0.44978,
      "volume": 208863200
    },
    {
      "date": "2004-07-12",
      "open": 0.53536,
      "high": 0.53643,
      "low": 0.51661,
      "close": 0.52036,
      "adjClose": 0.43645,
      "volume": 511628996
    },
    {
      "date": "2004-07-13",
      "open": 0.52232,
      "high": 0.52857,
      "low": 0.51821,
      "close": 0.52179,
      "adjClose": 0.43765,
      "volume": 316217867
    },
    {
      "date": "2004-07-14",
      "open": 0.51714,
      "high": 0.53518,
      "low": 0.51321,
      "close": 0.52821,
      "adjClose": 0.44304,
      "volume": 850967216
    },
    {
      "date": "2004-07-15",
      "open": 0.58125,
      "high": 0.60054,
      "low": 0.57339,
      "close": 0.58804,
      "adjClose": 0.49322,
      "volume": 1768390376
    },
    {
      "date": "2004-07-16",
      "open": 0.58661,
      "high": 0.58786,
      "low": 0.57357,
      "close": 0.575,
      "adjClose": 0.48228,
      "volume": 488381600
    },
    {
      "date": "2004-07-19",
      "open": 0.57232,
      "high": 0.57536,
      "low": 0.56536,
      "close": 0.57089,
      "adjClose": 0.47883,
      "volume": 533220267
    },
    {
      "date": "2004-07-20",
      "open": 0.56929,
      "high": 0.575,
      "low": 0.56339,
      "close": 0.575,
      "adjClose": 0.48228,
      "volume": 323834320
    },
    {
      "date": "2004-07-21",
      "open": 0.5768,
      "high": 0.58411,
      "low": 0.55964,
      "close": 0.56464,
      "adjClose": 0.47359,
      "volume": 301263667
    },
    {
      "date": "2004-07-22",
      "open": 0.56286,
      "high": 0.56661,
      "low": 0.55464,
      "close": 0.56571,
      "adjClose": 0.47449,
      "volume": 334180332
    },
    {
      "date": "2004-07-23",
      "open": 0.56607,
      "high": 0.56696,
      "low": 0.54429,
      "close": 0.54821,
      "adjClose": 0.45981,
      "volume": 273578415
    },
    {
      "date": "2004-07-26",
      "open": 0.55089,
      "high": 0.56161,
      "low": 0.54964,
      "close": 0.55821,
      "adjClose": 0.4682,
      "volume": 393932000
    },
    {
      "date": "2004-07-27",
      "open": 0.56857,
      "high": 0.58482,
      "low": 0.56375,
      "close": 0.57911,
      "adjClose": 0.48573,
      "volume": 425041936
    },
    {
      "date": "2004-07-28",
      "open": 0.57696,
      "high": 0.57875,
      "low": 0.55643,
      "close": 0.57625,
      "adjClose": 0.48333,
      "volume": 285051200
    },
    {
      "date": "2004-07-29",
      "open": 0.58036,
      "high": 0.58607,
      "low": 0.57375,
      "close": 0.58286,
      "adjClose": 0.48887,
      "volume": 222160563
    },
    {
      "date": "2004-07-30",
      "open": 0.58375,
      "high": 0.58928,
      "low": 0.57143,
      "close": 0.5775,
      "adjClose": 0.48438,
      "volume": 243108280
    },
    {
      "date": "2004-08-02",
      "open": 0.5575,
      "high": 0.575,
      "low": 0.55589,
      "close": 0.56393,
      "adjClose": 0.473,
      "volume": 365092000
    },
    {
      "date": "2004-08-03",
      "open": 0.5625,
      "high": 0.56643,
      "low": 0.55625,
      "close": 0.55875,
      "adjClose": 0.46865,
      "volume": 211732120
    },
    {
      "date": "2004-08-04",
      "open": 0.55696,
      "high": 0.57357,
      "low": 0.55661,
      "close": 0.56768,
      "adjClose": 0.47614,
      "volume": 276617316
    },
    {
      "date": "2004-08-05",
      "open": 0.56696,
      "high": 0.57679,
      "low": 0.55803,
      "close": 0.56054,
      "adjClose": 0.47015,
      "volume": 244514163
    },
    {
      "date": "2004-08-06",
      "open": 0.55179,
      "high": 0.55536,
      "low": 0.53036,
      "close": 0.53178,
      "adjClose": 0.44603,
      "volume": 492378531
    },
    {
      "date": "2004-08-09",
      "open": 0.53304,
      "high": 0.54375,
      "low": 0.53232,
      "close": 0.54107,
      "adjClose": 0.45382,
      "volume": 290847200
    },
    {
      "date": "2004-08-10",
      "open": 0.54268,
      "high": 0.56321,
      "low": 0.54196,
      "close": 0.56286,
      "adjClose": 0.4721,
      "volume": 351282636
    },
    {
      "date": "2004-08-11",
      "open": 0.55536,
      "high": 0.55589,
      "low": 0.54036,
      "close": 0.55375,
      "adjClose": 0.46446,
      "volume": 322422280
    },
    {
      "date": "2004-08-12",
      "open": 0.54554,
      "high": 0.55089,
      "low": 0.54071,
      "close": 0.54232,
      "adjClose": 0.45487,
      "volume": 226222583
    },
    {
      "date": "2004-08-13",
      "open": 0.5475,
      "high": 0.55857,
      "low": 0.54286,
      "close": 0.55071,
      "adjClose": 0.46191,
      "volume": 328048000
    },
    {
      "date": "2004-08-16",
      "open": 0.55143,
      "high": 0.56643,
      "low": 0.54714,
      "close": 0.54964,
      "adjClose": 0.46101,
      "volume": 435769248
    },
    {
      "date": "2004-08-17",
      "open": 0.54643,
      "high": 0.55589,
      "low": 0.54196,
      "close": 0.55125,
      "adjClose": 0.46236,
      "volume": 323028872
    },
    {
      "date": "2004-08-18",
      "open": 0.54482,
      "high": 0.56875,
      "low": 0.54446,
      "close": 0.56679,
      "adjClose": 0.4754,
      "volume": 364657244
    },
    {
      "date": "2004-08-19",
      "open": 0.56268,
      "high": 0.56893,
      "low": 0.54214,
      "close": 0.54839,
      "adjClose": 0.45996,
      "volume": 388950572
    },
    {
      "date": "2004-08-20",
      "open": 0.54911,
      "high": 0.55339,
      "low": 0.54446,
      "close": 0.55,
      "adjClose": 0.46131,
      "volume": 316780800
    },
    {
      "date": "2004-08-23",
      "open": 0.55107,
      "high": 0.55839,
      "low": 0.54643,
      "close": 0.555,
      "adjClose": 0.46551,
      "volume": 254660000
    },
    {
      "date": "2004-08-24",
      "open": 0.55821,
      "high": 0.57054,
      "low": 0.55696,
      "close": 0.57054,
      "adjClose": 0.47854,
      "volume": 374136000
    },
    {
      "date": "2004-08-25",
      "open": 0.56982,
      "high": 0.59196,
      "low": 0.56661,
      "close": 0.59018,
      "adjClose": 0.49501,
      "volume": 505822912
    },
    {
      "date": "2004-08-26",
      "open": 0.59214,
      "high": 0.62821,
      "low": 0.58464,
      "close": 0.61893,
      "adjClose": 0.51913,
      "volume": 956108220
    },
    {
      "date": "2004-08-27",
      "open": 0.61804,
      "high": 0.62071,
      "low": 0.60714,
      "close": 0.61339,
      "adjClose": 0.51448,
      "volume": 388907900
    },
    {
      "date": "2004-08-30",
      "open": 0.60732,
      "high": 0.62,
      "low": 0.60643,
      "close": 0.60929,
      "adjClose": 0.51104,
      "volume": 218152024
    },
    {
      "date": "2004-08-31",
      "open": 0.60839,
      "high": 0.62411,
      "low": 0.60714,
      "close": 0.61589,
      "adjClose": 0.51658,
      "volume": 378557520
    },
    {
      "date": "2004-09-01",
      "open": 0.6125,
      "high": 0.64268,
      "low": 0.61054,
      "close": 0.64036,
      "adjClose": 0.5371,
      "volume": 516006188
    },
    {
      "date": "2004-09-02",
      "open": 0.63393,
      "high": 0.63946,
      "low": 0.62196,
      "close": 0.63679,
      "adjClose": 0.53411,
      "volume": 406423260
    },
    {
      "date": "2004-09-03",
      "open": 0.62553,
      "high": 0.64143,
      "low": 0.62518,
      "close": 0.62911,
      "adjClose": 0.52767,
      "volume": 293496292
    },
    {
      "date": "2004-09-07",
      "open": 0.63018,
      "high": 0.64625,
      "low": 0.62911,
      "close": 0.63857,
      "adjClose": 0.5356,
      "volume": 301972628
    },
    {
      "date": "2004-09-08",
      "open": 0.63875,
      "high": 0.65304,
      "low": 0.63714,
      "close": 0.64911,
      "adjClose": 0.54444,
      "volume": 344041608
    },
    {
      "date": "2004-09-09",
      "open": 0.64464,
      "high": 0.64821,
      "low": 0.63,
      "close": 0.6375,
      "adjClose": 0.5347,
      "volume": 461452724
    },
    {
      "date": "2004-09-10",
      "open": 0.63723,
      "high": 0.64696,
      "low": 0.63321,
      "close": 0.64054,
      "adjClose": 0.53725,
      "volume": 328014400
    },
    {
      "date": "2004-09-13",
      "open": 0.64036,
      "high": 0.64411,
      "low": 0.63071,
      "close": 0.63553,
      "adjClose": 0.53305,
      "volume": 282038792
    },
    {
      "date": "2004-09-14",
      "open": 0.62929,
      "high": 0.63482,
      "low": 0.62107,
      "close": 0.63375,
      "adjClose": 0.53156,
      "volume": 257809583
    },
    {
      "date": "2004-09-15",
      "open": 0.62857,
      "high": 0.63352,
      "low": 0.62143,
      "close": 0.62857,
      "adjClose": 0.52721,
      "volume": 233245272
    },
    {
      "date": "2004-09-16",
      "open": 0.62643,
      "high": 0.65643,
      "low": 0.62643,
      "close": 0.64911,
      "adjClose": 0.54444,
      "volume": 501928947
    },
    {
      "date": "2004-09-17",
      "open": 0.65268,
      "high": 0.6675,
      "low": 0.65,
      "close": 0.66321,
      "adjClose": 0.55627,
      "volume": 513491392
    },
    {
      "date": "2004-09-20",
      "open": 0.65893,
      "high": 0.67821,
      "low": 0.65839,
      "close": 0.67339,
      "adjClose": 0.56481,
      "volume": 245056916
    },
    {
      "date": "2004-09-21",
      "open": 0.67321,
      "high": 0.69411,
      "low": 0.66893,
      "close": 0.67875,
      "adjClose": 0.5693,
      "volume": 386766791
    },
    {
      "date": "2004-09-22",
      "open": 0.68036,
      "high": 0.68107,
      "low": 0.65732,
      "close": 0.65929,
      "adjClose": 0.55298,
      "volume": 401785112
    },
    {
      "date": "2004-09-23",
      "open": 0.66143,
      "high": 0.66964,
      "low": 0.65946,
      "close": 0.66554,
      "adjClose": 0.55822,
      "volume": 397484028
    },
    {
      "date": "2004-09-24",
      "open": 0.66786,
      "high": 0.67857,
      "low": 0.66339,
      "close": 0.66589,
      "adjClose": 0.55852,
      "volume": 369488000
    },
    {
      "date": "2004-09-27",
      "open": 0.66304,
      "high": 0.67821,
      "low": 0.65768,
      "close": 0.67018,
      "adjClose": 0.56211,
      "volume": 397696884
    },
    {
      "date": "2004-09-28",
      "open": 0.66964,
      "high": 0.68375,
      "low": 0.66875,
      "close": 0.67929,
      "adjClose": 0.56975,
      "volume": 353186400
    },
    {
      "date": "2004-09-29",
      "open": 0.67732,
      "high": 0.69393,
      "low": 0.67536,
      "close": 0.69071,
      "adjClose": 0.57933,
      "volume": 273536640
    },
    {
      "date": "2004-09-30",
      "open": 0.69643,
      "high": 0.70125,
      "low": 0.68661,
      "close": 0.69196,
      "adjClose": 0.58038,
      "volume": 425092952
    },
    {
      "date": "2004-10-01",
      "open": 0.69857,
      "high": 0.69982,
      "low": 0.68893,
      "close": 0.69054,
      "adjClose": 0.57919,
      "volume": 465621872
    },
    {
      "date": "2004-10-04",
      "open": 0.69964,
      "high": 0.69964,
      "low": 0.69196,
      "close": 0.69268,
      "adjClose": 0.58099,
      "volume": 574551612
    },
    {
      "date": "2004-10-05",
      "open": 0.68857,
      "high": 0.70839,
      "low": 0.68571,
      "close": 0.70304,
      "adjClose": 0.58967,
      "volume": 406445100
    },
    {
      "date": "2004-10-06",
      "open": 0.70482,
      "high": 0.72786,
      "low": 0.70482,
      "close": 0.72571,
      "adjClose": 0.60869,
      "volume": 446475340
    },
    {
      "date": "2004-10-07",
      "open": 0.72357,
      "high": 0.73089,
      "low": 0.70464,
      "close": 0.7075,
      "adjClose": 0.59342,
      "volume": 426716280
    },
    {
      "date": "2004-10-08",
      "open": 0.70625,
      "high": 0.71018,
      "low": 0.69357,
      "close": 0.6975,
      "adjClose": 0.58503,
      "volume": 359324804
    },
    {
      "date": "2004-10-11",
      "open": 0.69286,
      "high": 0.6975,
      "low": 0.68214,
      "close": 0.68911,
      "adjClose": 0.57799,
      "volume": 323906055
    },
    {
      "date": "2004-10-12",
      "open": 0.6875,
      "high": 0.68893,
      "low": 0.67232,
      "close": 0.68375,
      "adjClose": 0.5735,
      "volume": 460653828
    },
    {
      "date": "2004-10-13",
      "open": 0.69393,
      "high": 0.71,
      "low": 0.69179,
      "close": 0.70982,
      "adjClose": 0.59536,
      "volume": 1200270256
    },
    {
      "date": "2004-10-14",
      "open": 0.76714,
      "high": 0.81696,
      "low": 0.75982,
      "close": 0.80321,
      "adjClose": 0.67369,
      "volume": 2769292367
    },
    {
      "date": "2004-10-15",
      "open": 0.80143,
      "high": 0.81446,
      "low": 0.78911,
      "close": 0.8125,
      "adjClose": 0.68148,
      "volume": 1031128000
    },
    {
      "date": "2004-10-18",
      "open": 0.79982,
      "high": 0.85268,
      "low": 0.79821,
      "close": 0.85268,
      "adjClose": 0.71519,
      "volume": 1203253936
    },
    {
      "date": "2004-10-19",
      "open": 0.85964,
      "high": 0.86339,
      "low": 0.84482,
      "close": 0.84679,
      "adjClose": 0.71025,
      "volume": 803093720
    },
    {
      "date": "2004-10-20",
      "open": 0.84054,
      "high": 0.85,
      "low": 0.83304,
      "close": 0.84768,
      "adjClose": 0.71099,
      "volume": 616022064
    },
    {
      "date": "2004-10-21",
      "open": 0.84786,
      "high": 0.85946,
      "low": 0.84571,
      "close": 0.85607,
      "adjClose": 0.71803,
      "volume": 725318212
    },
    {
      "date": "2004-10-22",
      "open": 0.84893,
      "high": 0.85125,
      "low": 0.83964,
      "close": 0.84661,
      "adjClose": 0.71009,
      "volume": 484336812
    },
    {
      "date": "2004-10-25",
      "open": 0.84286,
      "high": 0.85429,
      "low": 0.84054,
      "close": 0.84911,
      "adjClose": 0.71219,
      "volume": 392653575
    },
    {
      "date": "2004-10-26",
      "open": 0.84732,
      "high": 0.85804,
      "low": 0.83875,
      "close": 0.85661,
      "adjClose": 0.71848,
      "volume": 594621079
    },
    {
      "date": "2004-10-27",
      "open": 0.86893,
      "high": 0.90393,
      "low": 0.86018,
      "close": 0.89821,
      "adjClose": 0.75337,
      "volume": 1195620008
    },
    {
      "date": "2004-10-28",
      "open": 0.8925,
      "high": 0.9325,
      "low": 0.88393,
      "close": 0.93196,
      "adjClose": 0.78168,
      "volume": 864317968
    },
    {
      "date": "2004-10-29",
      "open": 0.92786,
      "high": 0.95,
      "low": 0.925,
      "close": 0.93571,
      "adjClose": 0.78483,
      "volume": 810681112
    },
    {
      "date": "2004-11-01",
      "open": 0.9375,
      "high": 0.95107,
      "low": 0.92929,
      "close": 0.93661,
      "adjClose": 0.78558,
      "volume": 603052336
    },
    {
      "date": "2004-11-02",
      "open": 0.93571,
      "high": 0.96571,
      "low": 0.93571,
      "close": 0.95536,
      "adjClose": 0.80131,
      "volume": 730210544
    },
    {
      "date": "2004-11-03",
      "open": 0.97089,
      "high": 1,
      "low": 0.96411,
      "close": 0.98768,
      "adjClose": 0.82842,
      "volume": 1204268212
    },
    {
      "date": "2004-11-04",
      "open": 0.98232,
      "high": 0.99196,
      "low": 0.97089,
      "close": 0.97232,
      "adjClose": 0.81553,
      "volume": 929113559
    },
    {
      "date": "2004-11-05",
      "open": 0.97589,
      "high": 0.98214,
      "low": 0.92929,
      "close": 0.97714,
      "adjClose": 0.81958,
      "volume": 1205384628
    },
    {
      "date": "2004-11-08",
      "open": 0.96911,
      "high": 0.99018,
      "low": 0.96179,
      "close": 0.97107,
      "adjClose": 0.81448,
      "volume": 527225012
    },
    {
      "date": "2004-11-09",
      "open": 0.96786,
      "high": 0.97411,
      "low": 0.95321,
      "close": 0.96518,
      "adjClose": 0.80954,
      "volume": 476592004
    },
    {
      "date": "2004-11-10",
      "open": 0.96339,
      "high": 0.98911,
      "low": 0.96268,
      "close": 0.97768,
      "adjClose": 0.82003,
      "volume": 509090628
    },
    {
      "date": "2004-11-11",
      "open": 0.98125,
      "high": 0.98982,
      "low": 0.96839,
      "close": 0.9875,
      "adjClose": 0.82827,
      "volume": 408689920
    },
    {
      "date": "2004-11-12",
      "open": 0.98232,
      "high": 0.99446,
      "low": 0.97929,
      "close": 0.99107,
      "adjClose": 0.83126,
      "volume": 395839920
    },
    {
      "date": "2004-11-15",
      "open": 0.98357,
      "high": 0.99036,
      "low": 0.97036,
      "close": 0.98643,
      "adjClose": 0.82737,
      "volume": 376232232
    },
    {
      "date": "2004-11-16",
      "open": 0.985,
      "high": 0.98571,
      "low": 0.97286,
      "close": 0.98098,
      "adjClose": 0.8228,
      "volume": 295220028
    },
    {
      "date": "2004-11-17",
      "open": 0.98554,
      "high": 0.99018,
      "low": 0.96821,
      "close": 0.98036,
      "adjClose": 0.82228,
      "volume": 398765476
    },
    {
      "date": "2004-11-18",
      "open": 0.96964,
      "high": 0.99018,
      "low": 0.96946,
      "close": 0.98911,
      "adjClose": 0.82962,
      "volume": 460761683
    },
    {
      "date": "2004-11-19",
      "open": 0.99089,
      "high": 1.02,
      "low": 0.97321,
      "close": 0.98518,
      "adjClose": 0.82632,
      "volume": 765797460
    },
    {
      "date": "2004-11-22",
      "open": 1.04,
      "high": 1.14,
      "low": 1.03,
      "close": 1.1,
      "adjClose": 0.92263,
      "volume": 2570902536
    },
    {
      "date": "2004-11-23",
      "open": 1.11,
      "high": 1.12,
      "low": 1.09,
      "close": 1.09,
      "adjClose": 0.91424,
      "volume": 911578764
    },
    {
      "date": "2004-11-24",
      "open": 1.1,
      "high": 1.16,
      "low": 1.1,
      "close": 1.14,
      "adjClose": 0.95617,
      "volume": 1391750124
    },
    {
      "date": "2004-11-26",
      "open": 1.17,
      "high": 1.17,
      "low": 1.15,
      "close": 1.15,
      "adjClose": 0.96456,
      "volume": 550263996
    },
    {
      "date": "2004-11-29",
      "open": 1.23,
      "high": 1.24,
      "low": 1.2,
      "close": 1.22,
      "adjClose": 1.02,
      "volume": 1715310384
    },
    {
      "date": "2004-11-30",
      "open": 1.23,
      "high": 1.23,
      "low": 1.2,
      "close": 1.2,
      "adjClose": 1.01,
      "volume": 1029940484
    },
    {
      "date": "2004-12-01",
      "open": 1.21,
      "high": 1.21,
      "low": 1.18,
      "close": 1.21,
      "adjClose": 1.01,
      "volume": 801369088
    },
    {
      "date": "2004-12-02",
      "open": 1.18,
      "high": 1.19,
      "low": 1.15,
      "close": 1.16,
      "adjClose": 0.97295,
      "volume": 989493211
    },
    {
      "date": "2004-12-03",
      "open": 1.15,
      "high": 1.16,
      "low": 1.1,
      "close": 1.12,
      "adjClose": 0.9394,
      "volume": 1239996244
    },
    {
      "date": "2004-12-06",
      "open": 1.15,
      "high": 1.18,
      "low": 1.12,
      "close": 1.17,
      "adjClose": 0.98134,
      "volume": 1248683872
    },
    {
      "date": "2004-12-07",
      "open": 1.18,
      "high": 1.19,
      "low": 1.12,
      "close": 1.12,
      "adjClose": 0.9394,
      "volume": 1059956512
    },
    {
      "date": "2004-12-08",
      "open": 1.13,
      "high": 1.15,
      "low": 1.11,
      "close": 1.13,
      "adjClose": 0.94779,
      "volume": 697858919
    },
    {
      "date": "2004-12-09",
      "open": 1.12,
      "high": 1.15,
      "low": 1.11,
      "close": 1.14,
      "adjClose": 0.95617,
      "volume": 744082152
    },
    {
      "date": "2004-12-10",
      "open": 1.16,
      "high": 1.18,
      "low": 1.16,
      "close": 1.16,
      "adjClose": 0.97295,
      "volume": 775973956
    },
    {
      "date": "2004-12-13",
      "open": 1.17,
      "high": 1.18,
      "low": 1.15,
      "close": 1.16,
      "adjClose": 0.97295,
      "volume": 395394272
    },
    {
      "date": "2004-12-14",
      "open": 1.17,
      "high": 1.18,
      "low": 1.16,
      "close": 1.17,
      "adjClose": 0.98134,
      "volume": 416252783
    },
    {
      "date": "2004-12-15",
      "open": 1.16,
      "high": 1.17,
      "low": 1.15,
      "close": 1.17,
      "adjClose": 0.98134,
      "volume": 398652804
    },
    {
      "date": "2004-12-16",
      "open": 1.18,
      "high": 1.21,
      "low": 1.18,
      "close": 1.19,
      "adjClose": 0.99811,
      "volume": 1127177188
    },
    {
      "date": "2004-12-17",
      "open": 1.19,
      "high": 1.2,
      "low": 1.16,
      "close": 1.16,
      "adjClose": 0.97295,
      "volume": 829657908
    },
    {
      "date": "2004-12-20",
      "open": 1.17,
      "high": 1.18,
      "low": 1.1,
      "close": 1.12,
      "adjClose": 0.9394,
      "volume": 1168364559
    },
    {
      "date": "2004-12-21",
      "open": 1.13,
      "high": 1.14,
      "low": 1.1,
      "close": 1.14,
      "adjClose": 0.95617,
      "volume": 1066205223
    },
    {
      "date": "2004-12-22",
      "open": 1.14,
      "high": 1.15,
      "low": 1.13,
      "close": 1.14,
      "adjClose": 0.95617,
      "volume": 566210236
    },
    {
      "date": "2004-12-23",
      "open": 1.14,
      "high": 1.15,
      "low": 1.14,
      "close": 1.14,
      "adjClose": 0.95617,
      "volume": 245957732
    },
    {
      "date": "2004-12-27",
      "open": 1.16,
      "high": 1.16,
      "low": 1.12,
      "close": 1.13,
      "adjClose": 0.94779,
      "volume": 560087416
    },
    {
      "date": "2004-12-28",
      "open": 1.13,
      "high": 1.15,
      "low": 1.11,
      "close": 1.15,
      "adjClose": 0.96456,
      "volume": 612066164
    },
    {
      "date": "2004-12-29",
      "open": 1.14,
      "high": 1.16,
      "low": 1.14,
      "close": 1.15,
      "adjClose": 0.96456,
      "volume": 449788528
    },
    {
      "date": "2004-12-30",
      "open": 1.16,
      "high": 1.16,
      "low": 1.15,
      "close": 1.16,
      "adjClose": 0.97295,
      "volume": 346656304
    },
    {
      "date": "2004-12-31",
      "open": 1.16,
      "high": 1.16,
      "low": 1.14,
      "close": 1.15,
      "adjClose": 0.96456,
      "volume": 283294200
    },
    {
      "date": "2005-01-03",
      "open": 1.16,
      "high": 1.16,
      "low": 1.12,
      "close": 1.13,
      "adjClose": 0.94779,
      "volume": 693416772
    },
    {
      "date": "2005-01-04",
      "open": 1.14,
      "high": 1.17,
      "low": 1.12,
      "close": 1.14,
      "adjClose": 0.95617,
      "volume": 1098062536
    },
    {
      "date": "2005-01-05",
      "open": 1.15,
      "high": 1.17,
      "low": 1.14,
      "close": 1.15,
      "adjClose": 0.96456,
      "volume": 680841680
    },
    {
      "date": "2005-01-06",
      "open": 1.16,
      "high": 1.16,
      "low": 1.13,
      "close": 1.15,
      "adjClose": 0.96456,
      "volume": 705878744
    },
    {
      "date": "2005-01-07",
      "open": 1.16,
      "high": 1.24,
      "low": 1.16,
      "close": 1.24,
      "adjClose": 1.04,
      "volume": 2235733688
    },
    {
      "date": "2005-01-10",
      "open": 1.25,
      "high": 1.26,
      "low": 1.21,
      "close": 1.23,
      "adjClose": 1.03,
      "volume": 1737037512
    },
    {
      "date": "2005-01-11",
      "open": 1.22,
      "high": 1.23,
      "low": 1.15,
      "close": 1.15,
      "adjClose": 0.96456,
      "volume": 2616150584
    },
    {
      "date": "2005-01-12",
      "open": 1.17,
      "high": 1.18,
      "low": 1.13,
      "close": 1.17,
      "adjClose": 0.98134,
      "volume": 2029985004
    },
    {
      "date": "2005-01-13",
      "open": 1.32,
      "high": 1.33,
      "low": 1.25,
      "close": 1.25,
      "adjClose": 1.05,
      "volume": 3169656032
    },
    {
      "date": "2005-01-14",
      "open": 1.25,
      "high": 1.28,
      "low": 1.24,
      "close": 1.25,
      "adjClose": 1.05,
      "volume": 1771391080
    },
    {
      "date": "2005-01-18",
      "open": 1.25,
      "high": 1.26,
      "low": 1.24,
      "close": 1.26,
      "adjClose": 1.06,
      "volume": 1007637228
    },
    {
      "date": "2005-01-19",
      "open": 1.26,
      "high": 1.28,
      "low": 1.25,
      "close": 1.25,
      "adjClose": 1.05,
      "volume": 757207612
    },
    {
      "date": "2005-01-20",
      "open": 1.24,
      "high": 1.27,
      "low": 1.24,
      "close": 1.26,
      "adjClose": 1.06,
      "volume": 915553200
    },
    {
      "date": "2005-01-21",
      "open": 1.27,
      "high": 1.28,
      "low": 1.25,
      "close": 1.26,
      "adjClose": 1.06,
      "volume": 912169400
    },
    {
      "date": "2005-01-24",
      "open": 1.27,
      "high": 1.28,
      "low": 1.26,
      "close": 1.26,
      "adjClose": 1.06,
      "volume": 843700144
    },
    {
      "date": "2005-01-25",
      "open": 1.27,
      "high": 1.3,
      "low": 1.27,
      "close": 1.29,
      "adjClose": 1.08,
      "volume": 970316104
    },
    {
      "date": "2005-01-26",
      "open": 1.3,
      "high": 1.3,
      "low": 1.27,
      "close": 1.29,
      "adjClose": 1.08,
      "volume": 744439823
    },
    {
      "date": "2005-01-27",
      "open": 1.29,
      "high": 1.3,
      "low": 1.28,
      "close": 1.3,
      "adjClose": 1.09,
      "volume": 496757679
    },
    {
      "date": "2005-01-28",
      "open": 1.3,
      "high": 1.32,
      "low": 1.29,
      "close": 1.32,
      "adjClose": 1.11,
      "volume": 802175431
    },
    {
      "date": "2005-01-31",
      "open": 1.34,
      "high": 1.39,
      "low": 1.33,
      "close": 1.37,
      "adjClose": 1.15,
      "volume": 1684460180
    },
    {
      "date": "2005-02-01",
      "open": 1.38,
      "high": 1.39,
      "low": 1.37,
      "close": 1.38,
      "adjClose": 1.16,
      "volume": 679844372
    },
    {
      "date": "2005-02-02",
      "open": 1.39,
      "high": 1.43,
      "low": 1.39,
      "close": 1.42,
      "adjClose": 1.19,
      "volume": 1024584192
    },
    {
      "date": "2005-02-03",
      "open": 1.42,
      "high": 1.42,
      "low": 1.38,
      "close": 1.39,
      "adjClose": 1.17,
      "volume": 732986915
    },
    {
      "date": "2005-02-04",
      "open": 1.39,
      "high": 1.41,
      "low": 1.38,
      "close": 1.41,
      "adjClose": 1.18,
      "volume": 563683848
    },
    {
      "date": "2005-02-07",
      "open": 1.41,
      "high": 1.42,
      "low": 1.38,
      "close": 1.41,
      "adjClose": 1.18,
      "volume": 526397052
    },
    {
      "date": "2005-02-08",
      "open": 1.41,
      "high": 1.45,
      "low": 1.41,
      "close": 1.44,
      "adjClose": 1.21,
      "volume": 890373112
    },
    {
      "date": "2005-02-09",
      "open": 1.45,
      "high": 1.46,
      "low": 1.39,
      "close": 1.41,
      "adjClose": 1.18,
      "volume": 1194097704
    },
    {
      "date": "2005-02-10",
      "open": 1.41,
      "high": 1.42,
      "low": 1.37,
      "close": 1.4,
      "adjClose": 1.17,
      "volume": 1093662275
    },
    {
      "date": "2005-02-11",
      "open": 1.43,
      "high": 1.46,
      "low": 1.41,
      "close": 1.45,
      "adjClose": 1.22,
      "volume": 1202644656
    },
    {
      "date": "2005-02-14",
      "open": 1.48,
      "high": 1.51,
      "low": 1.47,
      "close": 1.51,
      "adjClose": 1.27,
      "volume": 1272546167
    },
    {
      "date": "2005-02-15",
      "open": 1.55,
      "high": 1.59,
      "low": 1.54,
      "close": 1.58,
      "adjClose": 1.33,
      "volume": 2323434256
    },
    {
      "date": "2005-02-16",
      "open": 1.57,
      "high": 1.61,
      "low": 1.56,
      "close": 1.61,
      "adjClose": 1.35,
      "volume": 1640211176
    },
    {
      "date": "2005-02-17",
      "open": 1.62,
      "high": 1.62,
      "low": 1.56,
      "close": 1.57,
      "adjClose": 1.32,
      "volume": 1521482992
    },
    {
      "date": "2005-02-18",
      "open": 1.57,
      "high": 1.57,
      "low": 1.54,
      "close": 1.55,
      "adjClose": 1.3,
      "volume": 1164068236
    },
    {
      "date": "2005-02-22",
      "open": 1.54,
      "high": 1.58,
      "low": 1.52,
      "close": 1.52,
      "adjClose": 1.27,
      "volume": 1220182980
    },
    {
      "date": "2005-02-23",
      "open": 1.55,
      "high": 1.58,
      "low": 1.53,
      "close": 1.58,
      "adjClose": 1.33,
      "volume": 1345779008
    },
    {
      "date": "2005-02-24",
      "open": 1.58,
      "high": 1.59,
      "low": 1.57,
      "close": 1.59,
      "adjClose": 1.33,
      "volume": 1525905652
    },
    {
      "date": "2005-02-25",
      "open": 1.6,
      "high": 1.61,
      "low": 1.57,
      "close": 1.59,
      "adjClose": 1.33,
      "volume": 915945648
    },
    {
      "date": "2005-02-28",
      "open": 1.6,
      "high": 1.61,
      "low": 1.57,
      "close": 1.6,
      "adjClose": 1.34,
      "volume": 653105804
    },
    {
      "date": "2005-03-01",
      "open": 1.61,
      "high": 1.61,
      "low": 1.58,
      "close": 1.59,
      "adjClose": 1.33,
      "volume": 469428560
    },
    {
      "date": "2005-03-02",
      "open": 1.58,
      "high": 1.6,
      "low": 1.57,
      "close": 1.58,
      "adjClose": 1.33,
      "volume": 458481640
    },
    {
      "date": "2005-03-03",
      "open": 1.58,
      "high": 1.59,
      "low": 1.47,
      "close": 1.49,
      "adjClose": 1.25,
      "volume": 1412747460
    },
    {
      "date": "2005-03-04",
      "open": 1.53,
      "high": 1.54,
      "low": 1.49,
      "close": 1.53,
      "adjClose": 1.28,
      "volume": 756619444
    },
    {
      "date": "2005-03-07",
      "open": 1.53,
      "high": 1.54,
      "low": 1.51,
      "close": 1.53,
      "adjClose": 1.28,
      "volume": 451027612
    },
    {
      "date": "2005-03-08",
      "open": 1.49,
      "high": 1.51,
      "low": 1.43,
      "close": 1.45,
      "adjClose": 1.22,
      "volume": 1021483132
    },
    {
      "date": "2005-03-09",
      "open": 1.42,
      "high": 1.44,
      "low": 1.39,
      "close": 1.41,
      "adjClose": 1.18,
      "volume": 1322559144
    },
    {
      "date": "2005-03-10",
      "open": 1.41,
      "high": 1.44,
      "low": 1.4,
      "close": 1.42,
      "adjClose": 1.19,
      "volume": 777420104
    },
    {
      "date": "2005-03-11",
      "open": 1.44,
      "high": 1.45,
      "low": 1.42,
      "close": 1.44,
      "adjClose": 1.21,
      "volume": 632835128
    },
    {
      "date": "2005-03-14",
      "open": 1.45,
      "high": 1.46,
      "low": 1.41,
      "close": 1.44,
      "adjClose": 1.21,
      "volume": 605396444
    },
    {
      "date": "2005-03-15",
      "open": 1.45,
      "high": 1.47,
      "low": 1.44,
      "close": 1.46,
      "adjClose": 1.22,
      "volume": 512329728
    },
    {
      "date": "2005-03-16",
      "open": 1.47,
      "high": 1.51,
      "low": 1.46,
      "close": 1.47,
      "adjClose": 1.23,
      "volume": 700101948
    },
    {
      "date": "2005-03-17",
      "open": 1.48,
      "high": 1.53,
      "low": 1.48,
      "close": 1.51,
      "adjClose": 1.27,
      "volume": 803001824
    },
    {
      "date": "2005-03-18",
      "open": 1.55,
      "high": 1.55,
      "low": 1.52,
      "close": 1.53,
      "adjClose": 1.28,
      "volume": 976846607
    },
    {
      "date": "2005-03-21",
      "open": 1.55,
      "high": 1.57,
      "low": 1.53,
      "close": 1.56,
      "adjClose": 1.31,
      "volume": 541265180
    },
    {
      "date": "2005-03-22",
      "open": 1.56,
      "high": 1.57,
      "low": 1.52,
      "close": 1.53,
      "adjClose": 1.28,
      "volume": 551833060
    },
    {
      "date": "2005-03-23",
      "open": 1.52,
      "high": 1.55,
      "low": 1.5,
      "close": 1.52,
      "adjClose": 1.27,
      "volume": 610702112
    },
    {
      "date": "2005-03-24",
      "open": 1.53,
      "high": 1.54,
      "low": 1.52,
      "close": 1.52,
      "adjClose": 1.27,
      "volume": 353264200
    },
    {
      "date": "2005-03-28",
      "open": 1.53,
      "high": 1.53,
      "low": 1.52,
      "close": 1.52,
      "adjClose": 1.27,
      "volume": 277685236
    },
    {
      "date": "2005-03-29",
      "open": 1.52,
      "high": 1.53,
      "low": 1.48,
      "close": 1.49,
      "adjClose": 1.25,
      "volume": 463115224
    },
    {
      "date": "2005-03-30",
      "open": 1.5,
      "high": 1.53,
      "low": 1.49,
      "close": 1.53,
      "adjClose": 1.28,
      "volume": 395777984
    },
    {
      "date": "2005-03-31",
      "open": 1.51,
      "high": 1.52,
      "low": 1.49,
      "close": 1.49,
      "adjClose": 1.25,
      "volume": 636985852
    },
    {
      "date": "2005-04-01",
      "open": 1.5,
      "high": 1.51,
      "low": 1.45,
      "close": 1.46,
      "adjClose": 1.22,
      "volume": 642647232
    },
    {
      "date": "2005-04-04",
      "open": 1.46,
      "high": 1.48,
      "low": 1.43,
      "close": 1.47,
      "adjClose": 1.23,
      "volume": 580250628
    },
    {
      "date": "2005-04-05",
      "open": 1.47,
      "high": 1.51,
      "low": 1.47,
      "close": 1.5,
      "adjClose": 1.26,
      "volume": 558594732
    },
    {
      "date": "2005-04-06",
      "open": 1.51,
      "high": 1.53,
      "low": 1.51,
      "close": 1.51,
      "adjClose": 1.27,
      "volume": 415733464
    },
    {
      "date": "2005-04-07",
      "open": 1.51,
      "high": 1.56,
      "low": 1.51,
      "close": 1.56,
      "adjClose": 1.31,
      "volume": 507958584
    },
    {
      "date": "2005-04-08",
      "open": 1.56,
      "high": 1.59,
      "low": 1.55,
      "close": 1.56,
      "adjClose": 1.31,
      "volume": 650474696
    },
    {
      "date": "2005-04-11",
      "open": 1.58,
      "high": 1.58,
      "low": 1.5,
      "close": 1.5,
      "adjClose": 1.26,
      "volume": 824109816
    },
    {
      "date": "2005-04-12",
      "open": 1.52,
      "high": 1.54,
      "low": 1.5,
      "close": 1.52,
      "adjClose": 1.27,
      "volume": 983370836
    },
    {
      "date": "2005-04-13",
      "open": 1.53,
      "high": 1.54,
      "low": 1.44,
      "close": 1.47,
      "adjClose": 1.23,
      "volume": 1427055248
    },
    {
      "date": "2005-04-14",
      "open": 1.39,
      "high": 1.43,
      "low": 1.32,
      "close": 1.33,
      "adjClose": 1.12,
      "volume": 2759080644
    },
    {
      "date": "2005-04-15",
      "open": 1.31,
      "high": 1.33,
      "low": 1.26,
      "close": 1.26,
      "adjClose": 1.06,
      "volume": 1730352000
    },
    {
      "date": "2005-04-18",
      "open": 1.25,
      "high": 1.3,
      "low": 1.21,
      "close": 1.27,
      "adjClose": 1.07,
      "volume": 1327626476
    },
    {
      "date": "2005-04-19",
      "open": 1.3,
      "high": 1.34,
      "low": 1.28,
      "close": 1.32,
      "adjClose": 1.11,
      "volume": 1087323068
    },
    {
      "date": "2005-04-20",
      "open": 1.35,
      "high": 1.35,
      "low": 1.27,
      "close": 1.27,
      "adjClose": 1.07,
      "volume": 956170492
    },
    {
      "date": "2005-04-21",
      "open": 1.29,
      "high": 1.33,
      "low": 1.28,
      "close": 1.33,
      "adjClose": 1.12,
      "volume": 763966200
    },
    {
      "date": "2005-04-22",
      "open": 1.32,
      "high": 1.32,
      "low": 1.25,
      "close": 1.27,
      "adjClose": 1.07,
      "volume": 839789380
    },
    {
      "date": "2005-04-25",
      "open": 1.3,
      "high": 1.32,
      "low": 1.29,
      "close": 1.32,
      "adjClose": 1.11,
      "volume": 747663016
    },
    {
      "date": "2005-04-26",
      "open": 1.31,
      "high": 1.34,
      "low": 1.29,
      "close": 1.29,
      "adjClose": 1.08,
      "volume": 814121196
    },
    {
      "date": "2005-04-27",
      "open": 1.28,
      "high": 1.3,
      "low": 1.27,
      "close": 1.28,
      "adjClose": 1.07,
      "volume": 614601508
    },
    {
      "date": "2005-04-28",
      "open": 1.3,
      "high": 1.3,
      "low": 1.26,
      "close": 1.27,
      "adjClose": 1.07,
      "volume": 577276352
    },
    {
      "date": "2005-04-29",
      "open": 1.29,
      "high": 1.29,
      "low": 1.26,
      "close": 1.29,
      "adjClose": 1.08,
      "volume": 672290080
    },
    {
      "date": "2005-05-02",
      "open": 1.29,
      "high": 1.31,
      "low": 1.29,
      "close": 1.3,
      "adjClose": 1.09,
      "volume": 466234708
    },
    {
      "date": "2005-05-03",
      "open": 1.3,
      "high": 1.31,
      "low": 1.29,
      "close": 1.29,
      "adjClose": 1.08,
      "volume": 497094576
    },
    {
      "date": "2005-05-04",
      "open": 1.29,
      "high": 1.33,
      "low": 1.29,
      "close": 1.33,
      "adjClose": 1.12,
      "volume": 459202304
    },
    {
      "date": "2005-05-05",
      "open": 1.33,
      "high": 1.33,
      "low": 1.3,
      "close": 1.31,
      "adjClose": 1.1,
      "volume": 387885028
    },
    {
      "date": "2005-05-06",
      "open": 1.32,
      "high": 1.33,
      "low": 1.31,
      "close": 1.33,
      "adjClose": 1.12,
      "volume": 326584764
    },
    {
      "date": "2005-05-09",
      "open": 1.33,
      "high": 1.34,
      "low": 1.31,
      "close": 1.32,
      "adjClose": 1.11,
      "volume": 355731700
    },
    {
      "date": "2005-05-10",
      "open": 1.31,
      "high": 1.33,
      "low": 1.3,
      "close": 1.3,
      "adjClose": 1.09,
      "volume": 448846020
    },
    {
      "date": "2005-05-11",
      "open": 1.26,
      "high": 1.27,
      "low": 1.18,
      "close": 1.27,
      "adjClose": 1.07,
      "volume": 2051584896
    },
    {
      "date": "2005-05-12",
      "open": 1.27,
      "high": 1.27,
      "low": 1.21,
      "close": 1.22,
      "adjClose": 1.02,
      "volume": 971162376
    },
    {
      "date": "2005-05-13",
      "open": 1.22,
      "high": 1.26,
      "low": 1.22,
      "close": 1.24,
      "adjClose": 1.04,
      "volume": 705328768
    },
    {
      "date": "2005-05-16",
      "open": 1.24,
      "high": 1.28,
      "low": 1.23,
      "close": 1.27,
      "adjClose": 1.07,
      "volume": 477515612
    },
    {
      "date": "2005-05-17",
      "open": 1.26,
      "high": 1.27,
      "low": 1.23,
      "close": 1.26,
      "adjClose": 1.06,
      "volume": 590217740
    },
    {
      "date": "2005-05-18",
      "open": 1.27,
      "high": 1.34,
      "low": 1.25,
      "close": 1.28,
      "adjClose": 1.07,
      "volume": 636916860
    },
    {
      "date": "2005-05-19",
      "open": 1.28,
      "high": 1.35,
      "low": 1.28,
      "close": 1.34,
      "adjClose": 1.12,
      "volume": 794819992
    },
    {
      "date": "2005-05-20",
      "open": 1.33,
      "high": 1.34,
      "low": 1.33,
      "close": 1.34,
      "adjClose": 1.12,
      "volume": 453069096
    },
    {
      "date": "2005-05-23",
      "open": 1.36,
      "high": 1.42,
      "low": 1.35,
      "close": 1.42,
      "adjClose": 1.19,
      "volume": 1044284564
    },
    {
      "date": "2005-05-24",
      "open": 1.41,
      "high": 1.43,
      "low": 1.39,
      "close": 1.42,
      "adjClose": 1.19,
      "volume": 594487184
    },
    {
      "date": "2005-05-25",
      "open": 1.41,
      "high": 1.43,
      "low": 1.4,
      "close": 1.42,
      "adjClose": 1.19,
      "volume": 415382820
    },
    {
      "date": "2005-05-26",
      "open": 1.43,
      "high": 1.46,
      "low": 1.39,
      "close": 1.45,
      "adjClose": 1.22,
      "volume": 525840972
    },
    {
      "date": "2005-05-27",
      "open": 1.45,
      "high": 1.46,
      "low": 1.43,
      "close": 1.45,
      "adjClose": 1.22,
      "volume": 316160468
    },
    {
      "date": "2005-05-31",
      "open": 1.45,
      "high": 1.45,
      "low": 1.41,
      "close": 1.42,
      "adjClose": 1.19,
      "volume": 405172752
    },
    {
      "date": "2005-06-01",
      "open": 1.43,
      "high": 1.46,
      "low": 1.42,
      "close": 1.44,
      "adjClose": 1.21,
      "volume": 455406788
    },
    {
      "date": "2005-06-02",
      "open": 1.43,
      "high": 1.44,
      "low": 1.41,
      "close": 1.43,
      "adjClose": 1.2,
      "volume": 374330944
    },
    {
      "date": "2005-06-03",
      "open": 1.36,
      "high": 1.38,
      "low": 1.35,
      "close": 1.37,
      "adjClose": 1.15,
      "volume": 957589756
    },
    {
      "date": "2005-06-06",
      "open": 1.37,
      "high": 1.38,
      "low": 1.34,
      "close": 1.35,
      "adjClose": 1.13,
      "volume": 812329644
    },
    {
      "date": "2005-06-07",
      "open": 1.34,
      "high": 1.35,
      "low": 1.3,
      "close": 1.3,
      "adjClose": 1.09,
      "volume": 747063592
    },
    {
      "date": "2005-06-08",
      "open": 1.31,
      "high": 1.33,
      "low": 1.31,
      "close": 1.32,
      "adjClose": 1.11,
      "volume": 413293964
    },
    {
      "date": "2005-06-09",
      "open": 1.32,
      "high": 1.35,
      "low": 1.31,
      "close": 1.34,
      "adjClose": 1.12,
      "volume": 390714908
    },
    {
      "date": "2005-06-10",
      "open": 1.33,
      "high": 1.34,
      "low": 1.27,
      "close": 1.28,
      "adjClose": 1.07,
      "volume": 679305764
    },
    {
      "date": "2005-06-13",
      "open": 1.28,
      "high": 1.31,
      "low": 1.28,
      "close": 1.28,
      "adjClose": 1.07,
      "volume": 436013692
    },
    {
      "date": "2005-06-14",
      "open": 1.28,
      "high": 1.29,
      "low": 1.28,
      "close": 1.29,
      "adjClose": 1.08,
      "volume": 353138312
    },
    {
      "date": "2005-06-15",
      "open": 1.32,
      "high": 1.33,
      "low": 1.3,
      "close": 1.33,
      "adjClose": 1.12,
      "volume": 566759092
    },
    {
      "date": "2005-06-16",
      "open": 1.33,
      "high": 1.36,
      "low": 1.31,
      "close": 1.36,
      "adjClose": 1.14,
      "volume": 554344552
    },
    {
      "date": "2005-06-17",
      "open": 1.37,
      "high": 1.38,
      "low": 1.35,
      "close": 1.37,
      "adjClose": 1.15,
      "volume": 601415960
    },
    {
      "date": "2005-06-20",
      "open": 1.35,
      "high": 1.36,
      "low": 1.34,
      "close": 1.34,
      "adjClose": 1.12,
      "volume": 325312080
    },
    {
      "date": "2005-06-21",
      "open": 1.35,
      "high": 1.36,
      "low": 1.33,
      "close": 1.35,
      "adjClose": 1.13,
      "volume": 371171644
    },
    {
      "date": "2005-06-22",
      "open": 1.37,
      "high": 1.38,
      "low": 1.36,
      "close": 1.38,
      "adjClose": 1.16,
      "volume": 429713488
    },
    {
      "date": "2005-06-23",
      "open": 1.39,
      "high": 1.42,
      "low": 1.38,
      "close": 1.39,
      "adjClose": 1.17,
      "volume": 674727648
    },
    {
      "date": "2005-06-24",
      "open": 1.4,
      "high": 1.4,
      "low": 1.35,
      "close": 1.35,
      "adjClose": 1.13,
      "volume": 462179716
    },
    {
      "date": "2005-06-27",
      "open": 1.32,
      "high": 1.36,
      "low": 1.31,
      "close": 1.32,
      "adjClose": 1.11,
      "volume": 601719704
    },
    {
      "date": "2005-06-28",
      "open": 1.34,
      "high": 1.34,
      "low": 1.33,
      "close": 1.33,
      "adjClose": 1.12,
      "volume": 351632664
    },
    {
      "date": "2005-06-29",
      "open": 1.33,
      "high": 1.33,
      "low": 1.29,
      "close": 1.3,
      "adjClose": 1.09,
      "volume": 454815176
    },
    {
      "date": "2005-06-30",
      "open": 1.31,
      "high": 1.33,
      "low": 1.3,
      "close": 1.31,
      "adjClose": 1.1,
      "volume": 418400356
    },
    {
      "date": "2005-07-01",
      "open": 1.32,
      "high": 1.32,
      "low": 1.3,
      "close": 1.3,
      "adjClose": 1.09,
      "volume": 250828083
    },
    {
      "date": "2005-07-05",
      "open": 1.31,
      "high": 1.36,
      "low": 1.3,
      "close": 1.36,
      "adjClose": 1.14,
      "volume": 455814216
    },
    {
      "date": "2005-07-06",
      "open": 1.35,
      "high": 1.36,
      "low": 1.33,
      "close": 1.34,
      "adjClose": 1.12,
      "volume": 399336956
    },
    {
      "date": "2005-07-07",
      "open": 1.31,
      "high": 1.35,
      "low": 1.31,
      "close": 1.34,
      "adjClose": 1.12,
      "volume": 384354088
    },
    {
      "date": "2005-07-08",
      "open": 1.35,
      "high": 1.37,
      "low": 1.34,
      "close": 1.37,
      "adjClose": 1.15,
      "volume": 290913512
    },
    {
      "date": "2005-07-11",
      "open": 1.37,
      "high": 1.38,
      "low": 1.35,
      "close": 1.36,
      "adjClose": 1.14,
      "volume": 396007140
    },
    {
      "date": "2005-07-12",
      "open": 1.37,
      "high": 1.37,
      "low": 1.35,
      "close": 1.37,
      "adjClose": 1.15,
      "volume": 388506632
    },
    {
      "date": "2005-07-13",
      "open": 1.37,
      "high": 1.37,
      "low": 1.35,
      "close": 1.37,
      "adjClose": 1.15,
      "volume": 788334292
    },
    {
      "date": "2005-07-14",
      "open": 1.46,
      "high": 1.5,
      "low": 1.44,
      "close": 1.46,
      "adjClose": 1.22,
      "volume": 2096484400
    },
    {
      "date": "2005-07-15",
      "open": 1.46,
      "high": 1.48,
      "low": 1.44,
      "close": 1.48,
      "adjClose": 1.24,
      "volume": 688250096
    },
    {
      "date": "2005-07-18",
      "open": 1.48,
      "high": 1.5,
      "low": 1.48,
      "close": 1.48,
      "adjClose": 1.24,
      "volume": 587818696
    },
    {
      "date": "2005-07-19",
      "open": 1.47,
      "high": 1.54,
      "low": 1.47,
      "close": 1.54,
      "adjClose": 1.29,
      "volume": 672516320
    },
    {
      "date": "2005-07-20",
      "open": 1.53,
      "high": 1.56,
      "low": 1.52,
      "close": 1.56,
      "adjClose": 1.31,
      "volume": 456050456
    },
    {
      "date": "2005-07-21",
      "open": 1.56,
      "high": 1.57,
      "low": 1.53,
      "close": 1.55,
      "adjClose": 1.3,
      "volume": 405736252
    },
    {
      "date": "2005-07-22",
      "open": 1.55,
      "high": 1.57,
      "low": 1.55,
      "close": 1.57,
      "adjClose": 1.32,
      "volume": 301833944
    },
    {
      "date": "2005-07-25",
      "open": 1.57,
      "high": 1.58,
      "low": 1.56,
      "close": 1.56,
      "adjClose": 1.31,
      "volume": 295323936
    },
    {
      "date": "2005-07-26",
      "open": 1.57,
      "high": 1.58,
      "low": 1.55,
      "close": 1.56,
      "adjClose": 1.31,
      "volume": 269780912
    },
    {
      "date": "2005-07-27",
      "open": 1.56,
      "high": 1.57,
      "low": 1.52,
      "close": 1.57,
      "adjClose": 1.32,
      "volume": 283843392
    },
    {
      "date": "2005-07-28",
      "open": 1.57,
      "high": 1.57,
      "low": 1.55,
      "close": 1.56,
      "adjClose": 1.31,
      "volume": 254869916
    },
    {
      "date": "2005-07-29",
      "open": 1.56,
      "high": 1.58,
      "low": 1.51,
      "close": 1.52,
      "adjClose": 1.27,
      "volume": 563748528
    },
    {
      "date": "2005-08-01",
      "open": 1.52,
      "high": 1.54,
      "low": 1.5,
      "close": 1.53,
      "adjClose": 1.28,
      "volume": 315998680
    },
    {
      "date": "2005-08-02",
      "open": 1.53,
      "high": 1.55,
      "low": 1.52,
      "close": 1.54,
      "adjClose": 1.29,
      "volume": 297575644
    },
    {
      "date": "2005-08-03",
      "open": 1.54,
      "high": 1.55,
      "low": 1.53,
      "close": 1.54,
      "adjClose": 1.29,
      "volume": 261742075
    },
    {
      "date": "2005-08-04",
      "open": 1.53,
      "high": 1.54,
      "low": 1.51,
      "close": 1.53,
      "adjClose": 1.28,
      "volume": 276705684
    },
    {
      "date": "2005-08-05",
      "open": 1.52,
      "high": 1.55,
      "low": 1.5,
      "close": 1.54,
      "adjClose": 1.29,
      "volume": 242483739
    },
    {
      "date": "2005-08-08",
      "open": 1.54,
      "high": 1.54,
      "low": 1.52,
      "close": 1.52,
      "adjClose": 1.27,
      "volume": 177012340
    },
    {
      "date": "2005-08-09",
      "open": 1.53,
      "high": 1.57,
      "low": 1.53,
      "close": 1.56,
      "adjClose": 1.31,
      "volume": 387700732
    },
    {
      "date": "2005-08-10",
      "open": 1.57,
      "high": 1.59,
      "low": 1.55,
      "close": 1.55,
      "adjClose": 1.3,
      "volume": 364413252
    },
    {
      "date": "2005-08-11",
      "open": 1.55,
      "high": 1.58,
      "low": 1.54,
      "close": 1.57,
      "adjClose": 1.32,
      "volume": 272644700
    },
    {
      "date": "2005-08-12",
      "open": 1.55,
      "high": 1.65,
      "low": 1.55,
      "close": 1.65,
      "adjClose": 1.38,
      "volume": 933663396
    },
    {
      "date": "2005-08-15",
      "open": 1.67,
      "high": 1.73,
      "low": 1.66,
      "close": 1.7,
      "adjClose": 1.43,
      "volume": 1086881788
    },
    {
      "date": "2005-08-16",
      "open": 1.69,
      "high": 1.7,
      "low": 1.65,
      "close": 1.65,
      "adjClose": 1.38,
      "volume": 538898392
    },
    {
      "date": "2005-08-17",
      "open": 1.66,
      "high": 1.69,
      "low": 1.66,
      "close": 1.68,
      "adjClose": 1.41,
      "volume": 507479672
    },
    {
      "date": "2005-08-18",
      "open": 1.67,
      "high": 1.68,
      "low": 1.63,
      "close": 1.65,
      "adjClose": 1.38,
      "volume": 442586808
    },
    {
      "date": "2005-08-19",
      "open": 1.65,
      "high": 1.67,
      "low": 1.63,
      "close": 1.64,
      "adjClose": 1.38,
      "volume": 381980524
    },
    {
      "date": "2005-08-22",
      "open": 1.65,
      "high": 1.67,
      "low": 1.62,
      "close": 1.64,
      "adjClose": 1.38,
      "volume": 388182224
    },
    {
      "date": "2005-08-23",
      "open": 1.64,
      "high": 1.65,
      "low": 1.62,
      "close": 1.63,
      "adjClose": 1.37,
      "volume": 295687628
    },
    {
      "date": "2005-08-24",
      "open": 1.63,
      "high": 1.68,
      "low": 1.63,
      "close": 1.63,
      "adjClose": 1.37,
      "volume": 572173180
    },
    {
      "date": "2005-08-25",
      "open": 1.65,
      "high": 1.66,
      "low": 1.64,
      "close": 1.64,
      "adjClose": 1.38,
      "volume": 276286776
    },
    {
      "date": "2005-08-26",
      "open": 1.65,
      "high": 1.65,
      "low": 1.62,
      "close": 1.63,
      "adjClose": 1.37,
      "volume": 261155699
    },
    {
      "date": "2005-08-29",
      "open": 1.62,
      "high": 1.64,
      "low": 1.62,
      "close": 1.64,
      "adjClose": 1.38,
      "volume": 256394408
    },
    {
      "date": "2005-08-30",
      "open": 1.64,
      "high": 1.67,
      "low": 1.64,
      "close": 1.66,
      "adjClose": 1.39,
      "volume": 519057796
    },
    {
      "date": "2005-08-31",
      "open": 1.67,
      "high": 1.68,
      "low": 1.65,
      "close": 1.67,
      "adjClose": 1.4,
      "volume": 402997736
    },
    {
      "date": "2005-09-01",
      "open": 1.68,
      "high": 1.68,
      "low": 1.65,
      "close": 1.65,
      "adjClose": 1.38,
      "volume": 356405356
    },
    {
      "date": "2005-09-02",
      "open": 1.65,
      "high": 1.67,
      "low": 1.65,
      "close": 1.65,
      "adjClose": 1.38,
      "volume": 222384200
    },
    {
      "date": "2005-09-06",
      "open": 1.67,
      "high": 1.75,
      "low": 1.66,
      "close": 1.74,
      "adjClose": 1.46,
      "volume": 818764272
    },
    {
      "date": "2005-09-07",
      "open": 1.75,
      "high": 1.76,
      "low": 1.71,
      "close": 1.74,
      "adjClose": 1.46,
      "volume": 963369855
    },
    {
      "date": "2005-09-08",
      "open": 1.76,
      "high": 1.79,
      "low": 1.75,
      "close": 1.78,
      "adjClose": 1.49,
      "volume": 702717372
    },
    {
      "date": "2005-09-09",
      "open": 1.79,
      "high": 1.83,
      "low": 1.78,
      "close": 1.83,
      "adjClose": 1.53,
      "volume": 615967460
    },
    {
      "date": "2005-09-12",
      "open": 1.82,
      "high": 1.84,
      "low": 1.81,
      "close": 1.84,
      "adjClose": 1.54,
      "volume": 453217524
    },
    {
      "date": "2005-09-13",
      "open": 1.82,
      "high": 1.83,
      "low": 1.8,
      "close": 1.81,
      "adjClose": 1.52,
      "volume": 492949228
    },
    {
      "date": "2005-09-14",
      "open": 1.82,
      "high": 1.83,
      "low": 1.77,
      "close": 1.77,
      "adjClose": 1.48,
      "volume": 474634968
    },
    {
      "date": "2005-09-15",
      "open": 1.79,
      "high": 1.79,
      "low": 1.76,
      "close": 1.78,
      "adjClose": 1.49,
      "volume": 415199280
    },
    {
      "date": "2005-09-16",
      "open": 1.79,
      "high": 1.83,
      "low": 1.78,
      "close": 1.83,
      "adjClose": 1.53,
      "volume": 594740304
    },
    {
      "date": "2005-09-19",
      "open": 1.82,
      "high": 1.89,
      "low": 1.82,
      "close": 1.88,
      "adjClose": 1.58,
      "volume": 783788428
    },
    {
      "date": "2005-09-20",
      "open": 1.89,
      "high": 1.92,
      "low": 1.89,
      "close": 1.9,
      "adjClose": 1.59,
      "volume": 820505204
    },
    {
      "date": "2005-09-21",
      "open": 1.89,
      "high": 1.89,
      "low": 1.85,
      "close": 1.86,
      "adjClose": 1.56,
      "volume": 434769676
    },
    {
      "date": "2005-09-22",
      "open": 1.85,
      "high": 1.87,
      "low": 1.83,
      "close": 1.85,
      "adjClose": 1.55,
      "volume": 464037128
    },
    {
      "date": "2005-09-23",
      "open": 1.86,
      "high": 1.91,
      "low": 1.85,
      "close": 1.9,
      "adjClose": 1.59,
      "volume": 558506476
    },
    {
      "date": "2005-09-26",
      "open": 1.93,
      "high": 1.95,
      "low": 1.9,
      "close": 1.92,
      "adjClose": 1.61,
      "volume": 546621472
    },
    {
      "date": "2005-09-27",
      "open": 1.93,
      "high": 1.94,
      "low": 1.91,
      "close": 1.91,
      "adjClose": 1.6,
      "volume": 341774136
    },
    {
      "date": "2005-09-28",
      "open": 1.9,
      "high": 1.9,
      "low": 1.81,
      "close": 1.82,
      "adjClose": 1.53,
      "volume": 1126688420
    },
    {
      "date": "2005-09-29",
      "open": 1.83,
      "high": 1.88,
      "low": 1.81,
      "close": 1.87,
      "adjClose": 1.57,
      "volume": 637220604
    },
    {
      "date": "2005-09-30",
      "open": 1.87,
      "high": 1.92,
      "low": 1.85,
      "close": 1.91,
      "adjClose": 1.6,
      "volume": 531849104
    },
    {
      "date": "2005-10-03",
      "open": 1.93,
      "high": 1.95,
      "low": 1.92,
      "close": 1.94,
      "adjClose": 1.63,
      "volume": 508493052
    },
    {
      "date": "2005-10-04",
      "open": 1.96,
      "high": 1.98,
      "low": 1.92,
      "close": 1.92,
      "adjClose": 1.61,
      "volume": 541495004
    },
    {
      "date": "2005-10-05",
      "open": 1.94,
      "high": 1.94,
      "low": 1.88,
      "close": 1.89,
      "adjClose": 1.59,
      "volume": 610914464
    },
    {
      "date": "2005-10-06",
      "open": 1.9,
      "high": 1.91,
      "low": 1.82,
      "close": 1.85,
      "adjClose": 1.55,
      "volume": 758350964
    },
    {
      "date": "2005-10-07",
      "open": 1.85,
      "high": 1.85,
      "low": 1.81,
      "close": 1.83,
      "adjClose": 1.53,
      "volume": 678163364
    },
    {
      "date": "2005-10-10",
      "open": 1.85,
      "high": 1.85,
      "low": 1.8,
      "close": 1.8,
      "adjClose": 1.51,
      "volume": 507815671
    },
    {
      "date": "2005-10-11",
      "open": 1.83,
      "high": 1.85,
      "low": 1.8,
      "close": 1.84,
      "adjClose": 1.54,
      "volume": 1249208480
    },
    {
      "date": "2005-10-12",
      "open": 1.74,
      "high": 1.8,
      "low": 1.71,
      "close": 1.76,
      "adjClose": 1.48,
      "volume": 2698530696
    },
    {
      "date": "2005-10-13",
      "open": 1.76,
      "high": 1.93,
      "low": 1.76,
      "close": 1.92,
      "adjClose": 1.61,
      "volume": 1866166920
    },
    {
      "date": "2005-10-14",
      "open": 1.92,
      "high": 1.94,
      "low": 1.89,
      "close": 1.93,
      "adjClose": 1.62,
      "volume": 1035681608
    },
    {
      "date": "2005-10-17",
      "open": 1.93,
      "high": 1.94,
      "low": 1.88,
      "close": 1.91,
      "adjClose": 1.6,
      "volume": 617008616
    },
    {
      "date": "2005-10-18",
      "open": 1.9,
      "high": 1.93,
      "low": 1.86,
      "close": 1.86,
      "adjClose": 1.56,
      "volume": 609607648
    },
    {
      "date": "2005-10-19",
      "open": 1.86,
      "high": 1.96,
      "low": 1.83,
      "close": 1.96,
      "adjClose": 1.64,
      "volume": 1009067248
    },
    {
      "date": "2005-10-20",
      "open": 1.95,
      "high": 2.02,
      "low": 1.94,
      "close": 2,
      "adjClose": 1.68,
      "volume": 1358354380
    },
    {
      "date": "2005-10-21",
      "open": 2.03,
      "high": 2.03,
      "low": 1.98,
      "close": 1.99,
      "adjClose": 1.67,
      "volume": 796805980
    },
    {
      "date": "2005-10-24",
      "open": 1.97,
      "high": 2.03,
      "low": 1.97,
      "close": 2.03,
      "adjClose": 1.7,
      "volume": 612756644
    },
    {
      "date": "2005-10-25",
      "open": 2.01,
      "high": 2.03,
      "low": 1.99,
      "close": 2,
      "adjClose": 1.68,
      "volume": 466352728
    },
    {
      "date": "2005-10-26",
      "open": 2.01,
      "high": 2.06,
      "low": 2,
      "close": 2.04,
      "adjClose": 1.71,
      "volume": 633034040
    },
    {
      "date": "2005-10-27",
      "open": 2.04,
      "high": 2.04,
      "low": 1.98,
      "close": 1.98,
      "adjClose": 1.66,
      "volume": 421236368
    },
    {
      "date": "2005-10-28",
      "open": 2,
      "high": 2.02,
      "low": 1.93,
      "close": 1.95,
      "adjClose": 1.64,
      "volume": 770089024
    },
    {
      "date": "2005-10-31",
      "open": 1.97,
      "high": 2.07,
      "low": 1.96,
      "close": 2.06,
      "adjClose": 1.73,
      "volume": 944363888
    },
    {
      "date": "2005-11-01",
      "open": 2.04,
      "high": 2.08,
      "low": 2.03,
      "close": 2.05,
      "adjClose": 1.72,
      "volume": 751438764
    },
    {
      "date": "2005-11-02",
      "open": 2.06,
      "high": 2.14,
      "low": 2.06,
      "close": 2.14,
      "adjClose": 1.79,
      "volume": 864022176
    },
    {
      "date": "2005-11-03",
      "open": 2.15,
      "high": 2.23,
      "low": 2.15,
      "close": 2.21,
      "adjClose": 1.85,
      "volume": 884382800
    },
    {
      "date": "2005-11-04",
      "open": 2.16,
      "high": 2.19,
      "low": 2.13,
      "close": 2.18,
      "adjClose": 1.83,
      "volume": 878330412
    },
    {
      "date": "2005-11-07",
      "open": 2.17,
      "high": 2.2,
      "low": 2.15,
      "close": 2.15,
      "adjClose": 1.8,
      "volume": 638831200
    },
    {
      "date": "2005-11-08",
      "open": 2.14,
      "high": 2.16,
      "low": 2.11,
      "close": 2.14,
      "adjClose": 1.79,
      "volume": 473765600
    },
    {
      "date": "2005-11-09",
      "open": 2.14,
      "high": 2.19,
      "low": 2.14,
      "close": 2.15,
      "adjClose": 1.8,
      "volume": 552930000
    },
    {
      "date": "2005-11-10",
      "open": 2.17,
      "high": 2.19,
      "low": 2.11,
      "close": 2.18,
      "adjClose": 1.83,
      "volume": 667966424
    },
    {
      "date": "2005-11-11",
      "open": 2.2,
      "high": 2.22,
      "low": 2.19,
      "close": 2.2,
      "adjClose": 1.85,
      "volume": 425490272
    },
    {
      "date": "2005-11-14",
      "open": 2.2,
      "high": 2.21,
      "low": 2.18,
      "close": 2.19,
      "adjClose": 1.84,
      "volume": 369956276
    },
    {
      "date": "2005-11-15",
      "open": 2.2,
      "high": 2.25,
      "low": 2.19,
      "close": 2.22,
      "adjClose": 1.86,
      "volume": 540682780
    },
    {
      "date": "2005-11-16",
      "open": 2.26,
      "high": 2.32,
      "low": 2.25,
      "close": 2.32,
      "adjClose": 1.95,
      "volume": 784516880
    },
    {
      "date": "2005-11-17",
      "open": 2.34,
      "high": 2.35,
      "low": 2.29,
      "close": 2.3,
      "adjClose": 1.93,
      "volume": 676206052
    },
    {
      "date": "2005-11-18",
      "open": 2.33,
      "high": 2.34,
      "low": 2.3,
      "close": 2.31,
      "adjClose": 1.94,
      "volume": 524963788
    },
    {
      "date": "2005-11-21",
      "open": 2.31,
      "high": 2.33,
      "low": 2.28,
      "close": 2.32,
      "adjClose": 1.95,
      "volume": 511711200
    },
    {
      "date": "2005-11-22",
      "open": 2.32,
      "high": 2.38,
      "low": 2.3,
      "close": 2.38,
      "adjClose": 2,
      "volume": 540435932
    },
    {
      "date": "2005-11-23",
      "open": 2.39,
      "high": 2.43,
      "low": 2.38,
      "close": 2.4,
      "adjClose": 2.01,
      "volume": 485853200
    },
    {
      "date": "2005-11-25",
      "open": 2.42,
      "high": 2.48,
      "low": 2.41,
      "close": 2.48,
      "adjClose": 2.08,
      "volume": 395012800
    },
    {
      "date": "2005-11-28",
      "open": 2.53,
      "high": 2.54,
      "low": 2.47,
      "close": 2.49,
      "adjClose": 2.09,
      "volume": 1018519600
    },
    {
      "date": "2005-11-29",
      "open": 2.5,
      "high": 2.51,
      "low": 2.41,
      "close": 2.43,
      "adjClose": 2.04,
      "volume": 891433528
    },
    {
      "date": "2005-11-30",
      "open": 2.44,
      "high": 2.46,
      "low": 2.41,
      "close": 2.42,
      "adjClose": 2.03,
      "volume": 595674800
    },
    {
      "date": "2005-12-01",
      "open": 2.5,
      "high": 2.56,
      "low": 2.46,
      "close": 2.56,
      "adjClose": 2.15,
      "volume": 812893200
    },
    {
      "date": "2005-12-02",
      "open": 2.58,
      "high": 2.6,
      "low": 2.52,
      "close": 2.59,
      "adjClose": 2.17,
      "volume": 895762108
    },
    {
      "date": "2005-12-05",
      "open": 2.57,
      "high": 2.59,
      "low": 2.55,
      "close": 2.56,
      "adjClose": 2.15,
      "volume": 584504840
    },
    {
      "date": "2005-12-06",
      "open": 2.64,
      "high": 2.67,
      "low": 2.62,
      "close": 2.64,
      "adjClose": 2.21,
      "volume": 857029784
    },
    {
      "date": "2005-12-07",
      "open": 2.65,
      "high": 2.66,
      "low": 2.61,
      "close": 2.64,
      "adjClose": 2.21,
      "volume": 679479140
    },
    {
      "date": "2005-12-08",
      "open": 2.61,
      "high": 2.65,
      "low": 2.59,
      "close": 2.65,
      "adjClose": 2.22,
      "volume": 790480212
    },
    {
      "date": "2005-12-09",
      "open": 2.65,
      "high": 2.66,
      "low": 2.62,
      "close": 2.65,
      "adjClose": 2.22,
      "volume": 555505320
    },
    {
      "date": "2005-12-12",
      "open": 2.67,
      "high": 2.69,
      "low": 2.66,
      "close": 2.68,
      "adjClose": 2.25,
      "volume": 525349515
    },
    {
      "date": "2005-12-13",
      "open": 2.67,
      "high": 2.69,
      "low": 2.65,
      "close": 2.68,
      "adjClose": 2.25,
      "volume": 493816400
    },
    {
      "date": "2005-12-14",
      "open": 2.59,
      "high": 2.62,
      "low": 2.51,
      "close": 2.57,
      "adjClose": 2.16,
      "volume": 1450716400
    },
    {
      "date": "2005-12-15",
      "open": 2.6,
      "high": 2.6,
      "low": 2.55,
      "close": 2.58,
      "adjClose": 2.16,
      "volume": 561245552
    },
    {
      "date": "2005-12-16",
      "open": 2.58,
      "high": 2.58,
      "low": 2.54,
      "close": 2.54,
      "adjClose": 2.13,
      "volume": 671171868
    },
    {
      "date": "2005-12-19",
      "open": 2.54,
      "high": 2.59,
      "low": 2.54,
      "close": 2.55,
      "adjClose": 2.14,
      "volume": 529467536
    },
    {
      "date": "2005-12-20",
      "open": 2.56,
      "high": 2.58,
      "low": 2.54,
      "close": 2.58,
      "adjClose": 2.16,
      "volume": 479108000
    },
    {
      "date": "2005-12-21",
      "open": 2.59,
      "high": 2.63,
      "low": 2.59,
      "close": 2.62,
      "adjClose": 2.2,
      "volume": 475736800
    },
    {
      "date": "2005-12-22",
      "open": 2.64,
      "high": 2.66,
      "low": 2.63,
      "close": 2.64,
      "adjClose": 2.21,
      "volume": 370669632
    },
    {
      "date": "2005-12-23",
      "open": 2.65,
      "high": 2.65,
      "low": 2.62,
      "close": 2.62,
      "adjClose": 2.2,
      "volume": 229857600
    },
    {
      "date": "2005-12-27",
      "open": 2.64,
      "high": 2.68,
      "low": 2.64,
      "close": 2.65,
      "adjClose": 2.22,
      "volume": 590897356
    },
    {
      "date": "2005-12-28",
      "open": 2.66,
      "high": 2.67,
      "low": 2.62,
      "close": 2.63,
      "adjClose": 2.21,
      "volume": 398739968
    },
    {
      "date": "2005-12-29",
      "open": 2.63,
      "high": 2.64,
      "low": 2.55,
      "close": 2.55,
      "adjClose": 2.14,
      "volume": 490257640
    },
    {
      "date": "2005-12-30",
      "open": 2.53,
      "high": 2.59,
      "low": 2.51,
      "close": 2.57,
      "adjClose": 2.16,
      "volume": 624340592
    },
    {
      "date": "2006-01-03",
      "open": 2.58,
      "high": 2.67,
      "low": 2.58,
      "close": 2.67,
      "adjClose": 2.24,
      "volume": 807412836
    },
    {
      "date": "2006-01-04",
      "open": 2.68,
      "high": 2.71,
      "low": 2.66,
      "close": 2.68,
      "adjClose": 2.25,
      "volume": 620903084
    },
    {
      "date": "2006-01-05",
      "open": 2.67,
      "high": 2.67,
      "low": 2.63,
      "close": 2.66,
      "adjClose": 2.23,
      "volume": 449584744
    },
    {
      "date": "2006-01-06",
      "open": 2.69,
      "high": 2.74,
      "low": 2.66,
      "close": 2.72,
      "adjClose": 2.28,
      "volume": 704558208
    },
    {
      "date": "2006-01-09",
      "open": 2.75,
      "high": 2.76,
      "low": 2.7,
      "close": 2.72,
      "adjClose": 2.28,
      "volume": 675445344
    },
    {
      "date": "2006-01-10",
      "open": 2.72,
      "high": 2.92,
      "low": 2.71,
      "close": 2.89,
      "adjClose": 2.42,
      "volume": 2280355432
    },
    {
      "date": "2006-01-11",
      "open": 3,
      "high": 3.03,
      "low": 2.95,
      "close": 3,
      "adjClose": 2.52,
      "volume": 1494197076
    },
    {
      "date": "2006-01-12",
      "open": 3.03,
      "high": 3.09,
      "low": 2.99,
      "close": 3.01,
      "adjClose": 2.52,
      "volume": 1280809600
    },
    {
      "date": "2006-01-13",
      "open": 3.03,
      "high": 3.07,
      "low": 3.02,
      "close": 3.06,
      "adjClose": 2.57,
      "volume": 776614152
    },
    {
      "date": "2006-01-17",
      "open": 3.06,
      "high": 3.08,
      "low": 3,
      "close": 3.03,
      "adjClose": 2.54,
      "volume": 836861700
    },
    {
      "date": "2006-01-18",
      "open": 2.97,
      "high": 3,
      "low": 2.92,
      "close": 2.95,
      "adjClose": 2.47,
      "volume": 1213119356
    },
    {
      "date": "2006-01-19",
      "open": 2.9,
      "high": 2.92,
      "low": 2.81,
      "close": 2.82,
      "adjClose": 2.37,
      "volume": 1696401632
    },
    {
      "date": "2006-01-20",
      "open": 2.83,
      "high": 2.86,
      "low": 2.71,
      "close": 2.72,
      "adjClose": 2.28,
      "volume": 1138540720
    },
    {
      "date": "2006-01-23",
      "open": 2.72,
      "high": 2.84,
      "low": 2.71,
      "close": 2.77,
      "adjClose": 2.32,
      "volume": 1059771488
    },
    {
      "date": "2006-01-24",
      "open": 2.82,
      "high": 2.84,
      "low": 2.71,
      "close": 2.72,
      "adjClose": 2.28,
      "volume": 1142648436
    },
    {
      "date": "2006-01-25",
      "open": 2.76,
      "high": 2.77,
      "low": 2.62,
      "close": 2.65,
      "adjClose": 2.22,
      "volume": 1276080892
    },
    {
      "date": "2006-01-26",
      "open": 2.66,
      "high": 2.69,
      "low": 2.57,
      "close": 2.58,
      "adjClose": 2.16,
      "volume": 1182397724
    },
    {
      "date": "2006-01-27",
      "open": 2.61,
      "high": 2.63,
      "low": 2.54,
      "close": 2.57,
      "adjClose": 2.16,
      "volume": 954389687
    },
    {
      "date": "2006-01-30",
      "open": 2.54,
      "high": 2.74,
      "low": 2.53,
      "close": 2.68,
      "adjClose": 2.25,
      "volume": 1398402484
    },
    {
      "date": "2006-01-31",
      "open": 2.7,
      "high": 2.73,
      "low": 2.63,
      "close": 2.7,
      "adjClose": 2.26,
      "volume": 913543696
    },
    {
      "date": "2006-02-01",
      "open": 2.68,
      "high": 2.73,
      "low": 2.67,
      "close": 2.69,
      "adjClose": 2.26,
      "volume": 521343496
    },
    {
      "date": "2006-02-02",
      "open": 2.68,
      "high": 2.69,
      "low": 2.57,
      "close": 2.57,
      "adjClose": 2.16,
      "volume": 707594304
    },
    {
      "date": "2006-02-03",
      "open": 2.58,
      "high": 2.6,
      "low": 2.54,
      "close": 2.57,
      "adjClose": 2.16,
      "volume": 692163380
    },
    {
      "date": "2006-02-06",
      "open": 2.57,
      "high": 2.59,
      "low": 2.38,
      "close": 2.4,
      "adjClose": 2.01,
      "volume": 1652235508
    },
    {
      "date": "2006-02-07",
      "open": 2.44,
      "high": 2.48,
      "low": 2.38,
      "close": 2.41,
      "adjClose": 2.02,
      "volume": 1389235052
    },
    {
      "date": "2006-02-08",
      "open": 2.45,
      "high": 2.47,
      "low": 2.36,
      "close": 2.46,
      "adjClose": 2.06,
      "volume": 953266552
    },
    {
      "date": "2006-02-09",
      "open": 2.47,
      "high": 2.47,
      "low": 2.3,
      "close": 2.32,
      "adjClose": 1.95,
      "volume": 1150195004
    },
    {
      "date": "2006-02-10",
      "open": 2.33,
      "high": 2.42,
      "low": 2.25,
      "close": 2.4,
      "adjClose": 2.01,
      "volume": 1760477600
    },
    {
      "date": "2006-02-13",
      "open": 2.38,
      "high": 2.38,
      "low": 2.31,
      "close": 2.31,
      "adjClose": 1.94,
      "volume": 883632496
    },
    {
      "date": "2006-02-14",
      "open": 2.32,
      "high": 2.43,
      "low": 2.32,
      "close": 2.42,
      "adjClose": 2.03,
      "volume": 1161115464
    },
    {
      "date": "2006-02-15",
      "open": 2.4,
      "high": 2.49,
      "low": 2.38,
      "close": 2.47,
      "adjClose": 2.07,
      "volume": 1160041608
    },
    {
      "date": "2006-02-16",
      "open": 2.5,
      "high": 2.54,
      "low": 2.48,
      "close": 2.52,
      "adjClose": 2.11,
      "volume": 953943480
    },
    {
      "date": "2006-02-17",
      "open": 2.51,
      "high": 2.53,
      "low": 2.49,
      "close": 2.51,
      "adjClose": 2.11,
      "volume": 575999200
    },
    {
      "date": "2006-02-21",
      "open": 2.52,
      "high": 2.53,
      "low": 2.45,
      "close": 2.47,
      "adjClose": 2.07,
      "volume": 779768072
    },
    {
      "date": "2006-02-22",
      "open": 2.46,
      "high": 2.56,
      "low": 2.43,
      "close": 2.55,
      "adjClose": 2.14,
      "volume": 978504207
    },
    {
      "date": "2006-02-23",
      "open": 2.56,
      "high": 2.61,
      "low": 2.55,
      "close": 2.56,
      "adjClose": 2.15,
      "volume": 857507800
    },
    {
      "date": "2006-02-24",
      "open": 2.57,
      "high": 2.6,
      "low": 2.54,
      "close": 2.55,
      "adjClose": 2.14,
      "volume": 534784404
    },
    {
      "date": "2006-02-27",
      "open": 2.57,
      "high": 2.58,
      "low": 2.52,
      "close": 2.54,
      "adjClose": 2.13,
      "volume": 791377556
    },
    {
      "date": "2006-02-28",
      "open": 2.56,
      "high": 2.59,
      "low": 2.43,
      "close": 2.45,
      "adjClose": 2.05,
      "volume": 1267496304
    },
    {
      "date": "2006-03-01",
      "open": 2.46,
      "high": 2.48,
      "low": 2.43,
      "close": 2.47,
      "adjClose": 2.07,
      "volume": 763879288
    },
    {
      "date": "2006-03-02",
      "open": 2.46,
      "high": 2.5,
      "low": 2.45,
      "close": 2.49,
      "adjClose": 2.09,
      "volume": 625585584
    },
    {
      "date": "2006-03-03",
      "open": 2.48,
      "high": 2.5,
      "low": 2.41,
      "close": 2.42,
      "adjClose": 2.03,
      "volume": 737815520
    },
    {
      "date": "2006-03-06",
      "open": 2.42,
      "high": 2.42,
      "low": 2.32,
      "close": 2.34,
      "adjClose": 1.96,
      "volume": 913305360
    },
    {
      "date": "2006-03-07",
      "open": 2.35,
      "high": 2.39,
      "low": 2.32,
      "close": 2.37,
      "adjClose": 1.99,
      "volume": 873009512
    },
    {
      "date": "2006-03-08",
      "open": 2.37,
      "high": 2.4,
      "low": 2.33,
      "close": 2.34,
      "adjClose": 1.96,
      "volume": 653452556
    },
    {
      "date": "2006-03-09",
      "open": 2.36,
      "high": 2.37,
      "low": 2.28,
      "close": 2.28,
      "adjClose": 1.91,
      "volume": 800268576
    },
    {
      "date": "2006-03-10",
      "open": 2.29,
      "high": 2.3,
      "low": 2.23,
      "close": 2.26,
      "adjClose": 1.9,
      "volume": 1043397072
    },
    {
      "date": "2006-03-13",
      "open": 2.32,
      "high": 2.37,
      "low": 2.31,
      "close": 2.35,
      "adjClose": 1.97,
      "volume": 861415260
    },
    {
      "date": "2006-03-14",
      "open": 2.35,
      "high": 2.4,
      "low": 2.34,
      "close": 2.4,
      "adjClose": 2.01,
      "volume": 642424576
    },
    {
      "date": "2006-03-15",
      "open": 2.42,
      "high": 2.43,
      "low": 2.34,
      "close": 2.37,
      "adjClose": 1.99,
      "volume": 892303996
    },
    {
      "date": "2006-03-16",
      "open": 2.39,
      "high": 2.39,
      "low": 2.3,
      "close": 2.3,
      "adjClose": 1.93,
      "volume": 749967532
    },
    {
      "date": "2006-03-17",
      "open": 2.31,
      "high": 2.34,
      "low": 2.29,
      "close": 2.31,
      "adjClose": 1.94,
      "volume": 813356908
    },
    {
      "date": "2006-03-20",
      "open": 2.33,
      "high": 2.34,
      "low": 2.28,
      "close": 2.29,
      "adjClose": 1.92,
      "volume": 605577884
    },
    {
      "date": "2006-03-21",
      "open": 2.3,
      "high": 2.3,
      "low": 2.19,
      "close": 2.21,
      "adjClose": 1.85,
      "volume": 1345366400
    },
    {
      "date": "2006-03-22",
      "open": 2.22,
      "high": 2.26,
      "low": 2.19,
      "close": 2.2,
      "adjClose": 1.85,
      "volume": 1346442048
    },
    {
      "date": "2006-03-23",
      "open": 2.21,
      "high": 2.21,
      "low": 2.13,
      "close": 2.15,
      "adjClose": 1.8,
      "volume": 1429538068
    },
    {
      "date": "2006-03-24",
      "open": 2.15,
      "high": 2.18,
      "low": 2.11,
      "close": 2.14,
      "adjClose": 1.79,
      "volume": 1072222319
    },
    {
      "date": "2006-03-27",
      "open": 2.15,
      "high": 2.19,
      "low": 2.12,
      "close": 2.13,
      "adjClose": 1.79,
      "volume": 1108848148
    },
    {
      "date": "2006-03-28",
      "open": 2.13,
      "high": 2.15,
      "low": 2.08,
      "close": 2.1,
      "adjClose": 1.76,
      "volume": 1370438296
    },
    {
      "date": "2006-03-29",
      "open": 2.11,
      "high": 2.23,
      "low": 2.06,
      "close": 2.23,
      "adjClose": 1.87,
      "volume": 2347494568
    },
    {
      "date": "2006-03-30",
      "open": 2.24,
      "high": 2.26,
      "low": 2.2,
      "close": 2.24,
      "adjClose": 1.88,
      "volume": 1391012268
    },
    {
      "date": "2006-03-31",
      "open": 2.26,
      "high": 2.27,
      "low": 2.22,
      "close": 2.24,
      "adjClose": 1.88,
      "volume": 816057456
    },
    {
      "date": "2006-04-03",
      "open": 2.27,
      "high": 2.29,
      "low": 2.24,
      "close": 2.24,
      "adjClose": 1.88,
      "volume": 816204400
    },
    {
      "date": "2006-04-04",
      "open": 2.22,
      "high": 2.22,
      "low": 2.18,
      "close": 2.18,
      "adjClose": 1.83,
      "volume": 932250404
    },
    {
      "date": "2006-04-05",
      "open": 2.31,
      "high": 2.4,
      "low": 2.29,
      "close": 2.4,
      "adjClose": 2.01,
      "volume": 2234944760
    },
    {
      "date": "2006-04-06",
      "open": 2.44,
      "high": 2.57,
      "low": 2.44,
      "close": 2.54,
      "adjClose": 2.13,
      "volume": 2664090664
    },
    {
      "date": "2006-04-07",
      "open": 2.53,
      "high": 2.54,
      "low": 2.45,
      "close": 2.49,
      "adjClose": 2.09,
      "volume": 1545384712
    },
    {
      "date": "2006-04-10",
      "open": 2.51,
      "high": 2.53,
      "low": 2.44,
      "close": 2.45,
      "adjClose": 2.05,
      "volume": 904056392
    },
    {
      "date": "2006-04-11",
      "open": 2.46,
      "high": 2.47,
      "low": 2.4,
      "close": 2.43,
      "adjClose": 2.04,
      "volume": 939501736
    },
    {
      "date": "2006-04-12",
      "open": 2.43,
      "high": 2.43,
      "low": 2.37,
      "close": 2.38,
      "adjClose": 2,
      "volume": 740434532
    },
    {
      "date": "2006-04-13",
      "open": 2.37,
      "high": 2.41,
      "low": 2.35,
      "close": 2.37,
      "adjClose": 1.99,
      "volume": 734907996
    },
    {
      "date": "2006-04-17",
      "open": 2.38,
      "high": 2.39,
      "low": 2.3,
      "close": 2.31,
      "adjClose": 1.94,
      "volume": 722317840
    },
    {
      "date": "2006-04-18",
      "open": 2.32,
      "high": 2.37,
      "low": 2.31,
      "close": 2.36,
      "adjClose": 1.98,
      "volume": 795048920
    },
    {
      "date": "2006-04-19",
      "open": 2.39,
      "high": 2.39,
      "low": 2.34,
      "close": 2.34,
      "adjClose": 1.96,
      "volume": 1092039172
    },
    {
      "date": "2006-04-20",
      "open": 2.48,
      "high": 2.5,
      "low": 2.36,
      "close": 2.42,
      "adjClose": 2.03,
      "volume": 1667396288
    },
    {
      "date": "2006-04-21",
      "open": 2.44,
      "high": 2.45,
      "low": 2.37,
      "close": 2.39,
      "adjClose": 2,
      "volume": 789220884
    },
    {
      "date": "2006-04-24",
      "open": 2.39,
      "high": 2.39,
      "low": 2.34,
      "close": 2.35,
      "adjClose": 1.97,
      "volume": 707146752
    },
    {
      "date": "2006-04-25",
      "open": 2.36,
      "high": 2.38,
      "low": 2.34,
      "close": 2.36,
      "adjClose": 1.98,
      "volume": 529097040
    },
    {
      "date": "2006-04-26",
      "open": 2.38,
      "high": 2.44,
      "low": 2.37,
      "close": 2.43,
      "adjClose": 2.04,
      "volume": 710961028
    },
    {
      "date": "2006-04-27",
      "open": 2.42,
      "high": 2.49,
      "low": 2.41,
      "close": 2.48,
      "adjClose": 2.08,
      "volume": 846019276
    },
    {
      "date": "2006-04-28",
      "open": 2.48,
      "high": 2.55,
      "low": 2.47,
      "close": 2.51,
      "adjClose": 2.11,
      "volume": 760156856
    },
    {
      "date": "2006-05-01",
      "open": 2.53,
      "high": 2.55,
      "low": 2.47,
      "close": 2.49,
      "adjClose": 2.09,
      "volume": 750594732
    },
    {
      "date": "2006-05-02",
      "open": 2.51,
      "high": 2.57,
      "low": 2.5,
      "close": 2.56,
      "adjClose": 2.15,
      "volume": 771957632
    },
    {
      "date": "2006-05-03",
      "open": 2.57,
      "high": 2.57,
      "low": 2.51,
      "close": 2.54,
      "adjClose": 2.13,
      "volume": 687294956
    },
    {
      "date": "2006-05-04",
      "open": 2.54,
      "high": 2.6,
      "low": 2.52,
      "close": 2.54,
      "adjClose": 2.13,
      "volume": 860484764
    },
    {
      "date": "2006-05-05",
      "open": 2.57,
      "high": 2.58,
      "low": 2.54,
      "close": 2.57,
      "adjClose": 2.16,
      "volume": 563966704
    },
    {
      "date": "2006-05-08",
      "open": 2.61,
      "high": 2.64,
      "low": 2.56,
      "close": 2.57,
      "adjClose": 2.16,
      "volume": 594934288
    },
    {
      "date": "2006-05-09",
      "open": 2.57,
      "high": 2.59,
      "low": 2.52,
      "close": 2.54,
      "adjClose": 2.13,
      "volume": 531718736
    },
    {
      "date": "2006-05-10",
      "open": 2.55,
      "high": 2.55,
      "low": 2.49,
      "close": 2.52,
      "adjClose": 2.11,
      "volume": 467486056
    },
    {
      "date": "2006-05-11",
      "open": 2.53,
      "high": 2.53,
      "low": 2.41,
      "close": 2.43,
      "adjClose": 2.04,
      "volume": 812904428
    },
    {
      "date": "2006-05-12",
      "open": 2.42,
      "high": 2.45,
      "low": 2.39,
      "close": 2.42,
      "adjClose": 2.03,
      "volume": 641951488
    },
    {
      "date": "2006-05-15",
      "open": 2.41,
      "high": 2.44,
      "low": 2.4,
      "close": 2.42,
      "adjClose": 2.03,
      "volume": 529790096
    },
    {
      "date": "2006-05-16",
      "open": 2.43,
      "high": 2.44,
      "low": 2.31,
      "close": 2.32,
      "adjClose": 1.95,
      "volume": 937185128
    },
    {
      "date": "2006-05-17",
      "open": 2.31,
      "high": 2.35,
      "low": 2.29,
      "close": 2.33,
      "adjClose": 1.95,
      "volume": 754353008
    },
    {
      "date": "2006-05-18",
      "open": 2.35,
      "high": 2.37,
      "low": 2.25,
      "close": 2.26,
      "adjClose": 1.9,
      "volume": 658695504
    },
    {
      "date": "2006-05-19",
      "open": 2.26,
      "high": 2.32,
      "low": 2.24,
      "close": 2.3,
      "adjClose": 1.93,
      "volume": 986205336
    },
    {
      "date": "2006-05-22",
      "open": 2.28,
      "high": 2.29,
      "low": 2.24,
      "close": 2.26,
      "adjClose": 1.9,
      "volume": 719063116
    },
    {
      "date": "2006-05-23",
      "open": 2.32,
      "high": 2.33,
      "low": 2.25,
      "close": 2.26,
      "adjClose": 1.9,
      "volume": 694794484
    },
    {
      "date": "2006-05-24",
      "open": 2.25,
      "high": 2.27,
      "low": 2.2,
      "close": 2.26,
      "adjClose": 1.9,
      "volume": 916243348
    },
    {
      "date": "2006-05-25",
      "open": 2.29,
      "high": 2.3,
      "low": 2.26,
      "close": 2.3,
      "adjClose": 1.93,
      "volume": 463773420
    },
    {
      "date": "2006-05-26",
      "open": 2.3,
      "high": 2.31,
      "low": 2.25,
      "close": 2.27,
      "adjClose": 1.9,
      "volume": 433015196
    },
    {
      "date": "2006-05-30",
      "open": 2.26,
      "high": 2.26,
      "low": 2.19,
      "close": 2.19,
      "adjClose": 1.84,
      "volume": 563510192
    },
    {
      "date": "2006-05-31",
      "open": 2.21,
      "high": 2.21,
      "low": 2.1,
      "close": 2.13,
      "adjClose": 1.79,
      "volume": 1281150464
    },
    {
      "date": "2006-06-01",
      "open": 2.14,
      "high": 2.22,
      "low": 2.13,
      "close": 2.22,
      "adjClose": 1.86,
      "volume": 942734059
    },
    {
      "date": "2006-06-02",
      "open": 2.25,
      "high": 2.25,
      "low": 2.17,
      "close": 2.2,
      "adjClose": 1.85,
      "volume": 685908844
    },
    {
      "date": "2006-06-05",
      "open": 2.18,
      "high": 2.18,
      "low": 2.14,
      "close": 2.14,
      "adjClose": 1.79,
      "volume": 605915676
    },
    {
      "date": "2006-06-06",
      "open": 2.15,
      "high": 2.17,
      "low": 2.1,
      "close": 2.13,
      "adjClose": 1.79,
      "volume": 726133460
    },
    {
      "date": "2006-06-07",
      "open": 2.15,
      "high": 2.16,
      "low": 2.08,
      "close": 2.09,
      "adjClose": 1.75,
      "volume": 750790956
    },
    {
      "date": "2006-06-08",
      "open": 2.09,
      "high": 2.18,
      "low": 2.04,
      "close": 2.17,
      "adjClose": 1.82,
      "volume": 1397519476
    },
    {
      "date": "2006-06-09",
      "open": 2.18,
      "high": 2.2,
      "low": 2.11,
      "close": 2.12,
      "adjClose": 1.78,
      "volume": 775959620
    },
    {
      "date": "2006-06-12",
      "open": 2.12,
      "high": 2.13,
      "low": 2.03,
      "close": 2.04,
      "adjClose": 1.71,
      "volume": 717983436
    },
    {
      "date": "2006-06-13",
      "open": 2.06,
      "high": 2.11,
      "low": 2.05,
      "close": 2.08,
      "adjClose": 1.74,
      "volume": 1080943096
    },
    {
      "date": "2006-06-14",
      "open": 2.08,
      "high": 2.1,
      "low": 2.02,
      "close": 2.06,
      "adjClose": 1.73,
      "volume": 878402988
    },
    {
      "date": "2006-06-15",
      "open": 2.05,
      "high": 2.13,
      "low": 2.03,
      "close": 2.12,
      "adjClose": 1.78,
      "volume": 1190539684
    },
    {
      "date": "2006-06-16",
      "open": 2.11,
      "high": 2.11,
      "low": 2.05,
      "close": 2.06,
      "adjClose": 1.73,
      "volume": 838298884
    },
    {
      "date": "2006-06-19",
      "open": 2.07,
      "high": 2.08,
      "low": 2.04,
      "close": 2.04,
      "adjClose": 1.71,
      "volume": 721670032
    },
    {
      "date": "2006-06-20",
      "open": 2.06,
      "high": 2.08,
      "low": 2.05,
      "close": 2.05,
      "adjClose": 1.72,
      "volume": 673024800
    },
    {
      "date": "2006-06-21",
      "open": 2.06,
      "high": 2.1,
      "low": 2.05,
      "close": 2.07,
      "adjClose": 1.74,
      "volume": 863971100
    },
    {
      "date": "2006-06-22",
      "open": 2.08,
      "high": 2.13,
      "low": 2.07,
      "close": 2.13,
      "adjClose": 1.79,
      "volume": 967439940
    },
    {
      "date": "2006-06-23",
      "open": 2.13,
      "high": 2.15,
      "low": 2.1,
      "close": 2.1,
      "adjClose": 1.76,
      "volume": 660203600
    },
    {
      "date": "2006-06-26",
      "open": 2.11,
      "high": 2.11,
      "low": 2.08,
      "close": 2.11,
      "adjClose": 1.77,
      "volume": 466536000
    },
    {
      "date": "2006-06-27",
      "open": 2.11,
      "high": 2.11,
      "low": 2.05,
      "close": 2.05,
      "adjClose": 1.72,
      "volume": 550631524
    },
    {
      "date": "2006-06-28",
      "open": 2.05,
      "high": 2.05,
      "low": 1.98,
      "close": 2,
      "adjClose": 1.68,
      "volume": 851068240
    },
    {
      "date": "2006-06-29",
      "open": 2.03,
      "high": 2.11,
      "low": 2.01,
      "close": 2.11,
      "adjClose": 1.77,
      "volume": 875251304
    },
    {
      "date": "2006-06-30",
      "open": 2.06,
      "high": 2.06,
      "low": 2.02,
      "close": 2.05,
      "adjClose": 1.72,
      "volume": 740633444
    },
    {
      "date": "2006-07-03",
      "open": 2.05,
      "high": 2.08,
      "low": 2.05,
      "close": 2.07,
      "adjClose": 1.74,
      "volume": 194772896
    },
    {
      "date": "2006-07-05",
      "open": 2.04,
      "high": 2.06,
      "low": 2.02,
      "close": 2.04,
      "adjClose": 1.71,
      "volume": 518846339
    },
    {
      "date": "2006-07-06",
      "open": 2.04,
      "high": 2.05,
      "low": 1.99,
      "close": 1.99,
      "adjClose": 1.67,
      "volume": 633365112
    },
    {
      "date": "2006-07-07",
      "open": 2.02,
      "high": 2.02,
      "low": 1.95,
      "close": 1.98,
      "adjClose": 1.66,
      "volume": 799386908
    },
    {
      "date": "2006-07-10",
      "open": 1.99,
      "high": 2.02,
      "low": 1.95,
      "close": 1.96,
      "adjClose": 1.64,
      "volume": 531200848
    },
    {
      "date": "2006-07-11",
      "open": 1.97,
      "high": 2,
      "low": 1.95,
      "close": 1.99,
      "adjClose": 1.67,
      "volume": 825357944
    },
    {
      "date": "2006-07-12",
      "open": 1.97,
      "high": 1.97,
      "low": 1.89,
      "close": 1.89,
      "adjClose": 1.59,
      "volume": 927329200
    },
    {
      "date": "2006-07-13",
      "open": 1.86,
      "high": 1.93,
      "low": 1.84,
      "close": 1.87,
      "adjClose": 1.57,
      "volume": 1249906912
    },
    {
      "date": "2006-07-14",
      "open": 1.88,
      "high": 1.89,
      "low": 1.79,
      "close": 1.81,
      "adjClose": 1.52,
      "volume": 993036800
    },
    {
      "date": "2006-07-17",
      "open": 1.85,
      "high": 1.9,
      "low": 1.84,
      "close": 1.87,
      "adjClose": 1.57,
      "volume": 1024655424
    },
    {
      "date": "2006-07-18",
      "open": 1.9,
      "high": 1.92,
      "low": 1.85,
      "close": 1.89,
      "adjClose": 1.59,
      "volume": 1001161383
    },
    {
      "date": "2006-07-19",
      "open": 1.89,
      "high": 1.97,
      "low": 1.87,
      "close": 1.93,
      "adjClose": 1.62,
      "volume": 1403749816
    },
    {
      "date": "2006-07-20",
      "open": 2.18,
      "high": 2.2,
      "low": 2.13,
      "close": 2.16,
      "adjClose": 1.81,
      "volume": 1972512820
    },
    {
      "date": "2006-07-21",
      "open": 2.14,
      "high": 2.18,
      "low": 2.13,
      "close": 2.17,
      "adjClose": 1.82,
      "volume": 892081788
    },
    {
      "date": "2006-07-24",
      "open": 2.19,
      "high": 2.22,
      "low": 2.16,
      "close": 2.19,
      "adjClose": 1.84,
      "volume": 722988944
    },
    {
      "date": "2006-07-25",
      "open": 2.21,
      "high": 2.22,
      "low": 2.17,
      "close": 2.21,
      "adjClose": 1.85,
      "volume": 589283660
    },
    {
      "date": "2006-07-26",
      "open": 2.21,
      "high": 2.31,
      "low": 2.2,
      "close": 2.28,
      "adjClose": 1.91,
      "volume": 898630208
    },
    {
      "date": "2006-07-27",
      "open": 2.3,
      "high": 2.32,
      "low": 2.24,
      "close": 2.26,
      "adjClose": 1.9,
      "volume": 735090780
    },
    {
      "date": "2006-07-28",
      "open": 2.28,
      "high": 2.35,
      "low": 2.27,
      "close": 2.34,
      "adjClose": 1.96,
      "volume": 691638320
    },
    {
      "date": "2006-07-31",
      "open": 2.39,
      "high": 2.45,
      "low": 2.37,
      "close": 2.43,
      "adjClose": 2.04,
      "volume": 893106812
    },
    {
      "date": "2006-08-01",
      "open": 2.4,
      "high": 2.43,
      "low": 2.35,
      "close": 2.4,
      "adjClose": 2.01,
      "volume": 711826116
    },
    {
      "date": "2006-08-02",
      "open": 2.41,
      "high": 2.45,
      "low": 2.41,
      "close": 2.43,
      "adjClose": 2.04,
      "volume": 550943780
    },
    {
      "date": "2006-08-03",
      "open": 2.43,
      "high": 2.5,
      "low": 2.42,
      "close": 2.49,
      "adjClose": 2.09,
      "volume": 841403080
    },
    {
      "date": "2006-08-04",
      "open": 2.39,
      "high": 2.45,
      "low": 2.32,
      "close": 2.44,
      "adjClose": 2.05,
      "volume": 1853197756
    },
    {
      "date": "2006-08-07",
      "open": 2.42,
      "high": 2.49,
      "low": 2.37,
      "close": 2.4,
      "adjClose": 2.01,
      "volume": 1256100520
    },
    {
      "date": "2006-08-08",
      "open": 2.4,
      "high": 2.4,
      "low": 2.3,
      "close": 2.31,
      "adjClose": 1.94,
      "volume": 997912484
    },
    {
      "date": "2006-08-09",
      "open": 2.34,
      "high": 2.34,
      "low": 2.26,
      "close": 2.27,
      "adjClose": 1.9,
      "volume": 956036988
    },
    {
      "date": "2006-08-10",
      "open": 2.26,
      "high": 2.31,
      "low": 2.24,
      "close": 2.29,
      "adjClose": 1.92,
      "volume": 697832376
    },
    {
      "date": "2006-08-11",
      "open": 2.26,
      "high": 2.29,
      "low": 2.23,
      "close": 2.27,
      "adjClose": 1.9,
      "volume": 777533896
    },
    {
      "date": "2006-08-14",
      "open": 2.29,
      "high": 2.33,
      "low": 2.27,
      "close": 2.28,
      "adjClose": 1.91,
      "volume": 717664460
    },
    {
      "date": "2006-08-15",
      "open": 2.33,
      "high": 2.37,
      "low": 2.31,
      "close": 2.37,
      "adjClose": 1.99,
      "volume": 861734236
    },
    {
      "date": "2006-08-16",
      "open": 2.4,
      "high": 2.43,
      "low": 2.37,
      "close": 2.43,
      "adjClose": 2.04,
      "volume": 781496908
    },
    {
      "date": "2006-08-17",
      "open": 2.43,
      "high": 2.45,
      "low": 2.4,
      "close": 2.41,
      "adjClose": 2.02,
      "volume": 581154244
    },
    {
      "date": "2006-08-18",
      "open": 2.42,
      "high": 2.44,
      "low": 2.4,
      "close": 2.43,
      "adjClose": 2.04,
      "volume": 536362264
    },
    {
      "date": "2006-08-21",
      "open": 2.4,
      "high": 2.4,
      "low": 2.36,
      "close": 2.38,
      "adjClose": 2,
      "volume": 526397388
    },
    {
      "date": "2006-08-22",
      "open": 2.38,
      "high": 2.44,
      "low": 2.37,
      "close": 2.41,
      "adjClose": 2.02,
      "volume": 577214080
    },
    {
      "date": "2006-08-23",
      "open": 2.43,
      "high": 2.45,
      "low": 2.39,
      "close": 2.4,
      "adjClose": 2.01,
      "volume": 536474712
    },
    {
      "date": "2006-08-24",
      "open": 2.42,
      "high": 2.44,
      "low": 2.37,
      "close": 2.42,
      "adjClose": 2.03,
      "volume": 655239628
    },
    {
      "date": "2006-08-25",
      "open": 2.4,
      "high": 2.47,
      "low": 2.4,
      "close": 2.46,
      "adjClose": 2.06,
      "volume": 544387744
    },
    {
      "date": "2006-08-28",
      "open": 2.45,
      "high": 2.45,
      "low": 2.38,
      "close": 2.39,
      "adjClose": 2,
      "volume": 738231712
    },
    {
      "date": "2006-08-29",
      "open": 2.39,
      "high": 2.4,
      "low": 2.33,
      "close": 2.37,
      "adjClose": 1.99,
      "volume": 947516464
    },
    {
      "date": "2006-08-30",
      "open": 2.4,
      "high": 2.42,
      "low": 2.38,
      "close": 2.39,
      "adjClose": 2,
      "volume": 680271656
    },
    {
      "date": "2006-08-31",
      "open": 2.4,
      "high": 2.44,
      "low": 2.38,
      "close": 2.42,
      "adjClose": 2.03,
      "volume": 574804732
    },
    {
      "date": "2006-09-01",
      "open": 2.45,
      "high": 2.45,
      "low": 2.42,
      "close": 2.44,
      "adjClose": 2.05,
      "volume": 408625968
    },
    {
      "date": "2006-09-05",
      "open": 2.46,
      "high": 2.55,
      "low": 2.45,
      "close": 2.55,
      "adjClose": 2.14,
      "volume": 1013191092
    },
    {
      "date": "2006-09-06",
      "open": 2.54,
      "high": 2.56,
      "low": 2.49,
      "close": 2.5,
      "adjClose": 2.1,
      "volume": 974219532
    },
    {
      "date": "2006-09-07",
      "open": 2.52,
      "high": 2.62,
      "low": 2.51,
      "close": 2.6,
      "adjClose": 2.18,
      "volume": 1268025844
    },
    {
      "date": "2006-09-08",
      "open": 2.62,
      "high": 2.63,
      "low": 2.57,
      "close": 2.59,
      "adjClose": 2.17,
      "volume": 896099456
    },
    {
      "date": "2006-09-11",
      "open": 2.59,
      "high": 2.63,
      "low": 2.55,
      "close": 2.59,
      "adjClose": 2.17,
      "volume": 949198707
    },
    {
      "date": "2006-09-12",
      "open": 2.6,
      "high": 2.62,
      "low": 2.55,
      "close": 2.59,
      "adjClose": 2.17,
      "volume": 1685460564
    },
    {
      "date": "2006-09-13",
      "open": 2.6,
      "high": 2.65,
      "low": 2.58,
      "close": 2.65,
      "adjClose": 2.22,
      "volume": 1146312632
    },
    {
      "date": "2006-09-14",
      "open": 2.63,
      "high": 2.67,
      "low": 2.62,
      "close": 2.65,
      "adjClose": 2.22,
      "volume": 802353120
    },
    {
      "date": "2006-09-15",
      "open": 2.67,
      "high": 2.68,
      "low": 2.62,
      "close": 2.65,
      "adjClose": 2.22,
      "volume": 983329619
    },
    {
      "date": "2006-09-18",
      "open": 2.64,
      "high": 2.67,
      "low": 2.62,
      "close": 2.64,
      "adjClose": 2.21,
      "volume": 705331008
    },
    {
      "date": "2006-09-19",
      "open": 2.65,
      "high": 2.66,
      "low": 2.6,
      "close": 2.63,
      "adjClose": 2.21,
      "volume": 710099524
    },
    {
      "date": "2006-09-20",
      "open": 2.66,
      "high": 2.7,
      "low": 2.65,
      "close": 2.69,
      "adjClose": 2.26,
      "volume": 822837492
    },
    {
      "date": "2006-09-21",
      "open": 2.69,
      "high": 2.72,
      "low": 2.64,
      "close": 2.67,
      "adjClose": 2.24,
      "volume": 794197272
    },
    {
      "date": "2006-09-22",
      "open": 2.65,
      "high": 2.65,
      "low": 2.59,
      "close": 2.61,
      "adjClose": 2.19,
      "volume": 665377880
    },
    {
      "date": "2006-09-25",
      "open": 2.64,
      "high": 2.71,
      "low": 2.63,
      "close": 2.71,
      "adjClose": 2.27,
      "volume": 859593240
    },
    {
      "date": "2006-09-26",
      "open": 2.72,
      "high": 2.78,
      "low": 2.72,
      "close": 2.77,
      "adjClose": 2.32,
      "volume": 1110667476
    },
    {
      "date": "2006-09-27",
      "open": 2.76,
      "high": 2.77,
      "low": 2.71,
      "close": 2.73,
      "adjClose": 2.29,
      "volume": 811758440
    },
    {
      "date": "2006-09-28",
      "open": 2.75,
      "high": 2.77,
      "low": 2.71,
      "close": 2.75,
      "adjClose": 2.31,
      "volume": 723988880
    },
    {
      "date": "2006-09-29",
      "open": 2.75,
      "high": 2.77,
      "low": 2.74,
      "close": 2.75,
      "adjClose": 2.31,
      "volume": 405904812
    },
    {
      "date": "2006-10-02",
      "open": 2.68,
      "high": 2.71,
      "low": 2.65,
      "close": 2.67,
      "adjClose": 2.24,
      "volume": 712921032
    },
    {
      "date": "2006-10-03",
      "open": 2.66,
      "high": 2.68,
      "low": 2.61,
      "close": 2.65,
      "adjClose": 2.22,
      "volume": 790787092
    },
    {
      "date": "2006-10-04",
      "open": 2.65,
      "high": 2.7,
      "low": 2.61,
      "close": 2.69,
      "adjClose": 2.26,
      "volume": 838751364
    },
    {
      "date": "2006-10-05",
      "open": 2.66,
      "high": 2.72,
      "low": 2.65,
      "close": 2.67,
      "adjClose": 2.24,
      "volume": 683941672
    },
    {
      "date": "2006-10-06",
      "open": 2.66,
      "high": 2.68,
      "low": 2.64,
      "close": 2.65,
      "adjClose": 2.22,
      "volume": 466990036
    },
    {
      "date": "2006-10-09",
      "open": 2.64,
      "high": 2.68,
      "low": 2.63,
      "close": 2.67,
      "adjClose": 2.24,
      "volume": 438321956
    },
    {
      "date": "2006-10-10",
      "open": 2.66,
      "high": 2.66,
      "low": 2.61,
      "close": 2.64,
      "adjClose": 2.21,
      "volume": 531695440
    },
    {
      "date": "2006-10-11",
      "open": 2.62,
      "high": 2.64,
      "low": 2.59,
      "close": 2.62,
      "adjClose": 2.2,
      "volume": 571859128
    },
    {
      "date": "2006-10-12",
      "open": 2.64,
      "high": 2.69,
      "low": 2.63,
      "close": 2.69,
      "adjClose": 2.26,
      "volume": 593105104
    },
    {
      "date": "2006-10-13",
      "open": 2.7,
      "high": 2.75,
      "low": 2.67,
      "close": 2.68,
      "adjClose": 2.25,
      "volume": 684223916
    },
    {
      "date": "2006-10-16",
      "open": 2.69,
      "high": 2.71,
      "low": 2.67,
      "close": 2.69,
      "adjClose": 2.26,
      "volume": 508946876
    },
    {
      "date": "2006-10-17",
      "open": 2.68,
      "high": 2.69,
      "low": 2.64,
      "close": 2.65,
      "adjClose": 2.22,
      "volume": 481079456
    },
    {
      "date": "2006-10-18",
      "open": 2.67,
      "high": 2.81,
      "low": 2.64,
      "close": 2.66,
      "adjClose": 2.23,
      "volume": 1145310008
    },
    {
      "date": "2006-10-19",
      "open": 2.83,
      "high": 2.86,
      "low": 2.79,
      "close": 2.82,
      "adjClose": 2.37,
      "volume": 1516685804
    },
    {
      "date": "2006-10-20",
      "open": 2.82,
      "high": 2.86,
      "low": 2.81,
      "close": 2.86,
      "adjClose": 2.4,
      "volume": 639697596
    },
    {
      "date": "2006-10-23",
      "open": 2.86,
      "high": 2.92,
      "low": 2.85,
      "close": 2.91,
      "adjClose": 2.44,
      "volume": 832645120
    },
    {
      "date": "2006-10-24",
      "open": 2.9,
      "high": 2.92,
      "low": 2.86,
      "close": 2.89,
      "adjClose": 2.42,
      "volume": 463268440
    },
    {
      "date": "2006-10-25",
      "open": 2.91,
      "high": 2.93,
      "low": 2.89,
      "close": 2.92,
      "adjClose": 2.45,
      "volume": 485294692
    },
    {
      "date": "2006-10-26",
      "open": 2.92,
      "high": 2.95,
      "low": 2.9,
      "close": 2.94,
      "adjClose": 2.47,
      "volume": 432868840
    },
    {
      "date": "2006-10-27",
      "open": 2.92,
      "high": 2.94,
      "low": 2.86,
      "close": 2.87,
      "adjClose": 2.41,
      "volume": 594966400
    },
    {
      "date": "2006-10-30",
      "open": 2.86,
      "high": 2.89,
      "low": 2.84,
      "close": 2.87,
      "adjClose": 2.41,
      "volume": 499948784
    },
    {
      "date": "2006-10-31",
      "open": 2.91,
      "high": 2.92,
      "low": 2.87,
      "close": 2.9,
      "adjClose": 2.43,
      "volume": 501634611
    },
    {
      "date": "2006-11-01",
      "open": 2.9,
      "high": 2.91,
      "low": 2.8,
      "close": 2.83,
      "adjClose": 2.37,
      "volume": 612229796
    },
    {
      "date": "2006-11-02",
      "open": 2.82,
      "high": 2.83,
      "low": 2.8,
      "close": 2.82,
      "adjClose": 2.37,
      "volume": 465527484
    },
    {
      "date": "2006-11-03",
      "open": 2.83,
      "high": 2.84,
      "low": 2.78,
      "close": 2.8,
      "adjClose": 2.35,
      "volume": 431924592
    },
    {
      "date": "2006-11-06",
      "open": 2.82,
      "high": 2.86,
      "low": 2.8,
      "close": 2.85,
      "adjClose": 2.39,
      "volume": 434709728
    },
    {
      "date": "2006-11-07",
      "open": 2.87,
      "high": 2.89,
      "low": 2.86,
      "close": 2.88,
      "adjClose": 2.42,
      "volume": 525982092
    },
    {
      "date": "2006-11-08",
      "open": 2.86,
      "high": 2.95,
      "low": 2.85,
      "close": 2.94,
      "adjClose": 2.47,
      "volume": 691312624
    },
    {
      "date": "2006-11-09",
      "open": 2.96,
      "high": 3.02,
      "low": 2.93,
      "close": 2.98,
      "adjClose": 2.5,
      "volume": 923229464
    },
    {
      "date": "2006-11-10",
      "open": 2.98,
      "high": 2.99,
      "low": 2.95,
      "close": 2.97,
      "adjClose": 2.49,
      "volume": 373952524
    },
    {
      "date": "2006-11-13",
      "open": 2.97,
      "high": 3.02,
      "low": 2.95,
      "close": 3.01,
      "adjClose": 2.52,
      "volume": 450867592
    },
    {
      "date": "2006-11-14",
      "open": 3.03,
      "high": 3.04,
      "low": 3,
      "close": 3.04,
      "adjClose": 2.55,
      "volume": 589011724
    },
    {
      "date": "2006-11-15",
      "open": 3.04,
      "high": 3.07,
      "low": 3,
      "close": 3,
      "adjClose": 2.52,
      "volume": 658170448
    },
    {
      "date": "2006-11-16",
      "open": 3.03,
      "high": 3.08,
      "low": 3.02,
      "close": 3.06,
      "adjClose": 2.57,
      "volume": 694144884
    },
    {
      "date": "2006-11-17",
      "open": 3.04,
      "high": 3.07,
      "low": 3.04,
      "close": 3.07,
      "adjClose": 2.57,
      "volume": 466490740
    },
    {
      "date": "2006-11-20",
      "open": 3.05,
      "high": 3.11,
      "low": 3.04,
      "close": 3.09,
      "adjClose": 2.59,
      "volume": 570813496
    },
    {
      "date": "2006-11-21",
      "open": 3.12,
      "high": 3.16,
      "low": 3.11,
      "close": 3.16,
      "adjClose": 2.65,
      "volume": 622896684
    },
    {
      "date": "2006-11-22",
      "open": 3.18,
      "high": 3.24,
      "low": 3.14,
      "close": 3.23,
      "adjClose": 2.71,
      "volume": 672206304
    },
    {
      "date": "2006-11-24",
      "open": 3.2,
      "high": 3.32,
      "low": 3.2,
      "close": 3.27,
      "adjClose": 2.74,
      "volume": 518952068
    },
    {
      "date": "2006-11-27",
      "open": 3.3,
      "high": 3.33,
      "low": 3.2,
      "close": 3.2,
      "adjClose": 2.68,
      "volume": 1075181360
    },
    {
      "date": "2006-11-28",
      "open": 3.23,
      "high": 3.28,
      "low": 3.21,
      "close": 3.28,
      "adjClose": 2.75,
      "volume": 1036957964
    },
    {
      "date": "2006-11-29",
      "open": 3.32,
      "high": 3.33,
      "low": 3.22,
      "close": 3.28,
      "adjClose": 2.75,
      "volume": 1157258628
    },
    {
      "date": "2006-11-30",
      "open": 3.29,
      "high": 3.31,
      "low": 3.25,
      "close": 3.27,
      "adjClose": 2.74,
      "volume": 870597476
    },
    {
      "date": "2006-12-01",
      "open": 3.28,
      "high": 3.3,
      "low": 3.22,
      "close": 3.26,
      "adjClose": 2.73,
      "volume": 795480344
    },
    {
      "date": "2006-12-04",
      "open": 3.28,
      "high": 3.29,
      "low": 3.23,
      "close": 3.25,
      "adjClose": 2.73,
      "volume": 709867908
    },
    {
      "date": "2006-12-05",
      "open": 3.27,
      "high": 3.3,
      "low": 3.25,
      "close": 3.26,
      "adjClose": 2.73,
      "volume": 663059924
    },
    {
      "date": "2006-12-06",
      "open": 3.24,
      "high": 3.26,
      "low": 3.2,
      "close": 3.21,
      "adjClose": 2.69,
      "volume": 638348220
    },
    {
      "date": "2006-12-07",
      "open": 3.2,
      "high": 3.23,
      "low": 3.1,
      "close": 3.11,
      "adjClose": 2.61,
      "volume": 1005095723
    },
    {
      "date": "2006-12-08",
      "open": 3.12,
      "high": 3.19,
      "low": 3.11,
      "close": 3.15,
      "adjClose": 2.64,
      "volume": 784596624
    },
    {
      "date": "2006-12-11",
      "open": 3.17,
      "high": 3.19,
      "low": 3.14,
      "close": 3.17,
      "adjClose": 2.66,
      "volume": 500420980
    },
    {
      "date": "2006-12-12",
      "open": 3.16,
      "high": 3.17,
      "low": 3.05,
      "close": 3.08,
      "adjClose": 2.58,
      "volume": 1034515912
    },
    {
      "date": "2006-12-13",
      "open": 3.14,
      "high": 3.18,
      "low": 3.11,
      "close": 3.18,
      "adjClose": 2.67,
      "volume": 857138648
    },
    {
      "date": "2006-12-14",
      "open": 3.18,
      "high": 3.21,
      "low": 3.15,
      "close": 3.16,
      "adjClose": 2.65,
      "volume": 832927360
    },
    {
      "date": "2006-12-15",
      "open": 3.18,
      "high": 3.19,
      "low": 3.12,
      "close": 3.13,
      "adjClose": 2.63,
      "volume": 740029092
    },
    {
      "date": "2006-12-18",
      "open": 3.13,
      "high": 3.14,
      "low": 3.02,
      "close": 3.05,
      "adjClose": 2.56,
      "volume": 722101008
    },
    {
      "date": "2006-12-19",
      "open": 3.03,
      "high": 3.1,
      "low": 2.99,
      "close": 3.08,
      "adjClose": 2.58,
      "volume": 911541580
    },
    {
      "date": "2006-12-20",
      "open": 3.09,
      "high": 3.1,
      "low": 3.03,
      "close": 3.03,
      "adjClose": 2.54,
      "volume": 568324856
    },
    {
      "date": "2006-12-21",
      "open": 3.02,
      "high": 3.05,
      "low": 2.94,
      "close": 2.96,
      "adjClose": 2.48,
      "volume": 910251340
    },
    {
      "date": "2006-12-22",
      "open": 2.98,
      "high": 3,
      "low": 2.91,
      "close": 2.94,
      "adjClose": 2.47,
      "volume": 613390116
    },
    {
      "date": "2006-12-26",
      "open": 2.93,
      "high": 2.95,
      "low": 2.89,
      "close": 2.91,
      "adjClose": 2.44,
      "volume": 490861992
    },
    {
      "date": "2006-12-27",
      "open": 2.79,
      "high": 2.93,
      "low": 2.74,
      "close": 2.91,
      "adjClose": 2.44,
      "volume": 1935900876
    },
    {
      "date": "2006-12-28",
      "open": 2.86,
      "high": 2.9,
      "low": 2.84,
      "close": 2.89,
      "adjClose": 2.42,
      "volume": 1120103712
    },
    {
      "date": "2006-12-29",
      "open": 3,
      "high": 3.05,
      "low": 2.98,
      "close": 3.03,
      "adjClose": 2.54,
      "volume": 1076778484
    },
    {
      "date": "2007-01-03",
      "open": 3.08,
      "high": 3.09,
      "low": 2.92,
      "close": 2.99,
      "adjClose": 2.51,
      "volume": 1238700628
    },
    {
      "date": "2007-01-04",
      "open": 3,
      "high": 3.07,
      "low": 2.99,
      "close": 3.06,
      "adjClose": 2.57,
      "volume": 853214612
    },
    {
      "date": "2007-01-05",
      "open": 3.06,
      "high": 3.08,
      "low": 3.01,
      "close": 3.04,
      "adjClose": 2.55,
      "volume": 835192448
    },
    {
      "date": "2007-01-08",
      "open": 3.07,
      "high": 3.09,
      "low": 3.05,
      "close": 3.05,
      "adjClose": 2.56,
      "volume": 797239196
    },
    {
      "date": "2007-01-09",
      "open": 3.09,
      "high": 3.32,
      "low": 3.04,
      "close": 3.31,
      "adjClose": 2.78,
      "volume": 3351323348
    },
    {
      "date": "2007-01-10",
      "open": 3.38,
      "high": 3.49,
      "low": 3.34,
      "close": 3.46,
      "adjClose": 2.9,
      "volume": 2954916424
    },
    {
      "date": "2007-01-11",
      "open": 3.43,
      "high": 3.46,
      "low": 3.4,
      "close": 3.42,
      "adjClose": 2.87,
      "volume": 1440986272
    },
    {
      "date": "2007-01-12",
      "open": 3.38,
      "high": 3.39,
      "low": 3.33,
      "close": 3.38,
      "adjClose": 2.83,
      "volume": 1312895776
    },
    {
      "date": "2007-01-16",
      "open": 3.42,
      "high": 3.47,
      "low": 3.41,
      "close": 3.47,
      "adjClose": 2.91,
      "volume": 1244547484
    },
    {
      "date": "2007-01-17",
      "open": 3.48,
      "high": 3.49,
      "low": 3.39,
      "close": 3.39,
      "adjClose": 2.84,
      "volume": 1674549960
    },
    {
      "date": "2007-01-18",
      "open": 3.29,
      "high": 3.29,
      "low": 3.18,
      "close": 3.18,
      "adjClose": 2.67,
      "volume": 2365892156
    },
    {
      "date": "2007-01-19",
      "open": 3.16,
      "high": 3.2,
      "low": 3.15,
      "close": 3.16,
      "adjClose": 2.65,
      "volume": 1364616980
    },
    {
      "date": "2007-01-22",
      "open": 3.18,
      "high": 3.18,
      "low": 3.06,
      "close": 3.1,
      "adjClose": 2.6,
      "volume": 1454156140
    },
    {
      "date": "2007-01-23",
      "open": 3.06,
      "high": 3.13,
      "low": 3.05,
      "close": 3.06,
      "adjClose": 2.57,
      "volume": 1208295288
    },
    {
      "date": "2007-01-24",
      "open": 3.1,
      "high": 3.11,
      "low": 3.07,
      "close": 3.1,
      "adjClose": 2.6,
      "volume": 928386848
    },
    {
      "date": "2007-01-25",
      "open": 3.11,
      "high": 3.16,
      "low": 3.07,
      "close": 3.08,
      "adjClose": 2.58,
      "volume": 906441096
    },
    {
      "date": "2007-01-26",
      "open": 3.11,
      "high": 3.12,
      "low": 3.04,
      "close": 3.05,
      "adjClose": 2.56,
      "volume": 986924824
    },
    {
      "date": "2007-01-29",
      "open": 3.08,
      "high": 3.09,
      "low": 3.05,
      "close": 3.07,
      "adjClose": 2.57,
      "volume": 902019332
    },
    {
      "date": "2007-01-30",
      "open": 3.09,
      "high": 3.09,
      "low": 3.04,
      "close": 3.06,
      "adjClose": 2.57,
      "volume": 578363648
    },
    {
      "date": "2007-01-31",
      "open": 3.03,
      "high": 3.07,
      "low": 3.01,
      "close": 3.06,
      "adjClose": 2.57,
      "volume": 856317464
    },
    {
      "date": "2007-02-01",
      "open": 3.08,
      "high": 3.08,
      "low": 3.03,
      "close": 3.03,
      "adjClose": 2.54,
      "volume": 664398104
    },
    {
      "date": "2007-02-02",
      "open": 3,
      "high": 3.04,
      "low": 2.99,
      "close": 3.03,
      "adjClose": 2.54,
      "volume": 621691116
    },
    {
      "date": "2007-02-05",
      "open": 3.01,
      "high": 3.04,
      "low": 3,
      "close": 3,
      "adjClose": 2.52,
      "volume": 580079492
    },
    {
      "date": "2007-02-06",
      "open": 3.02,
      "high": 3.02,
      "low": 2.96,
      "close": 3.01,
      "adjClose": 2.52,
      "volume": 864637280
    },
    {
      "date": "2007-02-07",
      "open": 3.02,
      "high": 3.08,
      "low": 2.98,
      "close": 3.08,
      "adjClose": 2.58,
      "volume": 1068177324
    },
    {
      "date": "2007-02-08",
      "open": 3.05,
      "high": 3.09,
      "low": 3.05,
      "close": 3.08,
      "adjClose": 2.58,
      "volume": 679218852
    },
    {
      "date": "2007-02-09",
      "open": 3.07,
      "high": 3.08,
      "low": 2.97,
      "close": 2.97,
      "adjClose": 2.49,
      "volume": 860768348
    },
    {
      "date": "2007-02-12",
      "open": 3.02,
      "high": 3.04,
      "low": 2.99,
      "close": 3.03,
      "adjClose": 2.54,
      "volume": 724236180
    },
    {
      "date": "2007-02-13",
      "open": 3.04,
      "high": 3.05,
      "low": 3.01,
      "close": 3.02,
      "adjClose": 2.53,
      "volume": 581130052
    },
    {
      "date": "2007-02-14",
      "open": 3.02,
      "high": 3.06,
      "low": 3.02,
      "close": 3.05,
      "adjClose": 2.56,
      "volume": 508044604
    },
    {
      "date": "2007-02-15",
      "open": 3.05,
      "high": 3.06,
      "low": 3.03,
      "close": 3.04,
      "adjClose": 2.55,
      "volume": 363720360
    },
    {
      "date": "2007-02-16",
      "open": 3.04,
      "high": 3.05,
      "low": 3.02,
      "close": 3.03,
      "adjClose": 2.54,
      "volume": 400005236
    },
    {
      "date": "2007-02-20",
      "open": 3.02,
      "high": 3.08,
      "low": 3.01,
      "close": 3.07,
      "adjClose": 2.57,
      "volume": 617702400
    },
    {
      "date": "2007-02-21",
      "open": 3.07,
      "high": 3.2,
      "low": 3.07,
      "close": 3.19,
      "adjClose": 2.68,
      "volume": 1155500672
    },
    {
      "date": "2007-02-22",
      "open": 3.24,
      "high": 3.24,
      "low": 3.16,
      "close": 3.2,
      "adjClose": 2.68,
      "volume": 838636228
    },
    {
      "date": "2007-02-23",
      "open": 3.18,
      "high": 3.23,
      "low": 3.17,
      "close": 3.18,
      "adjClose": 2.67,
      "volume": 518246915
    },
    {
      "date": "2007-02-26",
      "open": 3.21,
      "high": 3.21,
      "low": 3.13,
      "close": 3.17,
      "adjClose": 2.66,
      "volume": 616970536
    },
    {
      "date": "2007-02-27",
      "open": 3.08,
      "high": 3.11,
      "low": 2.98,
      "close": 3,
      "adjClose": 2.52,
      "volume": 1146722552
    },
    {
      "date": "2007-02-28",
      "open": 2.96,
      "high": 3.06,
      "low": 2.96,
      "close": 3.02,
      "adjClose": 2.53,
      "volume": 919869012
    },
    {
      "date": "2007-03-01",
      "open": 3,
      "high": 3.15,
      "low": 2.99,
      "close": 3.11,
      "adjClose": 2.61,
      "volume": 1415617796
    },
    {
      "date": "2007-03-02",
      "open": 3.1,
      "high": 3.13,
      "low": 3.04,
      "close": 3.05,
      "adjClose": 2.56,
      "volume": 860069916
    },
    {
      "date": "2007-03-05",
      "open": 3.07,
      "high": 3.17,
      "low": 3.06,
      "close": 3.08,
      "adjClose": 2.58,
      "volume": 839701572
    },
    {
      "date": "2007-03-06",
      "open": 3.14,
      "high": 3.15,
      "low": 3.12,
      "close": 3.15,
      "adjClose": 2.64,
      "volume": 723294032
    },
    {
      "date": "2007-03-07",
      "open": 3.14,
      "high": 3.18,
      "low": 3.12,
      "close": 3.13,
      "adjClose": 2.63,
      "volume": 626323888
    },
    {
      "date": "2007-03-08",
      "open": 3.16,
      "high": 3.17,
      "low": 3.12,
      "close": 3.14,
      "adjClose": 2.63,
      "volume": 511025148
    },
    {
      "date": "2007-03-09",
      "open": 3.17,
      "high": 3.17,
      "low": 3.12,
      "close": 3.14,
      "adjClose": 2.63,
      "volume": 451838408
    },
    {
      "date": "2007-03-12",
      "open": 3.15,
      "high": 3.21,
      "low": 3.14,
      "close": 3.21,
      "adjClose": 2.69,
      "volume": 729423576
    },
    {
      "date": "2007-03-13",
      "open": 3.19,
      "high": 3.24,
      "low": 3.16,
      "close": 3.16,
      "adjClose": 2.65,
      "volume": 867890800
    },
    {
      "date": "2007-03-14",
      "open": 3.16,
      "high": 3.21,
      "low": 3.14,
      "close": 3.21,
      "adjClose": 2.69,
      "volume": 796586000
    },
    {
      "date": "2007-03-15",
      "open": 3.21,
      "high": 3.23,
      "low": 3.19,
      "close": 3.2,
      "adjClose": 2.68,
      "volume": 559498800
    },
    {
      "date": "2007-03-16",
      "open": 3.2,
      "high": 3.21,
      "low": 3.19,
      "close": 3.2,
      "adjClose": 2.68,
      "volume": 571704568
    },
    {
      "date": "2007-03-19",
      "open": 3.22,
      "high": 3.27,
      "low": 3.2,
      "close": 3.25,
      "adjClose": 2.73,
      "volume": 712995400
    },
    {
      "date": "2007-03-20",
      "open": 3.26,
      "high": 3.28,
      "low": 3.25,
      "close": 3.27,
      "adjClose": 2.74,
      "volume": 489110312
    },
    {
      "date": "2007-03-21",
      "open": 3.29,
      "high": 3.36,
      "low": 3.27,
      "close": 3.35,
      "adjClose": 2.81,
      "volume": 687239852
    },
    {
      "date": "2007-03-22",
      "open": 3.35,
      "high": 3.37,
      "low": 3.32,
      "close": 3.36,
      "adjClose": 2.82,
      "volume": 565202292
    },
    {
      "date": "2007-03-23",
      "open": 3.33,
      "high": 3.36,
      "low": 3.33,
      "close": 3.34,
      "adjClose": 2.8,
      "volume": 451189592
    },
    {
      "date": "2007-03-26",
      "open": 3.36,
      "high": 3.42,
      "low": 3.33,
      "close": 3.42,
      "adjClose": 2.87,
      "volume": 865056160
    },
    {
      "date": "2007-03-27",
      "open": 3.42,
      "high": 3.46,
      "low": 3.39,
      "close": 3.41,
      "adjClose": 2.86,
      "volume": 932339556
    },
    {
      "date": "2007-03-28",
      "open": 3.39,
      "high": 3.41,
      "low": 3.33,
      "close": 3.33,
      "adjClose": 2.79,
      "volume": 949096115
    },
    {
      "date": "2007-03-29",
      "open": 3.36,
      "high": 3.36,
      "low": 3.29,
      "close": 3.35,
      "adjClose": 2.81,
      "volume": 725835988
    },
    {
      "date": "2007-03-30",
      "open": 3.37,
      "high": 3.38,
      "low": 3.31,
      "close": 3.32,
      "adjClose": 2.78,
      "volume": 600745304
    },
    {
      "date": "2007-04-02",
      "open": 3.36,
      "high": 3.37,
      "low": 3.32,
      "close": 3.34,
      "adjClose": 2.8,
      "volume": 502007796
    },
    {
      "date": "2007-04-03",
      "open": 3.36,
      "high": 3.4,
      "low": 3.35,
      "close": 3.37,
      "adjClose": 2.83,
      "volume": 584019656
    },
    {
      "date": "2007-04-04",
      "open": 3.39,
      "high": 3.4,
      "low": 3.36,
      "close": 3.37,
      "adjClose": 2.83,
      "volume": 476922908
    },
    {
      "date": "2007-04-05",
      "open": 3.36,
      "high": 3.38,
      "low": 3.34,
      "close": 3.38,
      "adjClose": 2.83,
      "volume": 355625412
    },
    {
      "date": "2007-04-09",
      "open": 3.4,
      "high": 3.4,
      "low": 3.32,
      "close": 3.34,
      "adjClose": 2.8,
      "volume": 413411340
    },
    {
      "date": "2007-04-10",
      "open": 3.35,
      "high": 3.37,
      "low": 3.34,
      "close": 3.37,
      "adjClose": 2.83,
      "volume": 352672812
    },
    {
      "date": "2007-04-11",
      "open": 3.35,
      "high": 3.36,
      "low": 3.3,
      "close": 3.31,
      "adjClose": 2.78,
      "volume": 549532132
    },
    {
      "date": "2007-04-12",
      "open": 3.29,
      "high": 3.3,
      "low": 3.24,
      "close": 3.29,
      "adjClose": 2.76,
      "volume": 662566676
    },
    {
      "date": "2007-04-13",
      "open": 3.25,
      "high": 3.26,
      "low": 3.22,
      "close": 3.22,
      "adjClose": 2.7,
      "volume": 719964940
    },
    {
      "date": "2007-04-16",
      "open": 3.23,
      "high": 3.27,
      "low": 3.22,
      "close": 3.27,
      "adjClose": 2.74,
      "volume": 609135904
    },
    {
      "date": "2007-04-17",
      "open": 3.29,
      "high": 3.3,
      "low": 3.2,
      "close": 3.23,
      "adjClose": 2.71,
      "volume": 752148400
    },
    {
      "date": "2007-04-18",
      "open": 3.22,
      "high": 3.24,
      "low": 3.2,
      "close": 3.23,
      "adjClose": 2.71,
      "volume": 464071036
    },
    {
      "date": "2007-04-19",
      "open": 3.22,
      "high": 3.26,
      "low": 3.21,
      "close": 3.22,
      "adjClose": 2.7,
      "volume": 426222976
    },
    {
      "date": "2007-04-20",
      "open": 3.25,
      "high": 3.26,
      "low": 3.23,
      "close": 3.25,
      "adjClose": 2.73,
      "volume": 525261260
    },
    {
      "date": "2007-04-23",
      "open": 3.27,
      "high": 3.35,
      "low": 3.26,
      "close": 3.34,
      "adjClose": 2.8,
      "volume": 780757260
    },
    {
      "date": "2007-04-24",
      "open": 3.36,
      "high": 3.44,
      "low": 3.26,
      "close": 3.33,
      "adjClose": 2.79,
      "volume": 1055652571
    },
    {
      "date": "2007-04-25",
      "open": 3.37,
      "high": 3.41,
      "low": 3.35,
      "close": 3.41,
      "adjClose": 2.86,
      "volume": 1213450428
    },
    {
      "date": "2007-04-26",
      "open": 3.63,
      "high": 3.66,
      "low": 3.51,
      "close": 3.53,
      "adjClose": 2.96,
      "volume": 1739602760
    },
    {
      "date": "2007-04-27",
      "open": 3.51,
      "high": 3.57,
      "low": 3.49,
      "close": 3.57,
      "adjClose": 2.99,
      "volume": 699642744
    },
    {
      "date": "2007-04-30",
      "open": 3.57,
      "high": 3.61,
      "low": 3.56,
      "close": 3.56,
      "adjClose": 2.99,
      "volume": 616760424
    },
    {
      "date": "2007-05-01",
      "open": 3.56,
      "high": 3.58,
      "low": 3.52,
      "close": 3.55,
      "adjClose": 2.98,
      "volume": 532550676
    },
    {
      "date": "2007-05-02",
      "open": 3.56,
      "high": 3.59,
      "low": 3.55,
      "close": 3.59,
      "adjClose": 3.01,
      "volume": 507242232
    },
    {
      "date": "2007-05-03",
      "open": 3.6,
      "high": 3.62,
      "low": 3.57,
      "close": 3.59,
      "adjClose": 3.01,
      "volume": 576732032
    },
    {
      "date": "2007-05-04",
      "open": 3.6,
      "high": 3.63,
      "low": 3.59,
      "close": 3.6,
      "adjClose": 3.02,
      "volume": 382023840
    },
    {
      "date": "2007-05-07",
      "open": 3.61,
      "high": 3.73,
      "low": 3.61,
      "close": 3.71,
      "adjClose": 3.11,
      "volume": 861826972
    },
    {
      "date": "2007-05-08",
      "open": 3.7,
      "high": 3.76,
      "low": 3.69,
      "close": 3.75,
      "adjClose": 3.15,
      "volume": 784465808
    },
    {
      "date": "2007-05-09",
      "open": 3.75,
      "high": 3.82,
      "low": 3.75,
      "close": 3.82,
      "adjClose": 3.2,
      "volume": 718117388
    },
    {
      "date": "2007-05-10",
      "open": 3.81,
      "high": 3.89,
      "low": 3.78,
      "close": 3.83,
      "adjClose": 3.21,
      "volume": 1197597932
    },
    {
      "date": "2007-05-11",
      "open": 3.85,
      "high": 3.9,
      "low": 3.81,
      "close": 3.88,
      "adjClose": 3.25,
      "volume": 653696400
    },
    {
      "date": "2007-05-14",
      "open": 3.91,
      "high": 3.93,
      "low": 3.87,
      "close": 3.91,
      "adjClose": 3.28,
      "volume": 652083468
    },
    {
      "date": "2007-05-15",
      "open": 3.91,
      "high": 3.94,
      "low": 3.8,
      "close": 3.84,
      "adjClose": 3.22,
      "volume": 954848888
    },
    {
      "date": "2007-05-16",
      "open": 3.88,
      "high": 3.89,
      "low": 3.69,
      "close": 3.83,
      "adjClose": 3.21,
      "volume": 1127475556
    },
    {
      "date": "2007-05-17",
      "open": 3.83,
      "high": 3.92,
      "low": 3.83,
      "close": 3.91,
      "adjClose": 3.28,
      "volume": 737581664
    },
    {
      "date": "2007-05-18",
      "open": 3.94,
      "high": 3.95,
      "low": 3.92,
      "close": 3.93,
      "adjClose": 3.3,
      "volume": 621381996
    },
    {
      "date": "2007-05-21",
      "open": 3.94,
      "high": 4.02,
      "low": 3.93,
      "close": 4,
      "adjClose": 3.36,
      "volume": 640917056
    },
    {
      "date": "2007-05-22",
      "open": 4.02,
      "high": 4.06,
      "low": 4,
      "close": 4.05,
      "adjClose": 3.4,
      "volume": 572672700
    },
    {
      "date": "2007-05-23",
      "open": 4.07,
      "high": 4.11,
      "low": 4.02,
      "close": 4.03,
      "adjClose": 3.38,
      "volume": 915167248
    },
    {
      "date": "2007-05-24",
      "open": 4.03,
      "high": 4.09,
      "low": 3.94,
      "close": 3.95,
      "adjClose": 3.31,
      "volume": 888379512
    },
    {
      "date": "2007-05-25",
      "open": 4,
      "high": 4.06,
      "low": 3.98,
      "close": 4.06,
      "adjClose": 3.41,
      "volume": 632959600
    },
    {
      "date": "2007-05-29",
      "open": 4.09,
      "high": 4.1,
      "low": 4.02,
      "close": 4.08,
      "adjClose": 3.42,
      "volume": 645948996
    },
    {
      "date": "2007-05-30",
      "open": 4.08,
      "high": 4.25,
      "low": 4.05,
      "close": 4.24,
      "adjClose": 3.56,
      "volume": 1481595720
    },
    {
      "date": "2007-05-31",
      "open": 4.29,
      "high": 4.36,
      "low": 4.27,
      "close": 4.33,
      "adjClose": 3.63,
      "volume": 1297679888
    },
    {
      "date": "2007-06-01",
      "open": 4.32,
      "high": 4.33,
      "low": 4.22,
      "close": 4.23,
      "adjClose": 3.55,
      "volume": 885398068
    },
    {
      "date": "2007-06-04",
      "open": 4.24,
      "high": 4.35,
      "low": 4.21,
      "close": 4.33,
      "adjClose": 3.63,
      "volume": 887594164
    },
    {
      "date": "2007-06-05",
      "open": 4.34,
      "high": 4.38,
      "low": 4.3,
      "close": 4.38,
      "adjClose": 3.67,
      "volume": 921409688
    },
    {
      "date": "2007-06-06",
      "open": 4.37,
      "high": 4.43,
      "low": 4.36,
      "close": 4.42,
      "adjClose": 3.71,
      "volume": 1113425816
    },
    {
      "date": "2007-06-07",
      "open": 4.46,
      "high": 4.56,
      "low": 4.4,
      "close": 4.43,
      "adjClose": 3.72,
      "volume": 1916426747
    },
    {
      "date": "2007-06-08",
      "open": 4.49,
      "high": 4.49,
      "low": 4.37,
      "close": 4.45,
      "adjClose": 3.73,
      "volume": 1243728088
    },
    {
      "date": "2007-06-11",
      "open": 4.5,
      "high": 4.51,
      "low": 4.27,
      "close": 4.29,
      "adjClose": 3.6,
      "volume": 1875387664
    },
    {
      "date": "2007-06-12",
      "open": 4.26,
      "high": 4.35,
      "low": 4.23,
      "close": 4.3,
      "adjClose": 3.61,
      "volume": 1426833488
    },
    {
      "date": "2007-06-13",
      "open": 4.33,
      "high": 4.33,
      "low": 4.12,
      "close": 4.2,
      "adjClose": 3.52,
      "volume": 1722276344
    },
    {
      "date": "2007-06-14",
      "open": 4.19,
      "high": 4.27,
      "low": 4.16,
      "close": 4.24,
      "adjClose": 3.56,
      "volume": 973591884
    },
    {
      "date": "2007-06-15",
      "open": 4.31,
      "high": 4.31,
      "low": 4.28,
      "close": 4.3,
      "adjClose": 3.61,
      "volume": 811727080
    },
    {
      "date": "2007-06-18",
      "open": 4.4,
      "high": 4.47,
      "low": 4.38,
      "close": 4.47,
      "adjClose": 3.75,
      "volume": 911277260
    },
    {
      "date": "2007-06-19",
      "open": 4.45,
      "high": 4.46,
      "low": 4.39,
      "close": 4.42,
      "adjClose": 3.71,
      "volume": 944046704
    },
    {
      "date": "2007-06-20",
      "open": 4.42,
      "high": 4.45,
      "low": 4.34,
      "close": 4.34,
      "adjClose": 3.64,
      "volume": 897902656
    },
    {
      "date": "2007-06-21",
      "open": 4.35,
      "high": 4.44,
      "low": 4.31,
      "close": 4.42,
      "adjClose": 3.71,
      "volume": 867345888
    },
    {
      "date": "2007-06-22",
      "open": 4.42,
      "high": 4.44,
      "low": 4.37,
      "close": 4.39,
      "adjClose": 3.68,
      "volume": 634370872
    },
    {
      "date": "2007-06-25",
      "open": 4.44,
      "high": 4.47,
      "low": 4.32,
      "close": 4.37,
      "adjClose": 3.67,
      "volume": 965902852
    },
    {
      "date": "2007-06-26",
      "open": 4.43,
      "high": 4.43,
      "low": 4.24,
      "close": 4.27,
      "adjClose": 3.58,
      "volume": 1345005200
    },
    {
      "date": "2007-06-27",
      "open": 4.31,
      "high": 4.36,
      "low": 4.26,
      "close": 4.35,
      "adjClose": 3.65,
      "volume": 975071180
    },
    {
      "date": "2007-06-28",
      "open": 4.37,
      "high": 4.37,
      "low": 4.29,
      "close": 4.31,
      "adjClose": 3.62,
      "volume": 841822856
    },
    {
      "date": "2007-06-29",
      "open": 4.36,
      "high": 4.43,
      "low": 4.32,
      "close": 4.36,
      "adjClose": 3.66,
      "volume": 1137841600
    },
    {
      "date": "2007-07-02",
      "open": 4.32,
      "high": 4.36,
      "low": 4.26,
      "close": 4.33,
      "adjClose": 3.63,
      "volume": 995851231
    },
    {
      "date": "2007-07-03",
      "open": 4.36,
      "high": 4.55,
      "low": 4.34,
      "close": 4.54,
      "adjClose": 3.81,
      "volume": 1162481600
    },
    {
      "date": "2007-07-05",
      "open": 4.6,
      "high": 4.75,
      "low": 4.6,
      "close": 4.74,
      "adjClose": 3.98,
      "volume": 1453051600
    },
    {
      "date": "2007-07-06",
      "open": 4.75,
      "high": 4.76,
      "low": 4.66,
      "close": 4.72,
      "adjClose": 3.96,
      "volume": 874694800
    },
    {
      "date": "2007-07-09",
      "open": 4.73,
      "high": 4.75,
      "low": 4.61,
      "close": 4.65,
      "adjClose": 3.9,
      "volume": 995820000
    },
    {
      "date": "2007-07-10",
      "open": 4.6,
      "high": 4.8,
      "low": 4.6,
      "close": 4.73,
      "adjClose": 3.97,
      "volume": 1255007600
    },
    {
      "date": "2007-07-11",
      "open": 4.72,
      "high": 4.77,
      "low": 4.69,
      "close": 4.73,
      "adjClose": 3.97,
      "volume": 821772000
    },
    {
      "date": "2007-07-12",
      "open": 4.78,
      "high": 4.79,
      "low": 4.73,
      "close": 4.79,
      "adjClose": 4.02,
      "volume": 704608800
    },
    {
      "date": "2007-07-13",
      "open": 4.82,
      "high": 4.92,
      "low": 4.8,
      "close": 4.92,
      "adjClose": 4.13,
      "volume": 907606000
    },
    {
      "date": "2007-07-16",
      "open": 4.94,
      "high": 5,
      "low": 4.91,
      "close": 4.93,
      "adjClose": 4.14,
      "volume": 936112800
    },
    {
      "date": "2007-07-17",
      "open": 4.94,
      "high": 4.99,
      "low": 4.91,
      "close": 4.96,
      "adjClose": 4.16,
      "volume": 709959600
    },
    {
      "date": "2007-07-18",
      "open": 4.94,
      "high": 4.94,
      "low": 4.86,
      "close": 4.93,
      "adjClose": 4.14,
      "volume": 757017716
    },
    {
      "date": "2007-07-19",
      "open": 5.01,
      "high": 5.03,
      "low": 4.99,
      "close": 5,
      "adjClose": 4.19,
      "volume": 732891600
    },
    {
      "date": "2007-07-20",
      "open": 5.06,
      "high": 5.15,
      "low": 5,
      "close": 5.13,
      "adjClose": 4.3,
      "volume": 1167773600
    },
    {
      "date": "2007-07-23",
      "open": 5.12,
      "high": 5.19,
      "low": 5.03,
      "close": 5.13,
      "adjClose": 4.3,
      "volume": 1036490000
    },
    {
      "date": "2007-07-24",
      "open": 4.96,
      "high": 5.04,
      "low": 4.79,
      "close": 4.82,
      "adjClose": 4.04,
      "volume": 1803570504
    },
    {
      "date": "2007-07-25",
      "open": 4.91,
      "high": 4.94,
      "low": 4.82,
      "close": 4.9,
      "adjClose": 4.11,
      "volume": 1609912904
    },
    {
      "date": "2007-07-26",
      "open": 5.21,
      "high": 5.3,
      "low": 4.89,
      "close": 5.21,
      "adjClose": 4.37,
      "volume": 2187705352
    },
    {
      "date": "2007-07-27",
      "open": 5.22,
      "high": 5.32,
      "low": 5.13,
      "close": 5.14,
      "adjClose": 4.31,
      "volume": 1161098400
    },
    {
      "date": "2007-07-30",
      "open": 5.15,
      "high": 5.19,
      "low": 4.98,
      "close": 5.05,
      "adjClose": 4.24,
      "volume": 1108230804
    },
    {
      "date": "2007-07-31",
      "open": 5.11,
      "high": 5.12,
      "low": 4.7,
      "close": 4.71,
      "adjClose": 3.95,
      "volume": 1762392800
    },
    {
      "date": "2007-08-01",
      "open": 4.77,
      "high": 4.83,
      "low": 4.56,
      "close": 4.82,
      "adjClose": 4.04,
      "volume": 1750678228
    },
    {
      "date": "2007-08-02",
      "open": 4.88,
      "high": 4.89,
      "low": 4.79,
      "close": 4.87,
      "adjClose": 4.08,
      "volume": 852711508
    },
    {
      "date": "2007-08-03",
      "open": 4.83,
      "high": 4.86,
      "low": 4.7,
      "close": 4.71,
      "adjClose": 3.95,
      "volume": 679187600
    },
    {
      "date": "2007-08-06",
      "open": 4.75,
      "high": 4.83,
      "low": 4.58,
      "close": 4.83,
      "adjClose": 4.05,
      "volume": 925259356
    },
    {
      "date": "2007-08-07",
      "open": 4.82,
      "high": 4.9,
      "low": 4.74,
      "close": 4.82,
      "adjClose": 4.04,
      "volume": 950858996
    },
    {
      "date": "2007-08-08",
      "open": 4.88,
      "high": 4.89,
      "low": 4.71,
      "close": 4.79,
      "adjClose": 4.02,
      "volume": 808184744
    },
    {
      "date": "2007-08-09",
      "open": 4.68,
      "high": 4.75,
      "low": 4.47,
      "close": 4.51,
      "adjClose": 3.78,
      "volume": 1125395940
    },
    {
      "date": "2007-08-10",
      "open": 4.4,
      "high": 4.56,
      "low": 4.3,
      "close": 4.46,
      "adjClose": 3.74,
      "volume": 1410749200
    },
    {
      "date": "2007-08-13",
      "open": 4.58,
      "high": 4.62,
      "low": 4.52,
      "close": 4.56,
      "adjClose": 3.82,
      "volume": 753559152
    },
    {
      "date": "2007-08-14",
      "open": 4.58,
      "high": 4.58,
      "low": 4.42,
      "close": 4.43,
      "adjClose": 3.72,
      "volume": 739006800
    },
    {
      "date": "2007-08-15",
      "open": 4.38,
      "high": 4.46,
      "low": 4.27,
      "close": 4.28,
      "adjClose": 3.59,
      "volume": 992852000
    },
    {
      "date": "2007-08-16",
      "open": 4.18,
      "high": 4.23,
      "low": 3.99,
      "close": 4.18,
      "adjClose": 3.51,
      "volume": 1866690000
    },
    {
      "date": "2007-08-17",
      "open": 4.36,
      "high": 4.41,
      "low": 4.28,
      "close": 4.36,
      "adjClose": 3.66,
      "volume": 1195062400
    },
    {
      "date": "2007-08-20",
      "open": 4.43,
      "high": 4.45,
      "low": 4.3,
      "close": 4.36,
      "adjClose": 3.66,
      "volume": 803333344
    },
    {
      "date": "2007-08-21",
      "open": 4.36,
      "high": 4.61,
      "low": 4.32,
      "close": 4.56,
      "adjClose": 3.82,
      "volume": 1303047200
    },
    {
      "date": "2007-08-22",
      "open": 4.69,
      "high": 4.74,
      "low": 4.65,
      "close": 4.73,
      "adjClose": 3.97,
      "volume": 1061765600
    },
    {
      "date": "2007-08-23",
      "open": 4.75,
      "high": 4.76,
      "low": 4.63,
      "close": 4.68,
      "adjClose": 3.93,
      "volume": 866838000
    },
    {
      "date": "2007-08-24",
      "open": 4.66,
      "high": 4.83,
      "low": 4.64,
      "close": 4.83,
      "adjClose": 4.05,
      "volume": 911834000
    },
    {
      "date": "2007-08-27",
      "open": 4.76,
      "high": 4.81,
      "low": 4.72,
      "close": 4.72,
      "adjClose": 3.96,
      "volume": 707439600
    },
    {
      "date": "2007-08-28",
      "open": 4.68,
      "high": 4.73,
      "low": 4.52,
      "close": 4.53,
      "adjClose": 3.8,
      "volume": 1179365600
    },
    {
      "date": "2007-08-29",
      "open": 4.64,
      "high": 4.79,
      "low": 4.63,
      "close": 4.79,
      "adjClose": 4.02,
      "volume": 1166860800
    },
    {
      "date": "2007-08-30",
      "open": 4.74,
      "high": 4.94,
      "low": 4.72,
      "close": 4.87,
      "adjClose": 4.08,
      "volume": 1435582400
    },
    {
      "date": "2007-08-31",
      "open": 4.98,
      "high": 4.99,
      "low": 4.91,
      "close": 4.95,
      "adjClose": 4.15,
      "volume": 876887200
    },
    {
      "date": "2007-09-04",
      "open": 5,
      "high": 5.2,
      "low": 4.99,
      "close": 5.15,
      "adjClose": 4.32,
      "volume": 1316842800
    },
    {
      "date": "2007-09-05",
      "open": 5.18,
      "high": 5.21,
      "low": 4.86,
      "close": 4.88,
      "adjClose": 4.09,
      "volume": 2328222400
    },
    {
      "date": "2007-09-06",
      "open": 4.84,
      "high": 4.91,
      "low": 4.74,
      "close": 4.82,
      "adjClose": 4.04,
      "volume": 1901261600
    },
    {
      "date": "2007-09-07",
      "open": 4.71,
      "high": 4.72,
      "low": 4.64,
      "close": 4.71,
      "adjClose": 3.95,
      "volume": 1430576000
    },
    {
      "date": "2007-09-10",
      "open": 4.89,
      "high": 4.93,
      "low": 4.78,
      "close": 4.88,
      "adjClose": 4.09,
      "volume": 1487838800
    },
    {
      "date": "2007-09-11",
      "open": 4.92,
      "high": 4.94,
      "low": 4.78,
      "close": 4.84,
      "adjClose": 4.06,
      "volume": 971885600
    },
    {
      "date": "2007-09-12",
      "open": 4.86,
      "high": 4.98,
      "low": 4.85,
      "close": 4.89,
      "adjClose": 4.1,
      "volume": 1023080700
    },
    {
      "date": "2007-09-13",
      "open": 4.96,
      "high": 4.96,
      "low": 4.88,
      "close": 4.9,
      "adjClose": 4.11,
      "volume": 656163200
    },
    {
      "date": "2007-09-14",
      "open": 4.88,
      "high": 4.96,
      "low": 4.86,
      "close": 4.96,
      "adjClose": 4.16,
      "volume": 607320000
    },
    {
      "date": "2007-09-17",
      "open": 4.96,
      "high": 5.02,
      "low": 4.91,
      "close": 4.94,
      "adjClose": 4.14,
      "volume": 793371600
    },
    {
      "date": "2007-09-18",
      "open": 4.97,
      "high": 5.1,
      "low": 4.92,
      "close": 5.03,
      "adjClose": 4.22,
      "volume": 1064089600
    },
    {
      "date": "2007-09-19",
      "open": 5.11,
      "high": 5.11,
      "low": 4.98,
      "close": 5.03,
      "adjClose": 4.22,
      "volume": 1026880400
    },
    {
      "date": "2007-09-20",
      "open": 5.01,
      "high": 5.06,
      "low": 4.98,
      "close": 5.01,
      "adjClose": 4.2,
      "volume": 691840800
    },
    {
      "date": "2007-09-21",
      "open": 5.04,
      "high": 5.17,
      "low": 5.01,
      "close": 5.15,
      "adjClose": 4.32,
      "volume": 1138880400
    },
    {
      "date": "2007-09-24",
      "open": 5.24,
      "high": 5.35,
      "low": 5.24,
      "close": 5.3,
      "adjClose": 4.45,
      "volume": 1052161600
    },
    {
      "date": "2007-09-25",
      "open": 5.24,
      "high": 5.47,
      "low": 5.24,
      "close": 5.47,
      "adjClose": 4.59,
      "volume": 1192550800
    },
    {
      "date": "2007-09-26",
      "open": 5.52,
      "high": 5.54,
      "low": 5.4,
      "close": 5.46,
      "adjClose": 4.58,
      "volume": 975268000
    },
    {
      "date": "2007-09-27",
      "open": 5.49,
      "high": 5.52,
      "low": 5.44,
      "close": 5.52,
      "adjClose": 4.63,
      "volume": 658198800
    },
    {
      "date": "2007-09-28",
      "open": 5.48,
      "high": 5.52,
      "low": 5.46,
      "close": 5.48,
      "adjClose": 4.6,
      "volume": 615101200
    },
    {
      "date": "2007-10-01",
      "open": 5.52,
      "high": 5.62,
      "low": 5.46,
      "close": 5.58,
      "adjClose": 4.68,
      "volume": 837068400
    },
    {
      "date": "2007-10-02",
      "open": 5.59,
      "high": 5.66,
      "low": 5.57,
      "close": 5.66,
      "adjClose": 4.75,
      "volume": 792069600
    },
    {
      "date": "2007-10-03",
      "open": 5.63,
      "high": 5.68,
      "low": 5.61,
      "close": 5.64,
      "adjClose": 4.73,
      "volume": 692518400
    },
    {
      "date": "2007-10-04",
      "open": 5.64,
      "high": 5.65,
      "low": 5.48,
      "close": 5.58,
      "adjClose": 4.68,
      "volume": 656958400
    },
    {
      "date": "2007-10-05",
      "open": 5.66,
      "high": 5.77,
      "low": 5.63,
      "close": 5.77,
      "adjClose": 4.84,
      "volume": 943471200
    },
    {
      "date": "2007-10-08",
      "open": 5.84,
      "high": 6,
      "low": 5.82,
      "close": 6,
      "adjClose": 5.03,
      "volume": 835928800
    },
    {
      "date": "2007-10-09",
      "open": 6.08,
      "high": 6.11,
      "low": 5.95,
      "close": 5.99,
      "adjClose": 5.02,
      "volume": 1105249360
    },
    {
      "date": "2007-10-10",
      "open": 5.98,
      "high": 6,
      "low": 5.91,
      "close": 5.96,
      "adjClose": 5,
      "volume": 667590000
    },
    {
      "date": "2007-10-11",
      "open": 6.05,
      "high": 6.14,
      "low": 5.47,
      "close": 5.79,
      "adjClose": 4.86,
      "volume": 1643992000
    },
    {
      "date": "2007-10-12",
      "open": 5.82,
      "high": 5.97,
      "low": 5.78,
      "close": 5.97,
      "adjClose": 5.01,
      "volume": 988176000
    },
    {
      "date": "2007-10-15",
      "open": 6,
      "high": 6.06,
      "low": 5.84,
      "close": 5.96,
      "adjClose": 5,
      "volume": 1077930000
    },
    {
      "date": "2007-10-16",
      "open": 5.91,
      "high": 6.08,
      "low": 5.9,
      "close": 6.06,
      "adjClose": 5.08,
      "volume": 1067830400
    },
    {
      "date": "2007-10-17",
      "open": 6.17,
      "high": 6.18,
      "low": 6.04,
      "close": 6.17,
      "adjClose": 5.18,
      "volume": 1127613200
    },
    {
      "date": "2007-10-18",
      "open": 6.12,
      "high": 6.22,
      "low": 6.11,
      "close": 6.2,
      "adjClose": 5.2,
      "volume": 823761716
    },
    {
      "date": "2007-10-19",
      "open": 6.22,
      "high": 6.24,
      "low": 6.07,
      "close": 6.09,
      "adjClose": 5.11,
      "volume": 1291780000
    },
    {
      "date": "2007-10-22",
      "open": 6.08,
      "high": 6.25,
      "low": 6.07,
      "close": 6.23,
      "adjClose": 5.23,
      "volume": 1649499600
    },
    {
      "date": "2007-10-23",
      "open": 6.73,
      "high": 6.74,
      "low": 6.53,
      "close": 6.65,
      "adjClose": 5.58,
      "volume": 1795164000
    },
    {
      "date": "2007-10-24",
      "open": 6.64,
      "high": 6.69,
      "low": 6.4,
      "close": 6.64,
      "adjClose": 5.57,
      "volume": 1288481600
    },
    {
      "date": "2007-10-25",
      "open": 6.6,
      "high": 6.64,
      "low": 6.49,
      "close": 6.53,
      "adjClose": 5.48,
      "volume": 973602000
    },
    {
      "date": "2007-10-26",
      "open": 6.62,
      "high": 6.62,
      "low": 6.53,
      "close": 6.6,
      "adjClose": 5.54,
      "volume": 706876800
    },
    {
      "date": "2007-10-29",
      "open": 6.62,
      "high": 6.66,
      "low": 6.6,
      "close": 6.61,
      "adjClose": 5.54,
      "volume": 540554000
    },
    {
      "date": "2007-10-30",
      "open": 6.65,
      "high": 6.76,
      "low": 6.6,
      "close": 6.68,
      "adjClose": 5.6,
      "volume": 939414000
    },
    {
      "date": "2007-10-31",
      "open": 6.7,
      "high": 6.79,
      "low": 6.61,
      "close": 6.78,
      "adjClose": 5.69,
      "volume": 833310800
    },
    {
      "date": "2007-11-01",
      "open": 6.74,
      "high": 6.79,
      "low": 6.43,
      "close": 6.69,
      "adjClose": 5.61,
      "volume": 805036400
    },
    {
      "date": "2007-11-02",
      "open": 6.76,
      "high": 6.77,
      "low": 6.55,
      "close": 6.71,
      "adjClose": 5.63,
      "volume": 1002114400
    },
    {
      "date": "2007-11-05",
      "open": 6.62,
      "high": 6.75,
      "low": 6.58,
      "close": 6.65,
      "adjClose": 5.58,
      "volume": 804176800
    },
    {
      "date": "2007-11-06",
      "open": 6.68,
      "high": 6.86,
      "low": 6.62,
      "close": 6.85,
      "adjClose": 5.75,
      "volume": 954727200
    },
    {
      "date": "2007-11-07",
      "open": 6.81,
      "high": 6.88,
      "low": 6.65,
      "close": 6.65,
      "adjClose": 5.58,
      "volume": 994327600
    },
    {
      "date": "2007-11-08",
      "open": 6.67,
      "high": 6.67,
      "low": 5.99,
      "close": 6.27,
      "adjClose": 5.26,
      "volume": 1890378000
    },
    {
      "date": "2007-11-09",
      "open": 6.11,
      "high": 6.25,
      "low": 5.9,
      "close": 5.91,
      "adjClose": 4.96,
      "volume": 1526380800
    },
    {
      "date": "2007-11-12",
      "open": 5.9,
      "high": 5.99,
      "low": 5.38,
      "close": 5.49,
      "adjClose": 4.6,
      "volume": 1769065200
    },
    {
      "date": "2007-11-13",
      "open": 5.74,
      "high": 6.11,
      "low": 5.49,
      "close": 6.07,
      "adjClose": 5.09,
      "volume": 1739446800
    },
    {
      "date": "2007-11-14",
      "open": 6.33,
      "high": 6.34,
      "low": 5.85,
      "close": 5.93,
      "adjClose": 4.97,
      "volume": 1449168000
    },
    {
      "date": "2007-11-15",
      "open": 5.94,
      "high": 6.06,
      "low": 5.72,
      "close": 5.87,
      "adjClose": 4.92,
      "volume": 1487410400
    },
    {
      "date": "2007-11-16",
      "open": 5.9,
      "high": 5.96,
      "low": 5.69,
      "close": 5.94,
      "adjClose": 4.98,
      "volume": 1383494000
    },
    {
      "date": "2007-11-19",
      "open": 5.93,
      "high": 6.01,
      "low": 5.79,
      "close": 5.86,
      "adjClose": 4.92,
      "volume": 1154428800
    },
    {
      "date": "2007-11-20",
      "open": 5.92,
      "high": 6.14,
      "low": 5.84,
      "close": 6.03,
      "adjClose": 5.06,
      "volume": 1543642800
    },
    {
      "date": "2007-11-21",
      "open": 5.92,
      "high": 6.16,
      "low": 5.88,
      "close": 6.02,
      "adjClose": 5.05,
      "volume": 1218090368
    },
    {
      "date": "2007-11-23",
      "open": 6.14,
      "high": 6.14,
      "low": 6.06,
      "close": 6.13,
      "adjClose": 5.14,
      "volume": 465757600
    },
    {
      "date": "2007-11-26",
      "open": 6.2,
      "high": 6.33,
      "low": 6.16,
      "close": 6.16,
      "adjClose": 5.17,
      "volume": 1305754800
    },
    {
      "date": "2007-11-27",
      "open": 6.26,
      "high": 6.28,
      "low": 6.07,
      "close": 6.24,
      "adjClose": 5.23,
      "volume": 1317030400
    },
    {
      "date": "2007-11-28",
      "open": 6.31,
      "high": 6.45,
      "low": 6.26,
      "close": 6.44,
      "adjClose": 5.4,
      "volume": 1150912000
    },
    {
      "date": "2007-11-29",
      "open": 6.41,
      "high": 6.61,
      "low": 6.4,
      "close": 6.58,
      "adjClose": 5.52,
      "volume": 1050926800
    },
    {
      "date": "2007-11-30",
      "open": 6.69,
      "high": 6.7,
      "low": 6.42,
      "close": 6.51,
      "adjClose": 5.46,
      "volume": 1187802000
    },
    {
      "date": "2007-12-03",
      "open": 6.49,
      "high": 6.58,
      "low": 6.35,
      "close": 6.39,
      "adjClose": 5.36,
      "volume": 961469600
    },
    {
      "date": "2007-12-04",
      "open": 6.33,
      "high": 6.46,
      "low": 6.32,
      "close": 6.42,
      "adjClose": 5.38,
      "volume": 773799600
    },
    {
      "date": "2007-12-05",
      "open": 6.53,
      "high": 6.64,
      "low": 6.51,
      "close": 6.62,
      "adjClose": 5.55,
      "volume": 892402000
    },
    {
      "date": "2007-12-06",
      "open": 6.65,
      "high": 6.79,
      "low": 6.65,
      "close": 6.78,
      "adjClose": 5.69,
      "volume": 900468804
    },
    {
      "date": "2007-12-07",
      "open": 6.8,
      "high": 6.96,
      "low": 6.72,
      "close": 6.94,
      "adjClose": 5.82,
      "volume": 1066066400
    },
    {
      "date": "2007-12-10",
      "open": 6.91,
      "high": 6.99,
      "low": 6.88,
      "close": 6.94,
      "adjClose": 5.82,
      "volume": 722377600
    },
    {
      "date": "2007-12-11",
      "open": 6.96,
      "high": 7.03,
      "low": 6.69,
      "close": 6.73,
      "adjClose": 5.64,
      "volume": 1110925524
    },
    {
      "date": "2007-12-12",
      "open": 6.91,
      "high": 6.95,
      "low": 6.63,
      "close": 6.82,
      "adjClose": 5.72,
      "volume": 1225661128
    },
    {
      "date": "2007-12-13",
      "open": 6.79,
      "high": 6.86,
      "low": 6.71,
      "close": 6.85,
      "adjClose": 5.75,
      "volume": 865918112
    },
    {
      "date": "2007-12-14",
      "open": 6.8,
      "high": 6.9,
      "low": 6.77,
      "close": 6.8,
      "adjClose": 5.7,
      "volume": 674584736
    },
    {
      "date": "2007-12-17",
      "open": 6.81,
      "high": 6.88,
      "low": 6.53,
      "close": 6.59,
      "adjClose": 5.53,
      "volume": 1024693600
    },
    {
      "date": "2007-12-18",
      "open": 6.66,
      "high": 6.69,
      "low": 6.38,
      "close": 6.53,
      "adjClose": 5.48,
      "volume": 1222603200
    },
    {
      "date": "2007-12-19",
      "open": 6.53,
      "high": 6.59,
      "low": 6.46,
      "close": 6.54,
      "adjClose": 5.49,
      "volume": 827478776
    },
    {
      "date": "2007-12-20",
      "open": 6.62,
      "high": 6.71,
      "low": 6.55,
      "close": 6.69,
      "adjClose": 5.61,
      "volume": 774057200
    },
    {
      "date": "2007-12-21",
      "open": 6.79,
      "high": 6.93,
      "low": 6.78,
      "close": 6.93,
      "adjClose": 5.81,
      "volume": 995257631
    },
    {
      "date": "2007-12-24",
      "open": 6.97,
      "high": 7.12,
      "low": 6.96,
      "close": 7.1,
      "adjClose": 5.96,
      "volume": 480268127
    },
    {
      "date": "2007-12-26",
      "open": 7.11,
      "high": 7.18,
      "low": 7.03,
      "close": 7.11,
      "adjClose": 5.96,
      "volume": 703732988
    },
    {
      "date": "2007-12-27",
      "open": 7.11,
      "high": 7.25,
      "low": 7.06,
      "close": 7.09,
      "adjClose": 5.95,
      "volume": 795527600
    },
    {
      "date": "2007-12-28",
      "open": 7.16,
      "high": 7.2,
      "low": 7.03,
      "close": 7.14,
      "adjClose": 5.99,
      "volume": 699647672
    },
    {
      "date": "2007-12-31",
      "open": 7.12,
      "high": 7.16,
      "low": 7.06,
      "close": 7.07,
      "adjClose": 5.93,
      "volume": 539333200
    },
    {
      "date": "2008-01-02",
      "open": 7.12,
      "high": 7.15,
      "low": 6.88,
      "close": 6.96,
      "adjClose": 5.84,
      "volume": 1079178800
    },
    {
      "date": "2008-01-03",
      "open": 6.98,
      "high": 7.05,
      "low": 6.88,
      "close": 6.96,
      "adjClose": 5.84,
      "volume": 842066568
    },
    {
      "date": "2008-01-04",
      "open": 6.84,
      "high": 6.89,
      "low": 6.39,
      "close": 6.43,
      "adjClose": 5.39,
      "volume": 1455832000
    },
    {
      "date": "2008-01-07",
      "open": 6.47,
      "high": 6.56,
      "low": 6.08,
      "close": 6.34,
      "adjClose": 5.32,
      "volume": 2072194711
    },
    {
      "date": "2008-01-08",
      "open": 6.43,
      "high": 6.52,
      "low": 6.1,
      "close": 6.12,
      "adjClose": 5.13,
      "volume": 1523817072
    },
    {
      "date": "2008-01-09",
      "open": 6.12,
      "high": 6.41,
      "low": 6.01,
      "close": 6.41,
      "adjClose": 5.38,
      "volume": 1815540628
    },
    {
      "date": "2008-01-10",
      "open": 6.34,
      "high": 6.46,
      "low": 6.26,
      "close": 6.36,
      "adjClose": 5.33,
      "volume": 1482975200
    },
    {
      "date": "2008-01-11",
      "open": 6.29,
      "high": 6.35,
      "low": 6.07,
      "close": 6.17,
      "adjClose": 5.18,
      "volume": 1232285600
    },
    {
      "date": "2008-01-14",
      "open": 6.34,
      "high": 6.41,
      "low": 6.26,
      "close": 6.38,
      "adjClose": 5.35,
      "volume": 1100450828
    },
    {
      "date": "2008-01-15",
      "open": 6.35,
      "high": 6.4,
      "low": 5.88,
      "close": 6.04,
      "adjClose": 5.07,
      "volume": 2350264556
    },
    {
      "date": "2008-01-16",
      "open": 5.9,
      "high": 6.04,
      "low": 5.6,
      "close": 5.7,
      "adjClose": 4.78,
      "volume": 2217378216
    },
    {
      "date": "2008-01-17",
      "open": 5.77,
      "high": 5.91,
      "low": 5.66,
      "close": 5.75,
      "adjClose": 4.82,
      "volume": 1759897180
    },
    {
      "date": "2008-01-18",
      "open": 5.78,
      "high": 5.92,
      "low": 5.7,
      "close": 5.76,
      "adjClose": 4.83,
      "volume": 1724343868
    },
    {
      "date": "2008-01-22",
      "open": 5.29,
      "high": 5.71,
      "low": 5.21,
      "close": 5.56,
      "adjClose": 4.66,
      "volume": 2434980544
    },
    {
      "date": "2008-01-23",
      "open": 4.86,
      "high": 5,
      "low": 4.5,
      "close": 4.97,
      "adjClose": 4.17,
      "volume": 3373060332
    },
    {
      "date": "2008-01-24",
      "open": 5,
      "high": 5.02,
      "low": 4.71,
      "close": 4.84,
      "adjClose": 4.06,
      "volume": 2005866800
    },
    {
      "date": "2008-01-25",
      "open": 4.96,
      "high": 4.97,
      "low": 4.63,
      "close": 4.64,
      "adjClose": 3.89,
      "volume": 1554739200
    },
    {
      "date": "2008-01-28",
      "open": 4.58,
      "high": 4.76,
      "low": 4.52,
      "close": 4.64,
      "adjClose": 3.89,
      "volume": 1474844800
    },
    {
      "date": "2008-01-29",
      "open": 4.68,
      "high": 4.74,
      "low": 4.61,
      "close": 4.7,
      "adjClose": 3.94,
      "volume": 1099983560
    },
    {
      "date": "2008-01-30",
      "open": 4.69,
      "high": 4.84,
      "low": 4.64,
      "close": 4.72,
      "adjClose": 3.96,
      "volume": 1243051600
    },
    {
      "date": "2008-01-31",
      "open": 4.62,
      "high": 4.88,
      "low": 4.62,
      "close": 4.83,
      "adjClose": 4.05,
      "volume": 1345674400
    },
    {
      "date": "2008-02-01",
      "open": 4.87,
      "high": 4.88,
      "low": 4.72,
      "close": 4.78,
      "adjClose": 4.01,
      "volume": 1010744559
    },
    {
      "date": "2008-02-04",
      "open": 4.79,
      "high": 4.85,
      "low": 4.69,
      "close": 4.7,
      "adjClose": 3.94,
      "volume": 899234560
    },
    {
      "date": "2008-02-05",
      "open": 4.66,
      "high": 4.79,
      "low": 4.6,
      "close": 4.62,
      "adjClose": 3.88,
      "volume": 1141042804
    },
    {
      "date": "2008-02-06",
      "open": 4.67,
      "high": 4.71,
      "low": 4.35,
      "close": 4.36,
      "adjClose": 3.66,
      "volume": 1573272400
    },
    {
      "date": "2008-02-07",
      "open": 4.28,
      "high": 4.46,
      "low": 4.19,
      "close": 4.33,
      "adjClose": 3.63,
      "volume": 2084609251
    },
    {
      "date": "2008-02-08",
      "open": 4.36,
      "high": 4.49,
      "low": 4.34,
      "close": 4.48,
      "adjClose": 3.76,
      "volume": 1355972800
    },
    {
      "date": "2008-02-11",
      "open": 4.57,
      "high": 4.64,
      "low": 4.54,
      "close": 4.62,
      "adjClose": 3.88,
      "volume": 1201432400
    },
    {
      "date": "2008-02-12",
      "open": 4.67,
      "high": 4.68,
      "low": 4.41,
      "close": 4.46,
      "adjClose": 3.74,
      "volume": 1225980000
    },
    {
      "date": "2008-02-13",
      "open": 4.52,
      "high": 4.63,
      "low": 4.49,
      "close": 4.62,
      "adjClose": 3.88,
      "volume": 968534000
    },
    {
      "date": "2008-02-14",
      "open": 4.62,
      "high": 4.67,
      "low": 4.54,
      "close": 4.55,
      "adjClose": 3.82,
      "volume": 954261112
    },
    {
      "date": "2008-02-15",
      "open": 4.51,
      "high": 4.54,
      "low": 4.43,
      "close": 4.45,
      "adjClose": 3.73,
      "volume": 901300400
    },
    {
      "date": "2008-02-19",
      "open": 4.5,
      "high": 4.53,
      "low": 4.34,
      "close": 4.36,
      "adjClose": 3.66,
      "volume": 1005046444
    },
    {
      "date": "2008-02-20",
      "open": 4.36,
      "high": 4.45,
      "low": 4.35,
      "close": 4.42,
      "adjClose": 3.71,
      "volume": 967439200
    },
    {
      "date": "2008-02-21",
      "open": 4.5,
      "high": 4.52,
      "low": 4.32,
      "close": 4.34,
      "adjClose": 3.64,
      "volume": 938115176
    },
    {
      "date": "2008-02-22",
      "open": 4.37,
      "high": 4.38,
      "low": 4.14,
      "close": 4.27,
      "adjClose": 3.58,
      "volume": 1529878000
    },
    {
      "date": "2008-02-25",
      "open": 4.24,
      "high": 4.29,
      "low": 4.17,
      "close": 4.28,
      "adjClose": 3.59,
      "volume": 1256774400
    },
    {
      "date": "2008-02-26",
      "open": 4.2,
      "high": 4.32,
      "low": 4.12,
      "close": 4.26,
      "adjClose": 3.57,
      "volume": 1504888000
    },
    {
      "date": "2008-02-27",
      "open": 4.22,
      "high": 4.39,
      "low": 4.22,
      "close": 4.39,
      "adjClose": 3.68,
      "volume": 1475138000
    },
    {
      "date": "2008-02-28",
      "open": 4.54,
      "high": 4.72,
      "low": 4.49,
      "close": 4.64,
      "adjClose": 3.89,
      "volume": 1618254400
    },
    {
      "date": "2008-02-29",
      "open": 4.62,
      "high": 4.65,
      "low": 4.46,
      "close": 4.46,
      "adjClose": 3.74,
      "volume": 1255480800
    },
    {
      "date": "2008-03-03",
      "open": 4.44,
      "high": 4.5,
      "low": 4.21,
      "close": 4.35,
      "adjClose": 3.65,
      "volume": 1593774584
    },
    {
      "date": "2008-03-04",
      "open": 4.36,
      "high": 4.46,
      "low": 4.3,
      "close": 4.45,
      "adjClose": 3.73,
      "volume": 1785384824
    },
    {
      "date": "2008-03-05",
      "open": 4.41,
      "high": 4.47,
      "low": 4.37,
      "close": 4.45,
      "adjClose": 3.73,
      "volume": 1221836000
    },
    {
      "date": "2008-03-06",
      "open": 4.45,
      "high": 4.55,
      "low": 4.31,
      "close": 4.32,
      "adjClose": 3.62,
      "volume": 1473698816
    },
    {
      "date": "2008-03-07",
      "open": 4.3,
      "high": 4.39,
      "low": 4.25,
      "close": 4.37,
      "adjClose": 3.67,
      "volume": 1230704716
    },
    {
      "date": "2008-03-10",
      "open": 4.36,
      "high": 4.41,
      "low": 4.26,
      "close": 4.27,
      "adjClose": 3.58,
      "volume": 1000694120
    },
    {
      "date": "2008-03-11",
      "open": 4.43,
      "high": 4.55,
      "low": 4.36,
      "close": 4.55,
      "adjClose": 3.82,
      "volume": 1165422988
    },
    {
      "date": "2008-03-12",
      "open": 4.54,
      "high": 4.6,
      "low": 4.47,
      "close": 4.5,
      "adjClose": 3.77,
      "volume": 1059629200
    },
    {
      "date": "2008-03-13",
      "open": 4.43,
      "high": 4.62,
      "low": 4.39,
      "close": 4.57,
      "adjClose": 3.83,
      "volume": 1264236208
    },
    {
      "date": "2008-03-14",
      "open": 4.64,
      "high": 4.65,
      "low": 4.44,
      "close": 4.52,
      "adjClose": 3.79,
      "volume": 1156856772
    },
    {
      "date": "2008-03-17",
      "open": 4.38,
      "high": 4.59,
      "low": 4.38,
      "close": 4.53,
      "adjClose": 3.8,
      "volume": 1072599088
    },
    {
      "date": "2008-03-18",
      "open": 4.61,
      "high": 4.75,
      "low": 4.6,
      "close": 4.74,
      "adjClose": 3.98,
      "volume": 1205120000
    },
    {
      "date": "2008-03-19",
      "open": 4.75,
      "high": 4.8,
      "low": 4.63,
      "close": 4.63,
      "adjClose": 3.88,
      "volume": 1010538032
    },
    {
      "date": "2008-03-20",
      "open": 4.68,
      "high": 4.76,
      "low": 4.61,
      "close": 4.76,
      "adjClose": 3.99,
      "volume": 908787600
    },
    {
      "date": "2008-03-24",
      "open": 4.79,
      "high": 5.03,
      "low": 4.77,
      "close": 4.98,
      "adjClose": 4.18,
      "volume": 1067347176
    },
    {
      "date": "2008-03-25",
      "open": 5,
      "high": 5.11,
      "low": 4.9,
      "close": 5.03,
      "adjClose": 4.22,
      "volume": 1052693084
    },
    {
      "date": "2008-03-26",
      "open": 5.03,
      "high": 5.2,
      "low": 5.02,
      "close": 5.18,
      "adjClose": 4.34,
      "volume": 1182084400
    },
    {
      "date": "2008-03-27",
      "open": 5.18,
      "high": 5.19,
      "low": 5,
      "close": 5.01,
      "adjClose": 4.2,
      "volume": 999829600
    },
    {
      "date": "2008-03-28",
      "open": 5.06,
      "high": 5.17,
      "low": 5.06,
      "close": 5.11,
      "adjClose": 4.29,
      "volume": 715319176
    },
    {
      "date": "2008-03-31",
      "open": 5.12,
      "high": 5.2,
      "low": 5.09,
      "close": 5.12,
      "adjClose": 4.29,
      "volume": 768065200
    },
    {
      "date": "2008-04-01",
      "open": 5.22,
      "high": 5.34,
      "low": 5.13,
      "close": 5.34,
      "adjClose": 4.48,
      "volume": 1032567200
    },
    {
      "date": "2008-04-02",
      "open": 5.31,
      "high": 5.4,
      "low": 5.21,
      "close": 5.27,
      "adjClose": 4.42,
      "volume": 1044968400
    },
    {
      "date": "2008-04-03",
      "open": 5.25,
      "high": 5.49,
      "low": 5.25,
      "close": 5.41,
      "adjClose": 4.54,
      "volume": 1051765272
    },
    {
      "date": "2008-04-04",
      "open": 5.44,
      "high": 5.53,
      "low": 5.38,
      "close": 5.47,
      "adjClose": 4.59,
      "volume": 854782612
    },
    {
      "date": "2008-04-07",
      "open": 5.58,
      "high": 5.7,
      "low": 5.54,
      "close": 5.57,
      "adjClose": 4.67,
      "volume": 1159088708
    },
    {
      "date": "2008-04-08",
      "open": 5.48,
      "high": 5.59,
      "low": 5.44,
      "close": 5.46,
      "adjClose": 4.58,
      "volume": 1015242483
    },
    {
      "date": "2008-04-09",
      "open": 5.48,
      "high": 5.5,
      "low": 5.37,
      "close": 5.41,
      "adjClose": 4.54,
      "volume": 873912232
    },
    {
      "date": "2008-04-10",
      "open": 5.4,
      "high": 5.55,
      "low": 5.38,
      "close": 5.52,
      "adjClose": 4.63,
      "volume": 956489916
    },
    {
      "date": "2008-04-11",
      "open": 5.45,
      "high": 5.47,
      "low": 5.23,
      "close": 5.25,
      "adjClose": 4.4,
      "volume": 1210076000
    },
    {
      "date": "2008-04-14",
      "open": 5.24,
      "high": 5.33,
      "low": 5.16,
      "close": 5.28,
      "adjClose": 4.43,
      "volume": 845303820
    },
    {
      "date": "2008-04-15",
      "open": 5.34,
      "high": 5.35,
      "low": 5.2,
      "close": 5.3,
      "adjClose": 4.45,
      "volume": 698037560
    },
    {
      "date": "2008-04-16",
      "open": 5.42,
      "high": 5.5,
      "low": 5.38,
      "close": 5.49,
      "adjClose": 4.6,
      "volume": 795774000
    },
    {
      "date": "2008-04-17",
      "open": 5.51,
      "high": 5.57,
      "low": 5.48,
      "close": 5.52,
      "adjClose": 4.63,
      "volume": 705300544
    },
    {
      "date": "2008-04-18",
      "open": 5.68,
      "high": 5.79,
      "low": 5.66,
      "close": 5.75,
      "adjClose": 4.82,
      "volume": 1026765600
    },
    {
      "date": "2008-04-21",
      "open": 5.79,
      "high": 6.02,
      "low": 5.78,
      "close": 6.01,
      "adjClose": 5.04,
      "volume": 1039153612
    },
    {
      "date": "2008-04-22",
      "open": 5.98,
      "high": 6,
      "low": 5.65,
      "close": 5.72,
      "adjClose": 4.8,
      "volume": 1439572400
    },
    {
      "date": "2008-04-23",
      "open": 5.86,
      "high": 5.89,
      "low": 5.75,
      "close": 5.82,
      "adjClose": 4.88,
      "volume": 1504192416
    },
    {
      "date": "2008-04-24",
      "open": 5.9,
      "high": 6.07,
      "low": 5.69,
      "close": 6.03,
      "adjClose": 5.06,
      "volume": 1697257312
    },
    {
      "date": "2008-04-25",
      "open": 6.1,
      "high": 6.11,
      "low": 5.94,
      "close": 6.06,
      "adjClose": 5.08,
      "volume": 992474000
    },
    {
      "date": "2008-04-28",
      "open": 6.06,
      "high": 6.21,
      "low": 6.04,
      "close": 6.15,
      "adjClose": 5.16,
      "volume": 787214400
    },
    {
      "date": "2008-04-29",
      "open": 6.11,
      "high": 6.27,
      "low": 6.08,
      "close": 6.25,
      "adjClose": 5.24,
      "volume": 923476400
    },
    {
      "date": "2008-04-30",
      "open": 6.29,
      "high": 6.43,
      "low": 6.18,
      "close": 6.21,
      "adjClose": 5.21,
      "volume": 1139524400
    },
    {
      "date": "2008-05-01",
      "open": 6.25,
      "high": 6.43,
      "low": 6.24,
      "close": 6.43,
      "adjClose": 5.39,
      "volume": 903577028
    },
    {
      "date": "2008-05-02",
      "open": 6.44,
      "high": 6.5,
      "low": 6.38,
      "close": 6.46,
      "adjClose": 5.42,
      "volume": 1006082000
    },
    {
      "date": "2008-05-05",
      "open": 6.5,
      "high": 6.62,
      "low": 6.47,
      "close": 6.6,
      "adjClose": 5.54,
      "volume": 854557716
    },
    {
      "date": "2008-05-06",
      "open": 6.59,
      "high": 6.68,
      "low": 6.51,
      "close": 6.67,
      "adjClose": 5.59,
      "volume": 918870420
    },
    {
      "date": "2008-05-07",
      "open": 6.64,
      "high": 6.72,
      "low": 6.45,
      "close": 6.52,
      "adjClose": 5.47,
      "volume": 1157134084
    },
    {
      "date": "2008-05-08",
      "open": 6.56,
      "high": 6.66,
      "low": 6.54,
      "close": 6.61,
      "adjClose": 5.54,
      "volume": 899085600
    },
    {
      "date": "2008-05-09",
      "open": 6.54,
      "high": 6.58,
      "low": 6.48,
      "close": 6.55,
      "adjClose": 5.49,
      "volume": 673072400
    },
    {
      "date": "2008-05-12",
      "open": 6.61,
      "high": 6.75,
      "low": 6.53,
      "close": 6.72,
      "adjClose": 5.64,
      "volume": 819366832
    },
    {
      "date": "2008-05-13",
      "open": 6.74,
      "high": 6.84,
      "low": 6.71,
      "close": 6.78,
      "adjClose": 5.69,
      "volume": 823236660
    },
    {
      "date": "2008-05-14",
      "open": 6.83,
      "high": 6.87,
      "low": 6.63,
      "close": 6.65,
      "adjClose": 5.58,
      "volume": 916823956
    },
    {
      "date": "2008-05-15",
      "open": 6.67,
      "high": 6.78,
      "low": 6.58,
      "close": 6.78,
      "adjClose": 5.69,
      "volume": 873208424
    },
    {
      "date": "2008-05-16",
      "open": 6.79,
      "high": 6.8,
      "low": 6.68,
      "close": 6.7,
      "adjClose": 5.62,
      "volume": 765769200
    },
    {
      "date": "2008-05-19",
      "open": 6.71,
      "high": 6.74,
      "low": 6.47,
      "close": 6.56,
      "adjClose": 5.5,
      "volume": 946300591
    },
    {
      "date": "2008-05-20",
      "open": 6.49,
      "high": 6.65,
      "low": 6.43,
      "close": 6.64,
      "adjClose": 5.57,
      "volume": 969850184
    },
    {
      "date": "2008-05-21",
      "open": 6.63,
      "high": 6.71,
      "low": 6.29,
      "close": 6.36,
      "adjClose": 5.33,
      "volume": 1157657348
    },
    {
      "date": "2008-05-22",
      "open": 6.4,
      "high": 6.48,
      "low": 6.14,
      "close": 6.32,
      "adjClose": 5.3,
      "volume": 1206966964
    },
    {
      "date": "2008-05-23",
      "open": 6.46,
      "high": 6.5,
      "low": 6.35,
      "close": 6.47,
      "adjClose": 5.43,
      "volume": 908327628
    },
    {
      "date": "2008-05-27",
      "open": 6.53,
      "high": 6.66,
      "low": 6.49,
      "close": 6.66,
      "adjClose": 5.59,
      "volume": 789905200
    },
    {
      "date": "2008-05-28",
      "open": 6.69,
      "high": 6.71,
      "low": 6.56,
      "close": 6.68,
      "adjClose": 5.6,
      "volume": 743979600
    },
    {
      "date": "2008-05-29",
      "open": 6.67,
      "high": 6.72,
      "low": 6.62,
      "close": 6.67,
      "adjClose": 5.59,
      "volume": 647187268
    },
    {
      "date": "2008-05-30",
      "open": 6.69,
      "high": 6.77,
      "low": 6.69,
      "close": 6.74,
      "adjClose": 5.65,
      "volume": 610184400
    },
    {
      "date": "2008-06-02",
      "open": 6.74,
      "high": 6.77,
      "low": 6.59,
      "close": 6.65,
      "adjClose": 5.58,
      "volume": 679840676
    },
    {
      "date": "2008-06-03",
      "open": 6.67,
      "high": 6.72,
      "low": 6.51,
      "close": 6.62,
      "adjClose": 5.55,
      "volume": 757388660
    },
    {
      "date": "2008-06-04",
      "open": 6.57,
      "high": 6.68,
      "low": 6.54,
      "close": 6.61,
      "adjClose": 5.54,
      "volume": 727472532
    },
    {
      "date": "2008-06-05",
      "open": 6.65,
      "high": 6.78,
      "low": 6.63,
      "close": 6.77,
      "adjClose": 5.68,
      "volume": 755445600
    },
    {
      "date": "2008-06-06",
      "open": 6.71,
      "high": 6.78,
      "low": 6.63,
      "close": 6.63,
      "adjClose": 5.56,
      "volume": 966422979
    },
    {
      "date": "2008-06-09",
      "open": 6.6,
      "high": 6.6,
      "low": 6.28,
      "close": 6.49,
      "adjClose": 5.44,
      "volume": 1888393568
    },
    {
      "date": "2008-06-10",
      "open": 6.45,
      "high": 6.67,
      "low": 6.39,
      "close": 6.63,
      "adjClose": 5.56,
      "volume": 1140941200
    },
    {
      "date": "2008-06-11",
      "open": 6.58,
      "high": 6.64,
      "low": 6.41,
      "close": 6.46,
      "adjClose": 5.42,
      "volume": 961550800
    },
    {
      "date": "2008-06-12",
      "open": 6.48,
      "high": 6.52,
      "low": 6.11,
      "close": 6.19,
      "adjClose": 5.19,
      "volume": 1308333600
    },
    {
      "date": "2008-06-13",
      "open": 6.13,
      "high": 6.22,
      "low": 5.9,
      "close": 6.16,
      "adjClose": 5.17,
      "volume": 1345958208
    },
    {
      "date": "2008-06-16",
      "open": 6.12,
      "high": 6.35,
      "low": 6.04,
      "close": 6.32,
      "adjClose": 5.3,
      "volume": 1051730775
    },
    {
      "date": "2008-06-17",
      "open": 6.36,
      "high": 6.5,
      "low": 6.34,
      "close": 6.48,
      "adjClose": 5.44,
      "volume": 900156548
    },
    {
      "date": "2008-06-18",
      "open": 6.47,
      "high": 6.51,
      "low": 6.33,
      "close": 6.38,
      "adjClose": 5.35,
      "volume": 811468136
    },
    {
      "date": "2008-06-19",
      "open": 6.38,
      "high": 6.51,
      "low": 6.31,
      "close": 6.46,
      "adjClose": 5.42,
      "volume": 792718424
    },
    {
      "date": "2008-06-20",
      "open": 6.41,
      "high": 6.46,
      "low": 6.25,
      "close": 6.26,
      "adjClose": 5.25,
      "volume": 888367864
    },
    {
      "date": "2008-06-23",
      "open": 6.24,
      "high": 6.28,
      "low": 6.13,
      "close": 6.18,
      "adjClose": 5.18,
      "volume": 646017092
    },
    {
      "date": "2008-06-24",
      "open": 6.16,
      "high": 6.28,
      "low": 6.13,
      "close": 6.19,
      "adjClose": 5.19,
      "volume": 622074604
    },
    {
      "date": "2008-06-25",
      "open": 6.24,
      "high": 6.39,
      "low": 6.21,
      "close": 6.34,
      "adjClose": 5.32,
      "volume": 644450800
    },
    {
      "date": "2008-06-26",
      "open": 6.22,
      "high": 6.24,
      "low": 6,
      "close": 6.01,
      "adjClose": 5.04,
      "volume": 869610000
    },
    {
      "date": "2008-06-27",
      "open": 5.95,
      "high": 6.09,
      "low": 5.86,
      "close": 6.07,
      "adjClose": 5.09,
      "volume": 1042249600
    },
    {
      "date": "2008-06-30",
      "open": 6.08,
      "high": 6.14,
      "low": 5.95,
      "close": 5.98,
      "adjClose": 5.02,
      "volume": 684339052
    },
    {
      "date": "2008-07-01",
      "open": 5.87,
      "high": 6.24,
      "low": 5.86,
      "close": 6.24,
      "adjClose": 5.23,
      "volume": 1111280800
    },
    {
      "date": "2008-07-02",
      "open": 6.26,
      "high": 6.34,
      "low": 6.01,
      "close": 6.01,
      "adjClose": 5.04,
      "volume": 838649220
    },
    {
      "date": "2008-07-03",
      "open": 6.06,
      "high": 6.15,
      "low": 5.92,
      "close": 6.08,
      "adjClose": 5.1,
      "volume": 523437448
    },
    {
      "date": "2008-07-07",
      "open": 6.18,
      "high": 6.33,
      "low": 6.14,
      "close": 6.26,
      "adjClose": 5.25,
      "volume": 820391600
    },
    {
      "date": "2008-07-08",
      "open": 6.26,
      "high": 6.42,
      "low": 6.17,
      "close": 6.41,
      "adjClose": 5.38,
      "volume": 888692664
    },
    {
      "date": "2008-07-09",
      "open": 6.44,
      "high": 6.46,
      "low": 6.22,
      "close": 6.22,
      "adjClose": 5.22,
      "volume": 896101248
    },
    {
      "date": "2008-07-10",
      "open": 6.25,
      "high": 6.33,
      "low": 6.12,
      "close": 6.31,
      "adjClose": 5.29,
      "volume": 840688800
    },
    {
      "date": "2008-07-11",
      "open": 6.27,
      "high": 6.33,
      "low": 6.11,
      "close": 6.16,
      "adjClose": 5.17,
      "volume": 930011600
    },
    {
      "date": "2008-07-14",
      "open": 6.4,
      "high": 6.4,
      "low": 6.18,
      "close": 6.21,
      "adjClose": 5.21,
      "volume": 886054836
    },
    {
      "date": "2008-07-15",
      "open": 6.16,
      "high": 6.2,
      "low": 5.94,
      "close": 6.06,
      "adjClose": 5.08,
      "volume": 1040043200
    },
    {
      "date": "2008-07-16",
      "open": 6.08,
      "high": 6.18,
      "low": 6.02,
      "close": 6.17,
      "adjClose": 5.18,
      "volume": 748064428
    },
    {
      "date": "2008-07-17",
      "open": 6.22,
      "high": 6.25,
      "low": 6.12,
      "close": 6.14,
      "adjClose": 5.15,
      "volume": 757526000
    },
    {
      "date": "2008-07-18",
      "open": 6.02,
      "high": 6.06,
      "low": 5.89,
      "close": 5.9,
      "adjClose": 4.95,
      "volume": 868414400
    },
    {
      "date": "2008-07-21",
      "open": 5.96,
      "high": 5.98,
      "low": 5.75,
      "close": 5.94,
      "adjClose": 4.98,
      "volume": 1360470736
    },
    {
      "date": "2008-07-22",
      "open": 5.32,
      "high": 5.81,
      "low": 5.23,
      "close": 5.79,
      "adjClose": 4.86,
      "volume": 1879594836
    },
    {
      "date": "2008-07-23",
      "open": 5.89,
      "high": 6.01,
      "low": 5.77,
      "close": 5.94,
      "adjClose": 4.98,
      "volume": 1061768400
    },
    {
      "date": "2008-07-24",
      "open": 5.87,
      "high": 5.9,
      "low": 5.66,
      "close": 5.68,
      "adjClose": 4.76,
      "volume": 839619200
    },
    {
      "date": "2008-07-25",
      "open": 5.73,
      "high": 5.82,
      "low": 5.67,
      "close": 5.79,
      "adjClose": 4.86,
      "volume": 633637200
    },
    {
      "date": "2008-07-28",
      "open": 5.8,
      "high": 5.8,
      "low": 5.5,
      "close": 5.51,
      "adjClose": 4.62,
      "volume": 780955276
    },
    {
      "date": "2008-07-29",
      "open": 5.55,
      "high": 5.69,
      "low": 5.49,
      "close": 5.61,
      "adjClose": 4.71,
      "volume": 684242732
    },
    {
      "date": "2008-07-30",
      "open": 5.63,
      "high": 5.73,
      "low": 5.57,
      "close": 5.71,
      "adjClose": 4.79,
      "volume": 725263892
    },
    {
      "date": "2008-07-31",
      "open": 5.63,
      "high": 5.79,
      "low": 5.61,
      "close": 5.68,
      "adjClose": 4.76,
      "volume": 637519420
    },
    {
      "date": "2008-08-01",
      "open": 5.71,
      "high": 5.71,
      "low": 5.56,
      "close": 5.59,
      "adjClose": 4.69,
      "volume": 544914144
    },
    {
      "date": "2008-08-04",
      "open": 5.59,
      "high": 5.64,
      "low": 5.46,
      "close": 5.47,
      "adjClose": 4.59,
      "volume": 592696080
    },
    {
      "date": "2008-08-05",
      "open": 5.55,
      "high": 5.74,
      "low": 5.53,
      "close": 5.74,
      "adjClose": 4.81,
      "volume": 688651504
    },
    {
      "date": "2008-08-06",
      "open": 5.71,
      "high": 5.98,
      "low": 5.64,
      "close": 5.86,
      "adjClose": 4.92,
      "volume": 791461780
    },
    {
      "date": "2008-08-07",
      "open": 5.81,
      "high": 5.93,
      "low": 5.77,
      "close": 5.84,
      "adjClose": 4.9,
      "volume": 672499744
    },
    {
      "date": "2008-08-08",
      "open": 5.85,
      "high": 6.06,
      "low": 5.85,
      "close": 6.06,
      "adjClose": 5.08,
      "volume": 714225160
    },
    {
      "date": "2008-08-11",
      "open": 6.07,
      "high": 6.3,
      "low": 6.06,
      "close": 6.2,
      "adjClose": 5.2,
      "volume": 891304400
    },
    {
      "date": "2008-08-12",
      "open": 6.2,
      "high": 6.4,
      "low": 6.2,
      "close": 6.31,
      "adjClose": 5.29,
      "volume": 836421316
    },
    {
      "date": "2008-08-13",
      "open": 6.36,
      "high": 6.43,
      "low": 6.28,
      "close": 6.4,
      "adjClose": 5.37,
      "volume": 842822792
    },
    {
      "date": "2008-08-14",
      "open": 6.37,
      "high": 6.44,
      "low": 6.35,
      "close": 6.4,
      "adjClose": 5.37,
      "volume": 711301508
    },
    {
      "date": "2008-08-15",
      "open": 6.39,
      "high": 6.42,
      "low": 6.25,
      "close": 6.28,
      "adjClose": 5.27,
      "volume": 708321860
    },
    {
      "date": "2008-08-18",
      "open": 6.27,
      "high": 6.35,
      "low": 6.21,
      "close": 6.26,
      "adjClose": 5.25,
      "volume": 552014400
    },
    {
      "date": "2008-08-19",
      "open": 6.23,
      "high": 6.32,
      "low": 6.14,
      "close": 6.2,
      "adjClose": 5.2,
      "volume": 616204400
    },
    {
      "date": "2008-08-20",
      "open": 6.24,
      "high": 6.32,
      "low": 6.2,
      "close": 6.28,
      "adjClose": 5.27,
      "volume": 507129336
    },
    {
      "date": "2008-08-21",
      "open": 6.23,
      "high": 6.27,
      "low": 6.14,
      "close": 6.22,
      "adjClose": 5.22,
      "volume": 540018844
    },
    {
      "date": "2008-08-22",
      "open": 6.28,
      "high": 6.34,
      "low": 6.27,
      "close": 6.31,
      "adjClose": 5.29,
      "volume": 439759252
    },
    {
      "date": "2008-08-25",
      "open": 6.29,
      "high": 6.29,
      "low": 6.13,
      "close": 6.16,
      "adjClose": 5.17,
      "volume": 484497252
    },
    {
      "date": "2008-08-26",
      "open": 6.17,
      "high": 6.25,
      "low": 6.16,
      "close": 6.2,
      "adjClose": 5.2,
      "volume": 445778588
    },
    {
      "date": "2008-08-27",
      "open": 6.19,
      "high": 6.28,
      "low": 6.15,
      "close": 6.24,
      "adjClose": 5.23,
      "volume": 477780800
    },
    {
      "date": "2008-08-28",
      "open": 6.26,
      "high": 6.29,
      "low": 6.17,
      "close": 6.2,
      "adjClose": 5.2,
      "volume": 431384800
    },
    {
      "date": "2008-08-29",
      "open": 6.18,
      "high": 6.2,
      "low": 6.04,
      "close": 6.05,
      "adjClose": 5.07,
      "volume": 599349332
    },
    {
      "date": "2008-09-02",
      "open": 6.16,
      "high": 6.2,
      "low": 5.89,
      "close": 5.94,
      "adjClose": 4.98,
      "volume": 781430156
    },
    {
      "date": "2008-09-03",
      "open": 5.96,
      "high": 6.02,
      "low": 5.86,
      "close": 5.96,
      "adjClose": 5,
      "volume": 734947868
    },
    {
      "date": "2008-09-04",
      "open": 5.92,
      "high": 6,
      "low": 5.74,
      "close": 5.76,
      "adjClose": 4.83,
      "volume": 744212072
    },
    {
      "date": "2008-09-05",
      "open": 5.66,
      "high": 5.8,
      "low": 5.63,
      "close": 5.72,
      "adjClose": 4.8,
      "volume": 786884000
    },
    {
      "date": "2008-09-08",
      "open": 5.88,
      "high": 5.89,
      "low": 5.41,
      "close": 5.64,
      "adjClose": 4.73,
      "volume": 1046232468
    },
    {
      "date": "2008-09-09",
      "open": 5.6,
      "high": 5.71,
      "low": 5.35,
      "close": 5.42,
      "adjClose": 4.55,
      "volume": 1245025600
    },
    {
      "date": "2008-09-10",
      "open": 5.44,
      "high": 5.54,
      "low": 5.31,
      "close": 5.41,
      "adjClose": 4.54,
      "volume": 973325772
    },
    {
      "date": "2008-09-11",
      "open": 5.29,
      "high": 5.46,
      "low": 5.21,
      "close": 5.45,
      "adjClose": 4.57,
      "volume": 971135200
    },
    {
      "date": "2008-09-12",
      "open": 5.39,
      "high": 5.39,
      "low": 5.23,
      "close": 5.32,
      "adjClose": 4.46,
      "volume": 793307096
    },
    {
      "date": "2008-09-15",
      "open": 5.07,
      "high": 5.27,
      "low": 5.01,
      "close": 5.01,
      "adjClose": 4.2,
      "volume": 920635096
    },
    {
      "date": "2008-09-16",
      "open": 4.78,
      "high": 5.09,
      "low": 4.72,
      "close": 5,
      "adjClose": 4.19,
      "volume": 1199837484
    },
    {
      "date": "2008-09-17",
      "open": 4.95,
      "high": 4.95,
      "low": 4.57,
      "close": 4.57,
      "adjClose": 3.83,
      "volume": 1200455200
    },
    {
      "date": "2008-09-18",
      "open": 4.66,
      "high": 4.84,
      "low": 4.31,
      "close": 4.79,
      "adjClose": 4.02,
      "volume": 1676255052
    },
    {
      "date": "2008-09-19",
      "open": 5.09,
      "high": 5.15,
      "low": 4.87,
      "close": 5.03,
      "adjClose": 4.22,
      "volume": 1431754772
    },
    {
      "date": "2008-09-22",
      "open": 5,
      "high": 5.01,
      "low": 4.67,
      "close": 4.68,
      "adjClose": 3.93,
      "volume": 856713496
    },
    {
      "date": "2008-09-23",
      "open": 4.71,
      "high": 4.85,
      "low": 4.52,
      "close": 4.53,
      "adjClose": 3.8,
      "volume": 1283162880
    },
    {
      "date": "2008-09-24",
      "open": 4.55,
      "high": 4.68,
      "low": 4.47,
      "close": 4.6,
      "adjClose": 3.86,
      "volume": 1047366356
    },
    {
      "date": "2008-09-25",
      "open": 4.64,
      "high": 4.81,
      "low": 4.59,
      "close": 4.71,
      "adjClose": 3.95,
      "volume": 1006045600
    },
    {
      "date": "2008-09-26",
      "open": 4.46,
      "high": 4.64,
      "low": 4.39,
      "close": 4.58,
      "adjClose": 3.84,
      "volume": 1126451200
    },
    {
      "date": "2008-09-29",
      "open": 4.27,
      "high": 4.27,
      "low": 3.59,
      "close": 3.76,
      "adjClose": 3.15,
      "volume": 2622057468
    },
    {
      "date": "2008-09-30",
      "open": 3.87,
      "high": 4.11,
      "low": 3.8,
      "close": 4.06,
      "adjClose": 3.41,
      "volume": 1627747352
    },
    {
      "date": "2008-10-01",
      "open": 4,
      "high": 4.01,
      "low": 3.84,
      "close": 3.9,
      "adjClose": 3.27,
      "volume": 1297394064
    },
    {
      "date": "2008-10-02",
      "open": 3.86,
      "high": 3.89,
      "low": 3.57,
      "close": 3.57,
      "adjClose": 2.99,
      "volume": 1610520392
    },
    {
      "date": "2008-10-03",
      "open": 3.71,
      "high": 3.8,
      "low": 3.38,
      "close": 3.47,
      "adjClose": 2.91,
      "volume": 2299931256
    },
    {
      "date": "2008-10-06",
      "open": 3.28,
      "high": 3.53,
      "low": 3.13,
      "close": 3.5,
      "adjClose": 2.94,
      "volume": 2107831800
    },
    {
      "date": "2008-10-07",
      "open": 3.59,
      "high": 3.62,
      "low": 3.18,
      "close": 3.18,
      "adjClose": 2.67,
      "volume": 1881769880
    },
    {
      "date": "2008-10-08",
      "open": 3.07,
      "high": 3.44,
      "low": 3.06,
      "close": 3.21,
      "adjClose": 2.69,
      "volume": 2209286432
    },
    {
      "date": "2008-10-09",
      "open": 3.33,
      "high": 3.42,
      "low": 3.09,
      "close": 3.17,
      "adjClose": 2.66,
      "volume": 1618191504
    },
    {
      "date": "2008-10-10",
      "open": 3.06,
      "high": 3.57,
      "low": 3.04,
      "close": 3.46,
      "adjClose": 2.9,
      "volume": 2220304108
    },
    {
      "date": "2008-10-13",
      "open": 3.73,
      "high": 3.95,
      "low": 3.61,
      "close": 3.94,
      "adjClose": 3.3,
      "volume": 1540482244
    },
    {
      "date": "2008-10-14",
      "open": 4.15,
      "high": 4.16,
      "low": 3.68,
      "close": 3.72,
      "adjClose": 3.12,
      "volume": 1982391676
    },
    {
      "date": "2008-10-15",
      "open": 3.71,
      "high": 3.82,
      "low": 3.5,
      "close": 3.5,
      "adjClose": 2.94,
      "volume": 1584177072
    },
    {
      "date": "2008-10-16",
      "open": 3.56,
      "high": 3.69,
      "low": 3.28,
      "close": 3.64,
      "adjClose": 3.05,
      "volume": 1980521200
    },
    {
      "date": "2008-10-17",
      "open": 3.56,
      "high": 3.64,
      "low": 3.07,
      "close": 3.48,
      "adjClose": 2.92,
      "volume": 1763153696
    },
    {
      "date": "2008-10-20",
      "open": 3.56,
      "high": 3.57,
      "low": 3.34,
      "close": 3.52,
      "adjClose": 2.95,
      "volume": 1549170000
    },
    {
      "date": "2008-10-21",
      "open": 3.46,
      "high": 3.5,
      "low": 3.26,
      "close": 3.27,
      "adjClose": 2.74,
      "volume": 2193660624
    },
    {
      "date": "2008-10-22",
      "open": 3.48,
      "high": 3.62,
      "low": 3.32,
      "close": 3.46,
      "adjClose": 2.9,
      "volume": 2248809928
    },
    {
      "date": "2008-10-23",
      "open": 3.45,
      "high": 3.54,
      "low": 3.28,
      "close": 3.51,
      "adjClose": 2.94,
      "volume": 1675431176
    },
    {
      "date": "2008-10-24",
      "open": 3.23,
      "high": 3.5,
      "low": 3.22,
      "close": 3.44,
      "adjClose": 2.89,
      "volume": 1590059764
    },
    {
      "date": "2008-10-27",
      "open": 3.4,
      "high": 3.49,
      "low": 3.28,
      "close": 3.29,
      "adjClose": 2.76,
      "volume": 1209390200
    },
    {
      "date": "2008-10-28",
      "open": 3.41,
      "high": 3.59,
      "low": 3.3,
      "close": 3.57,
      "adjClose": 2.99,
      "volume": 1635711008
    },
    {
      "date": "2008-10-29",
      "open": 3.6,
      "high": 3.91,
      "low": 3.57,
      "close": 3.73,
      "adjClose": 3.13,
      "volume": 1953320480
    },
    {
      "date": "2008-10-30",
      "open": 3.87,
      "high": 4.01,
      "low": 3.84,
      "close": 3.97,
      "adjClose": 3.33,
      "volume": 1638089600
    },
    {
      "date": "2008-10-31",
      "open": 3.84,
      "high": 3.96,
      "low": 3.75,
      "close": 3.84,
      "adjClose": 3.22,
      "volume": 1660173180
    },
    {
      "date": "2008-11-03",
      "open": 3.78,
      "high": 3.9,
      "low": 3.74,
      "close": 3.82,
      "adjClose": 3.2,
      "volume": 1058439584
    },
    {
      "date": "2008-11-04",
      "open": 3.93,
      "high": 3.99,
      "low": 3.81,
      "close": 3.96,
      "adjClose": 3.32,
      "volume": 1399967348
    },
    {
      "date": "2008-11-05",
      "open": 3.89,
      "high": 3.92,
      "low": 3.68,
      "close": 3.69,
      "adjClose": 3.09,
      "volume": 1257625960
    },
    {
      "date": "2008-11-06",
      "open": 3.61,
      "high": 3.67,
      "low": 3.5,
      "close": 3.54,
      "adjClose": 2.97,
      "volume": 1319639524
    },
    {
      "date": "2008-11-07",
      "open": 3.54,
      "high": 3.57,
      "low": 3.42,
      "close": 3.51,
      "adjClose": 2.94,
      "volume": 1095637508
    },
    {
      "date": "2008-11-10",
      "open": 3.58,
      "high": 3.59,
      "low": 3.37,
      "close": 3.42,
      "adjClose": 2.87,
      "volume": 1125886948
    },
    {
      "date": "2008-11-11",
      "open": 3.39,
      "high": 3.47,
      "low": 3.29,
      "close": 3.38,
      "adjClose": 2.83,
      "volume": 1224997640
    },
    {
      "date": "2008-11-12",
      "open": 3.3,
      "high": 3.33,
      "low": 3.21,
      "close": 3.22,
      "adjClose": 2.7,
      "volume": 1178976400
    },
    {
      "date": "2008-11-13",
      "open": 3.21,
      "high": 3.44,
      "low": 3.07,
      "close": 3.44,
      "adjClose": 2.89,
      "volume": 1855364284
    },
    {
      "date": "2008-11-14",
      "open": 3.35,
      "high": 3.36,
      "low": 3.21,
      "close": 3.22,
      "adjClose": 2.7,
      "volume": 1405280188
    },
    {
      "date": "2008-11-17",
      "open": 3.16,
      "high": 3.23,
      "low": 3.12,
      "close": 3.15,
      "adjClose": 2.64,
      "volume": 1162924936
    },
    {
      "date": "2008-11-18",
      "open": 3.2,
      "high": 3.25,
      "low": 3.1,
      "close": 3.21,
      "adjClose": 2.69,
      "volume": 1210355192
    },
    {
      "date": "2008-11-19",
      "open": 3.19,
      "high": 3.27,
      "low": 3.08,
      "close": 3.08,
      "adjClose": 2.58,
      "volume": 1172274260
    },
    {
      "date": "2008-11-20",
      "open": 3.04,
      "high": 3.09,
      "low": 2.86,
      "close": 2.87,
      "adjClose": 2.41,
      "volume": 1716814400
    },
    {
      "date": "2008-11-21",
      "open": 2.93,
      "high": 3,
      "low": 2.83,
      "close": 2.95,
      "adjClose": 2.47,
      "volume": 1569571360
    },
    {
      "date": "2008-11-24",
      "open": 3.04,
      "high": 3.39,
      "low": 3.03,
      "close": 3.32,
      "adjClose": 2.78,
      "volume": 1442694048
    },
    {
      "date": "2008-11-25",
      "open": 3.38,
      "high": 3.38,
      "low": 3.15,
      "close": 3.24,
      "adjClose": 2.72,
      "volume": 1235557904
    },
    {
      "date": "2008-11-26",
      "open": 3.21,
      "high": 3.4,
      "low": 3.21,
      "close": 3.39,
      "adjClose": 2.84,
      "volume": 900503300
    },
    {
      "date": "2008-11-28",
      "open": 3.38,
      "high": 3.38,
      "low": 3.28,
      "close": 3.31,
      "adjClose": 2.78,
      "volume": 301205708
    },
    {
      "date": "2008-12-01",
      "open": 3.26,
      "high": 3.3,
      "low": 3.18,
      "close": 3.18,
      "adjClose": 2.67,
      "volume": 924163100
    },
    {
      "date": "2008-12-02",
      "open": 3.22,
      "high": 3.31,
      "low": 3.09,
      "close": 3.3,
      "adjClose": 2.77,
      "volume": 1149417724
    },
    {
      "date": "2008-12-03",
      "open": 3.19,
      "high": 3.44,
      "low": 3.17,
      "close": 3.42,
      "adjClose": 2.87,
      "volume": 1340218876
    },
    {
      "date": "2008-12-04",
      "open": 3.37,
      "high": 3.4,
      "low": 3.18,
      "close": 3.26,
      "adjClose": 2.73,
      "volume": 1091686592
    },
    {
      "date": "2008-12-05",
      "open": 3.23,
      "high": 3.37,
      "low": 3.17,
      "close": 3.36,
      "adjClose": 2.82,
      "volume": 1044404628
    },
    {
      "date": "2008-12-08",
      "open": 3.47,
      "high": 3.6,
      "low": 3.42,
      "close": 3.56,
      "adjClose": 2.99,
      "volume": 1185693664
    },
    {
      "date": "2008-12-09",
      "open": 3.5,
      "high": 3.7,
      "low": 3.47,
      "close": 3.57,
      "adjClose": 2.99,
      "volume": 1204118580
    },
    {
      "date": "2008-12-10",
      "open": 3.5,
      "high": 3.55,
      "low": 3.45,
      "close": 3.51,
      "adjClose": 2.94,
      "volume": 938480744
    },
    {
      "date": "2008-12-11",
      "open": 3.48,
      "high": 3.62,
      "low": 3.39,
      "close": 3.39,
      "adjClose": 2.84,
      "volume": 1043281039
    },
    {
      "date": "2008-12-12",
      "open": 3.31,
      "high": 3.54,
      "low": 3.3,
      "close": 3.51,
      "adjClose": 2.94,
      "volume": 1042814672
    },
    {
      "date": "2008-12-15",
      "open": 3.43,
      "high": 3.44,
      "low": 3.32,
      "close": 3.38,
      "adjClose": 2.83,
      "volume": 892052220
    },
    {
      "date": "2008-12-16",
      "open": 3.36,
      "high": 3.45,
      "low": 3.31,
      "close": 3.41,
      "adjClose": 2.86,
      "volume": 1124474404
    },
    {
      "date": "2008-12-17",
      "open": 3.25,
      "high": 3.25,
      "low": 3.14,
      "close": 3.18,
      "adjClose": 2.67,
      "volume": 1300117908
    },
    {
      "date": "2008-12-18",
      "open": 3.19,
      "high": 3.24,
      "low": 3.16,
      "close": 3.19,
      "adjClose": 2.68,
      "volume": 857743000
    },
    {
      "date": "2008-12-19",
      "open": 3.21,
      "high": 3.25,
      "low": 3.17,
      "close": 3.21,
      "adjClose": 2.69,
      "volume": 814964332
    },
    {
      "date": "2008-12-22",
      "open": 3.21,
      "high": 3.22,
      "low": 3.02,
      "close": 3.06,
      "adjClose": 2.57,
      "volume": 845102668
    },
    {
      "date": "2008-12-23",
      "open": 3.1,
      "high": 3.14,
      "low": 3.07,
      "close": 3.08,
      "adjClose": 2.58,
      "volume": 641677312
    },
    {
      "date": "2008-12-24",
      "open": 3.08,
      "high": 3.08,
      "low": 3.02,
      "close": 3.04,
      "adjClose": 2.55,
      "volume": 271460044
    },
    {
      "date": "2008-12-26",
      "open": 3.09,
      "high": 3.12,
      "low": 3.04,
      "close": 3.06,
      "adjClose": 2.57,
      "volume": 309206268
    },
    {
      "date": "2008-12-29",
      "open": 3.09,
      "high": 3.13,
      "low": 3.04,
      "close": 3.09,
      "adjClose": 2.59,
      "volume": 687883180
    },
    {
      "date": "2008-12-30",
      "open": 3.12,
      "high": 3.14,
      "low": 3.03,
      "close": 3.08,
      "adjClose": 2.58,
      "volume": 968230216
    },
    {
      "date": "2008-12-31",
      "open": 3.07,
      "high": 3.13,
      "low": 3.05,
      "close": 3.05,
      "adjClose": 2.56,
      "volume": 608041888
    },
    {
      "date": "2009-01-02",
      "open": 3.07,
      "high": 3.25,
      "low": 3.04,
      "close": 3.24,
      "adjClose": 2.72,
      "volume": 754998576
    },
    {
      "date": "2009-01-05",
      "open": 3.33,
      "high": 3.43,
      "low": 3.31,
      "close": 3.38,
      "adjClose": 2.83,
      "volume": 1188847140
    },
    {
      "date": "2009-01-06",
      "open": 3.43,
      "high": 3.47,
      "low": 3.3,
      "close": 3.32,
      "adjClose": 2.78,
      "volume": 1292177100
    },
    {
      "date": "2009-01-07",
      "open": 3.28,
      "high": 3.3,
      "low": 3.22,
      "close": 3.25,
      "adjClose": 2.73,
      "volume": 757203636
    },
    {
      "date": "2009-01-08",
      "open": 3.23,
      "high": 3.33,
      "low": 3.22,
      "close": 3.31,
      "adjClose": 2.78,
      "volume": 673500800
    },
    {
      "date": "2009-01-09",
      "open": 3.33,
      "high": 3.33,
      "low": 3.22,
      "close": 3.23,
      "adjClose": 2.71,
      "volume": 549783460
    },
    {
      "date": "2009-01-12",
      "open": 3.23,
      "high": 3.25,
      "low": 3.13,
      "close": 3.17,
      "adjClose": 2.66,
      "volume": 618121000
    },
    {
      "date": "2009-01-13",
      "open": 3.15,
      "high": 3.2,
      "low": 3.08,
      "close": 3.13,
      "adjClose": 2.63,
      "volume": 798916060
    },
    {
      "date": "2009-01-14",
      "open": 3.08,
      "high": 3.12,
      "low": 3.03,
      "close": 3.05,
      "adjClose": 2.56,
      "volume": 1071986668
    },
    {
      "date": "2009-01-15",
      "open": 2.88,
      "high": 3,
      "low": 2.86,
      "close": 2.98,
      "adjClose": 2.5,
      "volume": 1843234672
    },
    {
      "date": "2009-01-16",
      "open": 3.01,
      "high": 3.01,
      "low": 2.87,
      "close": 2.94,
      "adjClose": 2.47,
      "volume": 1048483224
    },
    {
      "date": "2009-01-20",
      "open": 2.93,
      "high": 2.93,
      "low": 2.79,
      "close": 2.79,
      "adjClose": 2.34,
      "volume": 920831768
    },
    {
      "date": "2009-01-21",
      "open": 2.84,
      "high": 2.96,
      "low": 2.83,
      "close": 2.96,
      "adjClose": 2.48,
      "volume": 1100051660
    },
    {
      "date": "2009-01-22",
      "open": 3.14,
      "high": 3.21,
      "low": 3.06,
      "close": 3.16,
      "adjClose": 2.65,
      "volume": 1409528576
    },
    {
      "date": "2009-01-23",
      "open": 3.1,
      "high": 3.21,
      "low": 3.09,
      "close": 3.16,
      "adjClose": 2.65,
      "volume": 763770424
    },
    {
      "date": "2009-01-26",
      "open": 3.17,
      "high": 3.25,
      "low": 3.15,
      "close": 3.2,
      "adjClose": 2.68,
      "volume": 699416056
    },
    {
      "date": "2009-01-27",
      "open": 3.22,
      "high": 3.27,
      "low": 3.2,
      "close": 3.24,
      "adjClose": 2.72,
      "volume": 618526440
    },
    {
      "date": "2009-01-28",
      "open": 3.29,
      "high": 3.39,
      "low": 3.27,
      "close": 3.36,
      "adjClose": 2.82,
      "volume": 878808428
    },
    {
      "date": "2009-01-29",
      "open": 3.32,
      "high": 3.37,
      "low": 3.31,
      "close": 3.32,
      "adjClose": 2.78,
      "volume": 593200528
    },
    {
      "date": "2009-01-30",
      "open": 3.31,
      "high": 3.34,
      "low": 3.21,
      "close": 3.22,
      "adjClose": 2.7,
      "volume": 651822280
    },
    {
      "date": "2009-02-02",
      "open": 3.18,
      "high": 3.29,
      "low": 3.17,
      "close": 3.27,
      "adjClose": 2.74,
      "volume": 558413740
    },
    {
      "date": "2009-02-03",
      "open": 3.28,
      "high": 3.33,
      "low": 3.22,
      "close": 3.32,
      "adjClose": 2.78,
      "volume": 599443860
    },
    {
      "date": "2009-02-04",
      "open": 3.33,
      "high": 3.44,
      "low": 3.32,
      "close": 3.34,
      "adjClose": 2.8,
      "volume": 808421600
    },
    {
      "date": "2009-02-05",
      "open": 3.31,
      "high": 3.47,
      "low": 3.31,
      "close": 3.44,
      "adjClose": 2.89,
      "volume": 749414700
    },
    {
      "date": "2009-02-06",
      "open": 3.46,
      "high": 3.57,
      "low": 3.46,
      "close": 3.56,
      "adjClose": 2.99,
      "volume": 687209600
    },
    {
      "date": "2009-02-09",
      "open": 3.57,
      "high": 3.68,
      "low": 3.55,
      "close": 3.66,
      "adjClose": 3.07,
      "volume": 715010800
    },
    {
      "date": "2009-02-10",
      "open": 3.62,
      "high": 3.66,
      "low": 3.47,
      "close": 3.49,
      "adjClose": 2.93,
      "volume": 849319248
    },
    {
      "date": "2009-02-11",
      "open": 3.44,
      "high": 3.51,
      "low": 3.42,
      "close": 3.46,
      "adjClose": 2.9,
      "volume": 675108896
    },
    {
      "date": "2009-02-12",
      "open": 3.42,
      "high": 3.56,
      "low": 3.42,
      "close": 3.55,
      "adjClose": 2.98,
      "volume": 817343664
    },
    {
      "date": "2009-02-13",
      "open": 3.54,
      "high": 3.57,
      "low": 3.5,
      "close": 3.54,
      "adjClose": 2.97,
      "volume": 609066912
    },
    {
      "date": "2009-02-17",
      "open": 3.46,
      "high": 3.47,
      "low": 3.37,
      "close": 3.38,
      "adjClose": 2.83,
      "volume": 678238400
    },
    {
      "date": "2009-02-18",
      "open": 3.39,
      "high": 3.42,
      "low": 3.31,
      "close": 3.37,
      "adjClose": 2.83,
      "volume": 684779200
    },
    {
      "date": "2009-02-19",
      "open": 3.33,
      "high": 3.37,
      "low": 3.22,
      "close": 3.24,
      "adjClose": 2.72,
      "volume": 922804400
    },
    {
      "date": "2009-02-20",
      "open": 3.19,
      "high": 3.3,
      "low": 3.18,
      "close": 3.26,
      "adjClose": 2.73,
      "volume": 750316000
    },
    {
      "date": "2009-02-23",
      "open": 3.27,
      "high": 3.29,
      "low": 3.09,
      "close": 3.11,
      "adjClose": 2.61,
      "volume": 786982000
    },
    {
      "date": "2009-02-24",
      "open": 3.12,
      "high": 3.25,
      "low": 3.11,
      "close": 3.22,
      "adjClose": 2.7,
      "volume": 807105600
    },
    {
      "date": "2009-02-25",
      "open": 3.21,
      "high": 3.32,
      "low": 3.19,
      "close": 3.26,
      "adjClose": 2.73,
      "volume": 833313088
    },
    {
      "date": "2009-02-26",
      "open": 3.29,
      "high": 3.32,
      "low": 3.18,
      "close": 3.19,
      "adjClose": 2.68,
      "volume": 630056628
    },
    {
      "date": "2009-02-27",
      "open": 3.14,
      "high": 3.26,
      "low": 3.13,
      "close": 3.19,
      "adjClose": 2.68,
      "volume": 706744896
    },
    {
      "date": "2009-03-02",
      "open": 3.15,
      "high": 3.26,
      "low": 3.13,
      "close": 3.14,
      "adjClose": 2.63,
      "volume": 770972480
    },
    {
      "date": "2009-03-03",
      "open": 3.18,
      "high": 3.24,
      "low": 3.14,
      "close": 3.16,
      "adjClose": 2.65,
      "volume": 724340564
    },
    {
      "date": "2009-03-04",
      "open": 3.22,
      "high": 3.31,
      "low": 3.19,
      "close": 3.26,
      "adjClose": 2.73,
      "volume": 741527204
    },
    {
      "date": "2009-03-05",
      "open": 3.23,
      "high": 3.28,
      "low": 3.16,
      "close": 3.17,
      "adjClose": 2.66,
      "volume": 706899200
    },
    {
      "date": "2009-03-06",
      "open": 3.15,
      "high": 3.16,
      "low": 2.94,
      "close": 3.05,
      "adjClose": 2.56,
      "volume": 1011147312
    },
    {
      "date": "2009-03-09",
      "open": 3.01,
      "high": 3.13,
      "low": 2.95,
      "close": 2.97,
      "adjClose": 2.49,
      "volume": 698477944
    },
    {
      "date": "2009-03-10",
      "open": 3.03,
      "high": 3.18,
      "low": 3.01,
      "close": 3.17,
      "adjClose": 2.66,
      "volume": 844505932
    },
    {
      "date": "2009-03-11",
      "open": 3.21,
      "high": 3.36,
      "low": 3.2,
      "close": 3.31,
      "adjClose": 2.78,
      "volume": 846785804
    },
    {
      "date": "2009-03-12",
      "open": 3.32,
      "high": 3.45,
      "low": 3.29,
      "close": 3.44,
      "adjClose": 2.89,
      "volume": 768814016
    },
    {
      "date": "2009-03-13",
      "open": 3.44,
      "high": 3.47,
      "low": 3.39,
      "close": 3.43,
      "adjClose": 2.88,
      "volume": 601281112
    },
    {
      "date": "2009-03-16",
      "open": 3.45,
      "high": 3.48,
      "low": 3.36,
      "close": 3.41,
      "adjClose": 2.86,
      "volume": 797547868
    },
    {
      "date": "2009-03-17",
      "open": 3.4,
      "high": 3.56,
      "low": 3.4,
      "close": 3.56,
      "adjClose": 2.99,
      "volume": 788021140
    },
    {
      "date": "2009-03-18",
      "open": 3.57,
      "high": 3.7,
      "low": 3.56,
      "close": 3.63,
      "adjClose": 3.04,
      "volume": 796202076
    },
    {
      "date": "2009-03-19",
      "open": 3.64,
      "high": 3.69,
      "low": 3.58,
      "close": 3.63,
      "adjClose": 3.04,
      "volume": 500318388
    },
    {
      "date": "2009-03-20",
      "open": 3.65,
      "high": 3.68,
      "low": 3.59,
      "close": 3.63,
      "adjClose": 3.04,
      "volume": 695705268
    },
    {
      "date": "2009-03-23",
      "open": 3.67,
      "high": 3.86,
      "low": 3.63,
      "close": 3.84,
      "adjClose": 3.22,
      "volume": 666565080
    },
    {
      "date": "2009-03-24",
      "open": 3.8,
      "high": 3.91,
      "low": 3.76,
      "close": 3.8,
      "adjClose": 3.19,
      "volume": 643427648
    },
    {
      "date": "2009-03-25",
      "open": 3.84,
      "high": 3.87,
      "low": 3.71,
      "close": 3.8,
      "adjClose": 3.19,
      "volume": 646652356
    },
    {
      "date": "2009-03-26",
      "open": 3.85,
      "high": 3.93,
      "low": 3.84,
      "close": 3.92,
      "adjClose": 3.29,
      "volume": 616252000
    },
    {
      "date": "2009-03-27",
      "open": 3.87,
      "high": 3.88,
      "low": 3.8,
      "close": 3.82,
      "adjClose": 3.2,
      "volume": 493043308
    },
    {
      "date": "2009-03-30",
      "open": 3.73,
      "high": 3.75,
      "low": 3.66,
      "close": 3.73,
      "adjClose": 3.13,
      "volume": 502861684
    },
    {
      "date": "2009-03-31",
      "open": 3.77,
      "high": 3.84,
      "low": 3.75,
      "close": 3.75,
      "adjClose": 3.15,
      "volume": 570080120
    },
    {
      "date": "2009-04-01",
      "open": 3.72,
      "high": 3.89,
      "low": 3.71,
      "close": 3.88,
      "adjClose": 3.25,
      "volume": 589595020
    },
    {
      "date": "2009-04-02",
      "open": 3.93,
      "high": 4.1,
      "low": 3.92,
      "close": 4.03,
      "adjClose": 3.38,
      "volume": 812366828
    },
    {
      "date": "2009-04-03",
      "open": 4.08,
      "high": 4.15,
      "low": 4.05,
      "close": 4.14,
      "adjClose": 3.47,
      "volume": 636345660
    },
    {
      "date": "2009-04-06",
      "open": 4.1,
      "high": 4.24,
      "low": 4.05,
      "close": 4.23,
      "adjClose": 3.55,
      "volume": 658064400
    },
    {
      "date": "2009-04-07",
      "open": 4.16,
      "high": 4.17,
      "low": 4.08,
      "close": 4.11,
      "adjClose": 3.45,
      "volume": 536786520
    },
    {
      "date": "2009-04-08",
      "open": 4.12,
      "high": 4.17,
      "low": 4.09,
      "close": 4.15,
      "adjClose": 3.48,
      "volume": 455630000
    },
    {
      "date": "2009-04-09",
      "open": 4.23,
      "high": 4.29,
      "low": 4.21,
      "close": 4.27,
      "adjClose": 3.58,
      "volume": 530936976
    },
    {
      "date": "2009-04-13",
      "open": 4.29,
      "high": 4.32,
      "low": 4.25,
      "close": 4.29,
      "adjClose": 3.6,
      "volume": 389468572
    },
    {
      "date": "2009-04-14",
      "open": 4.27,
      "high": 4.29,
      "low": 4.19,
      "close": 4.23,
      "adjClose": 3.55,
      "volume": 454756096
    },
    {
      "date": "2009-04-15",
      "open": 4.19,
      "high": 4.22,
      "low": 4.13,
      "close": 4.2,
      "adjClose": 3.52,
      "volume": 413027544
    },
    {
      "date": "2009-04-16",
      "open": 4.26,
      "high": 4.4,
      "low": 4.24,
      "close": 4.34,
      "adjClose": 3.64,
      "volume": 593582672
    },
    {
      "date": "2009-04-17",
      "open": 4.33,
      "high": 4.44,
      "low": 4.29,
      "close": 4.41,
      "adjClose": 3.7,
      "volume": 497683248
    },
    {
      "date": "2009-04-20",
      "open": 4.35,
      "high": 4.39,
      "low": 4.26,
      "close": 4.3,
      "adjClose": 3.61,
      "volume": 466654596
    },
    {
      "date": "2009-04-21",
      "open": 4.25,
      "high": 4.36,
      "low": 4.24,
      "close": 4.35,
      "adjClose": 3.65,
      "volume": 470685600
    },
    {
      "date": "2009-04-22",
      "open": 4.38,
      "high": 4.48,
      "low": 4.33,
      "close": 4.34,
      "adjClose": 3.64,
      "volume": 938767912
    },
    {
      "date": "2009-04-23",
      "open": 4.52,
      "high": 4.54,
      "low": 4.41,
      "close": 4.48,
      "adjClose": 3.76,
      "volume": 945157744
    },
    {
      "date": "2009-04-24",
      "open": 4.45,
      "high": 4.47,
      "low": 4.39,
      "close": 4.42,
      "adjClose": 3.71,
      "volume": 540947100
    },
    {
      "date": "2009-04-27",
      "open": 4.39,
      "high": 4.46,
      "low": 4.38,
      "close": 4.45,
      "adjClose": 3.73,
      "volume": 480814240
    },
    {
      "date": "2009-04-28",
      "open": 4.41,
      "high": 4.51,
      "low": 4.4,
      "close": 4.43,
      "adjClose": 3.72,
      "volume": 455857084
    },
    {
      "date": "2009-04-29",
      "open": 4.46,
      "high": 4.53,
      "low": 4.42,
      "close": 4.47,
      "adjClose": 3.75,
      "volume": 458258620
    },
    {
      "date": "2009-04-30",
      "open": 4.51,
      "high": 4.54,
      "low": 4.46,
      "close": 4.49,
      "adjClose": 3.77,
      "volume": 498489600
    },
    {
      "date": "2009-05-01",
      "open": 4.49,
      "high": 4.57,
      "low": 4.49,
      "close": 4.54,
      "adjClose": 3.81,
      "volume": 397589336
    },
    {
      "date": "2009-05-04",
      "open": 4.58,
      "high": 4.72,
      "low": 4.56,
      "close": 4.72,
      "adjClose": 3.96,
      "volume": 609581216
    },
    {
      "date": "2009-05-05",
      "open": 4.71,
      "high": 4.74,
      "low": 4.68,
      "close": 4.74,
      "adjClose": 3.98,
      "volume": 398401672
    },
    {
      "date": "2009-05-06",
      "open": 4.76,
      "high": 4.77,
      "low": 4.65,
      "close": 4.73,
      "adjClose": 3.97,
      "volume": 473642648
    },
    {
      "date": "2009-05-07",
      "open": 4.73,
      "high": 4.73,
      "low": 4.57,
      "close": 4.61,
      "adjClose": 3.87,
      "volume": 531896143
    },
    {
      "date": "2009-05-08",
      "open": 4.61,
      "high": 4.69,
      "low": 4.51,
      "close": 4.61,
      "adjClose": 3.87,
      "volume": 468024724
    },
    {
      "date": "2009-05-11",
      "open": 4.55,
      "high": 4.68,
      "low": 4.54,
      "close": 4.63,
      "adjClose": 3.88,
      "volume": 404783272
    },
    {
      "date": "2009-05-12",
      "open": 4.63,
      "high": 4.63,
      "low": 4.4,
      "close": 4.44,
      "adjClose": 3.72,
      "volume": 609481600
    },
    {
      "date": "2009-05-13",
      "open": 4.4,
      "high": 4.43,
      "low": 4.26,
      "close": 4.27,
      "adjClose": 3.58,
      "volume": 595971600
    },
    {
      "date": "2009-05-14",
      "open": 4.28,
      "high": 4.41,
      "low": 4.27,
      "close": 4.39,
      "adjClose": 3.68,
      "volume": 447908352
    },
    {
      "date": "2009-05-15",
      "open": 4.37,
      "high": 4.45,
      "low": 4.34,
      "close": 4.37,
      "adjClose": 3.67,
      "volume": 367567200
    },
    {
      "date": "2009-05-18",
      "open": 4.42,
      "high": 4.52,
      "low": 4.34,
      "close": 4.52,
      "adjClose": 3.79,
      "volume": 459085824
    },
    {
      "date": "2009-05-19",
      "open": 4.53,
      "high": 4.62,
      "low": 4.49,
      "close": 4.55,
      "adjClose": 3.82,
      "volume": 372422400
    },
    {
      "date": "2009-05-20",
      "open": 4.56,
      "high": 4.61,
      "low": 4.47,
      "close": 4.5,
      "adjClose": 3.77,
      "volume": 388772520
    },
    {
      "date": "2009-05-21",
      "open": 4.47,
      "high": 4.53,
      "low": 4.39,
      "close": 4.43,
      "adjClose": 3.72,
      "volume": 408181468
    },
    {
      "date": "2009-05-22",
      "open": 4.43,
      "high": 4.43,
      "low": 4.35,
      "close": 4.37,
      "adjClose": 3.67,
      "volume": 298069144
    },
    {
      "date": "2009-05-26",
      "open": 4.46,
      "high": 4.67,
      "low": 4.45,
      "close": 4.67,
      "adjClose": 3.92,
      "volume": 636927200
    },
    {
      "date": "2009-05-27",
      "open": 4.71,
      "high": 4.82,
      "low": 4.68,
      "close": 4.75,
      "adjClose": 3.98,
      "volume": 646963268
    },
    {
      "date": "2009-05-28",
      "open": 4.77,
      "high": 4.84,
      "low": 4.72,
      "close": 4.82,
      "adjClose": 4.04,
      "volume": 487552800
    },
    {
      "date": "2009-05-29",
      "open": 4.84,
      "high": 4.85,
      "low": 4.78,
      "close": 4.85,
      "adjClose": 4.07,
      "volume": 456654864
    },
    {
      "date": "2009-06-01",
      "open": 4.87,
      "high": 5,
      "low": 4.86,
      "close": 4.98,
      "adjClose": 4.18,
      "volume": 452668360
    },
    {
      "date": "2009-06-02",
      "open": 4.96,
      "high": 5.05,
      "low": 4.94,
      "close": 4.98,
      "adjClose": 4.18,
      "volume": 456223600
    },
    {
      "date": "2009-06-03",
      "open": 5,
      "high": 5.04,
      "low": 4.97,
      "close": 5.03,
      "adjClose": 4.22,
      "volume": 565199600
    },
    {
      "date": "2009-06-04",
      "open": 5,
      "high": 5.15,
      "low": 5,
      "close": 5.13,
      "adjClose": 4.3,
      "volume": 550634000
    },
    {
      "date": "2009-06-05",
      "open": 5.19,
      "high": 5.23,
      "low": 5.11,
      "close": 5.17,
      "adjClose": 4.34,
      "volume": 632716000
    },
    {
      "date": "2009-06-08",
      "open": 5.14,
      "high": 5.15,
      "low": 4.98,
      "close": 5.14,
      "adjClose": 4.31,
      "volume": 931652400
    },
    {
      "date": "2009-06-09",
      "open": 5.14,
      "high": 5.16,
      "low": 5.02,
      "close": 5.1,
      "adjClose": 4.28,
      "volume": 676964400
    },
    {
      "date": "2009-06-10",
      "open": 5.08,
      "high": 5.08,
      "low": 4.94,
      "close": 5.01,
      "adjClose": 4.2,
      "volume": 688799792
    },
    {
      "date": "2009-06-11",
      "open": 4.98,
      "high": 5.06,
      "low": 4.95,
      "close": 5,
      "adjClose": 4.19,
      "volume": 524824011
    },
    {
      "date": "2009-06-12",
      "open": 4.96,
      "high": 4.97,
      "low": 4.86,
      "close": 4.89,
      "adjClose": 4.1,
      "volume": 563085600
    },
    {
      "date": "2009-06-15",
      "open": 4.86,
      "high": 4.89,
      "low": 4.82,
      "close": 4.86,
      "adjClose": 4.08,
      "volume": 539948952
    },
    {
      "date": "2009-06-16",
      "open": 4.88,
      "high": 4.95,
      "low": 4.86,
      "close": 4.87,
      "adjClose": 4.08,
      "volume": 514805376
    },
    {
      "date": "2009-06-17",
      "open": 4.88,
      "high": 4.91,
      "low": 4.8,
      "close": 4.84,
      "adjClose": 4.06,
      "volume": 571413368
    },
    {
      "date": "2009-06-18",
      "open": 4.86,
      "high": 4.93,
      "low": 4.84,
      "close": 4.85,
      "adjClose": 4.07,
      "volume": 427680516
    },
    {
      "date": "2009-06-19",
      "open": 4.93,
      "high": 4.98,
      "low": 4.89,
      "close": 4.98,
      "adjClose": 4.18,
      "volume": 721856800
    },
    {
      "date": "2009-06-22",
      "open": 5.02,
      "high": 5.06,
      "low": 4.87,
      "close": 4.91,
      "adjClose": 4.12,
      "volume": 634914000
    },
    {
      "date": "2009-06-23",
      "open": 4.87,
      "high": 4.89,
      "low": 4.75,
      "close": 4.79,
      "adjClose": 4.02,
      "volume": 706532400
    },
    {
      "date": "2009-06-24",
      "open": 4.84,
      "high": 4.91,
      "low": 4.82,
      "close": 4.86,
      "adjClose": 4.08,
      "volume": 485525600
    },
    {
      "date": "2009-06-25",
      "open": 4.85,
      "high": 5.01,
      "low": 4.83,
      "close": 4.99,
      "adjClose": 4.19,
      "volume": 589689548
    },
    {
      "date": "2009-06-26",
      "open": 4.99,
      "high": 5.13,
      "low": 4.99,
      "close": 5.09,
      "adjClose": 4.27,
      "volume": 439472364
    },
    {
      "date": "2009-06-29",
      "open": 5.12,
      "high": 5.14,
      "low": 5.05,
      "close": 5.07,
      "adjClose": 4.25,
      "volume": 567662708
    },
    {
      "date": "2009-06-30",
      "open": 5.09,
      "high": 5.14,
      "low": 5.06,
      "close": 5.09,
      "adjClose": 4.27,
      "volume": 434250248
    },
    {
      "date": "2009-07-01",
      "open": 5.12,
      "high": 5.17,
      "low": 5.09,
      "close": 5.1,
      "adjClose": 4.28,
      "volume": 414272984
    },
    {
      "date": "2009-07-02",
      "open": 5.04,
      "high": 5.1,
      "low": 4.99,
      "close": 5,
      "adjClose": 4.19,
      "volume": 370615816
    },
    {
      "date": "2009-07-06",
      "open": 4.95,
      "high": 4.96,
      "low": 4.87,
      "close": 4.95,
      "adjClose": 4.15,
      "volume": 498688400
    },
    {
      "date": "2009-07-07",
      "open": 4.95,
      "high": 4.99,
      "low": 4.83,
      "close": 4.84,
      "adjClose": 4.06,
      "volume": 461780828
    },
    {
      "date": "2009-07-08",
      "open": 4.85,
      "high": 4.93,
      "low": 4.8,
      "close": 4.9,
      "adjClose": 4.11,
      "volume": 575929200
    },
    {
      "date": "2009-07-09",
      "open": 4.92,
      "high": 4.93,
      "low": 4.85,
      "close": 4.87,
      "adjClose": 4.08,
      "volume": 343146024
    },
    {
      "date": "2009-07-10",
      "open": 4.87,
      "high": 4.96,
      "low": 4.87,
      "close": 4.95,
      "adjClose": 4.15,
      "volume": 445275600
    },
    {
      "date": "2009-07-13",
      "open": 4.98,
      "high": 5.08,
      "low": 4.91,
      "close": 5.08,
      "adjClose": 4.26,
      "volume": 483774624
    },
    {
      "date": "2009-07-14",
      "open": 5.07,
      "high": 5.11,
      "low": 5.04,
      "close": 5.08,
      "adjClose": 4.26,
      "volume": 347501988
    },
    {
      "date": "2009-07-15",
      "open": 5.18,
      "high": 5.25,
      "low": 5.15,
      "close": 5.25,
      "adjClose": 4.4,
      "volume": 485587200
    },
    {
      "date": "2009-07-16",
      "open": 5.21,
      "high": 5.29,
      "low": 5.2,
      "close": 5.27,
      "adjClose": 4.42,
      "volume": 393570800
    },
    {
      "date": "2009-07-17",
      "open": 5.32,
      "high": 5.43,
      "low": 5.31,
      "close": 5.42,
      "adjClose": 4.55,
      "volume": 602154264
    },
    {
      "date": "2009-07-20",
      "open": 5.47,
      "high": 5.54,
      "low": 5.39,
      "close": 5.46,
      "adjClose": 4.58,
      "volume": 735526400
    },
    {
      "date": "2009-07-21",
      "open": 5.47,
      "high": 5.48,
      "low": 5.35,
      "close": 5.41,
      "adjClose": 4.54,
      "volume": 874782248
    },
    {
      "date": "2009-07-22",
      "open": 5.64,
      "high": 5.67,
      "low": 5.58,
      "close": 5.6,
      "adjClose": 4.7,
      "volume": 874104424
    },
    {
      "date": "2009-07-23",
      "open": 5.59,
      "high": 5.66,
      "low": 5.56,
      "close": 5.64,
      "adjClose": 4.73,
      "volume": 526962800
    },
    {
      "date": "2009-07-24",
      "open": 5.61,
      "high": 5.71,
      "low": 5.59,
      "close": 5.71,
      "adjClose": 4.79,
      "volume": 438362400
    },
    {
      "date": "2009-07-27",
      "open": 5.72,
      "high": 5.75,
      "low": 5.62,
      "close": 5.72,
      "adjClose": 4.8,
      "volume": 433311688
    },
    {
      "date": "2009-07-28",
      "open": 5.67,
      "high": 5.72,
      "low": 5.63,
      "close": 5.71,
      "adjClose": 4.79,
      "volume": 363554800
    },
    {
      "date": "2009-07-29",
      "open": 5.67,
      "high": 5.73,
      "low": 5.65,
      "close": 5.72,
      "adjClose": 4.8,
      "volume": 382428524
    },
    {
      "date": "2009-07-30",
      "open": 5.77,
      "high": 5.88,
      "low": 5.77,
      "close": 5.81,
      "adjClose": 4.87,
      "volume": 469604800
    },
    {
      "date": "2009-07-31",
      "open": 5.82,
      "high": 5.89,
      "low": 5.82,
      "close": 5.84,
      "adjClose": 4.9,
      "volume": 422692256
    },
    {
      "date": "2009-08-03",
      "open": 5.9,
      "high": 5.95,
      "low": 5.89,
      "close": 5.94,
      "adjClose": 4.98,
      "volume": 394240000
    },
    {
      "date": "2009-08-04",
      "open": 5.89,
      "high": 5.91,
      "low": 5.86,
      "close": 5.91,
      "adjClose": 4.96,
      "volume": 395810800
    },
    {
      "date": "2009-08-05",
      "open": 5.92,
      "high": 5.98,
      "low": 5.86,
      "close": 5.9,
      "adjClose": 4.95,
      "volume": 423183600
    },
    {
      "date": "2009-08-06",
      "open": 5.91,
      "high": 5.95,
      "low": 5.82,
      "close": 5.85,
      "adjClose": 4.91,
      "volume": 341774892
    },
    {
      "date": "2009-08-07",
      "open": 5.91,
      "high": 5.95,
      "low": 5.89,
      "close": 5.91,
      "adjClose": 4.96,
      "volume": 387484068
    },
    {
      "date": "2009-08-10",
      "open": 5.92,
      "high": 5.95,
      "low": 5.84,
      "close": 5.88,
      "adjClose": 4.93,
      "volume": 300435484
    },
    {
      "date": "2009-08-11",
      "open": 5.85,
      "high": 5.87,
      "low": 5.78,
      "close": 5.82,
      "adjClose": 4.88,
      "volume": 355488996
    },
    {
      "date": "2009-08-12",
      "open": 5.81,
      "high": 5.95,
      "low": 5.8,
      "close": 5.9,
      "adjClose": 4.95,
      "volume": 445071200
    },
    {
      "date": "2009-08-13",
      "open": 5.95,
      "high": 6.02,
      "low": 5.95,
      "close": 6.01,
      "adjClose": 5.04,
      "volume": 440162848
    },
    {
      "date": "2009-08-14",
      "open": 6,
      "high": 6.01,
      "low": 5.91,
      "close": 5.96,
      "adjClose": 5,
      "volume": 306049376
    },
    {
      "date": "2009-08-17",
      "open": 5.84,
      "high": 5.84,
      "low": 5.69,
      "close": 5.7,
      "adjClose": 4.78,
      "volume": 524381388
    },
    {
      "date": "2009-08-18",
      "open": 5.77,
      "high": 5.87,
      "low": 5.76,
      "close": 5.86,
      "adjClose": 4.92,
      "volume": 431152400
    },
    {
      "date": "2009-08-19",
      "open": 5.81,
      "high": 5.9,
      "low": 5.8,
      "close": 5.88,
      "adjClose": 4.93,
      "volume": 413271872
    },
    {
      "date": "2009-08-20",
      "open": 5.89,
      "high": 5.95,
      "low": 5.88,
      "close": 5.94,
      "adjClose": 4.98,
      "volume": 342199288
    },
    {
      "date": "2009-08-21",
      "open": 5.99,
      "high": 6.05,
      "low": 5.96,
      "close": 6.04,
      "adjClose": 5.07,
      "volume": 416074400
    },
    {
      "date": "2009-08-24",
      "open": 6.08,
      "high": 6.1,
      "low": 6.01,
      "close": 6.04,
      "adjClose": 5.07,
      "volume": 406929600
    },
    {
      "date": "2009-08-25",
      "open": 6.05,
      "high": 6.1,
      "low": 6.04,
      "close": 6.05,
      "adjClose": 5.07,
      "volume": 324354800
    },
    {
      "date": "2009-08-26",
      "open": 6.03,
      "high": 6.06,
      "low": 5.96,
      "close": 5.98,
      "adjClose": 5.02,
      "volume": 303998800
    },
    {
      "date": "2009-08-27",
      "open": 6.03,
      "high": 6.06,
      "low": 5.89,
      "close": 6.05,
      "adjClose": 5.07,
      "volume": 449181600
    },
    {
      "date": "2009-08-28",
      "open": 6.15,
      "high": 6.16,
      "low": 6.02,
      "close": 6.07,
      "adjClose": 5.09,
      "volume": 453858136
    },
    {
      "date": "2009-08-31",
      "open": 6.01,
      "high": 6.03,
      "low": 5.95,
      "close": 6.01,
      "adjClose": 5.04,
      "volume": 311540656
    },
    {
      "date": "2009-09-01",
      "open": 6,
      "high": 6.07,
      "low": 5.89,
      "close": 5.9,
      "adjClose": 4.95,
      "volume": 469028000
    },
    {
      "date": "2009-09-02",
      "open": 5.88,
      "high": 5.99,
      "low": 5.86,
      "close": 5.9,
      "adjClose": 4.95,
      "volume": 364400792
    },
    {
      "date": "2009-09-03",
      "open": 5.94,
      "high": 5.97,
      "low": 5.89,
      "close": 5.95,
      "adjClose": 4.99,
      "volume": 294103108
    },
    {
      "date": "2009-09-04",
      "open": 5.97,
      "high": 6.1,
      "low": 5.97,
      "close": 6.08,
      "adjClose": 5.1,
      "volume": 374628800
    },
    {
      "date": "2009-09-08",
      "open": 6.18,
      "high": 6.18,
      "low": 6.14,
      "close": 6.18,
      "adjClose": 5.18,
      "volume": 315047600
    },
    {
      "date": "2009-09-09",
      "open": 6.17,
      "high": 6.23,
      "low": 6.06,
      "close": 6.11,
      "adjClose": 5.12,
      "volume": 811292520
    },
    {
      "date": "2009-09-10",
      "open": 6.14,
      "high": 6.19,
      "low": 6.1,
      "close": 6.16,
      "adjClose": 5.17,
      "volume": 491134000
    },
    {
      "date": "2009-09-11",
      "open": 6.18,
      "high": 6.18,
      "low": 6.1,
      "close": 6.15,
      "adjClose": 5.16,
      "volume": 348961200
    },
    {
      "date": "2009-09-14",
      "open": 6.1,
      "high": 6.21,
      "low": 6.08,
      "close": 6.2,
      "adjClose": 5.2,
      "volume": 322011200
    },
    {
      "date": "2009-09-15",
      "open": 6.22,
      "high": 6.27,
      "low": 6.2,
      "close": 6.26,
      "adjClose": 5.25,
      "volume": 426470800
    },
    {
      "date": "2009-09-16",
      "open": 6.36,
      "high": 6.53,
      "low": 6.35,
      "close": 6.5,
      "adjClose": 5.45,
      "volume": 754023200
    },
    {
      "date": "2009-09-17",
      "open": 6.5,
      "high": 6.67,
      "low": 6.5,
      "close": 6.59,
      "adjClose": 5.53,
      "volume": 810572000
    },
    {
      "date": "2009-09-18",
      "open": 6.64,
      "high": 6.66,
      "low": 6.6,
      "close": 6.61,
      "adjClose": 5.54,
      "volume": 601747928
    },
    {
      "date": "2009-09-21",
      "open": 6.58,
      "high": 6.61,
      "low": 6.49,
      "close": 6.57,
      "adjClose": 5.51,
      "volume": 437716008
    },
    {
      "date": "2009-09-22",
      "open": 6.61,
      "high": 6.62,
      "low": 6.53,
      "close": 6.59,
      "adjClose": 5.53,
      "volume": 356964376
    },
    {
      "date": "2009-09-23",
      "open": 6.62,
      "high": 6.75,
      "low": 6.61,
      "close": 6.62,
      "adjClose": 5.55,
      "volume": 594040528
    },
    {
      "date": "2009-09-24",
      "open": 6.69,
      "high": 6.7,
      "low": 6.53,
      "close": 6.56,
      "adjClose": 5.5,
      "volume": 550880400
    },
    {
      "date": "2009-09-25",
      "open": 6.5,
      "high": 6.62,
      "low": 6.48,
      "close": 6.51,
      "adjClose": 5.46,
      "volume": 445487892
    },
    {
      "date": "2009-09-28",
      "open": 6.57,
      "high": 6.67,
      "low": 6.55,
      "close": 6.65,
      "adjClose": 5.58,
      "volume": 337648276
    },
    {
      "date": "2009-09-29",
      "open": 6.67,
      "high": 6.69,
      "low": 6.58,
      "close": 6.62,
      "adjClose": 5.55,
      "volume": 345385804
    },
    {
      "date": "2009-09-30",
      "open": 6.65,
      "high": 6.66,
      "low": 6.52,
      "close": 6.62,
      "adjClose": 5.55,
      "volume": 539585200
    },
    {
      "date": "2009-10-01",
      "open": 6.62,
      "high": 6.65,
      "low": 6.45,
      "close": 6.46,
      "adjClose": 5.42,
      "volume": 524711600
    },
    {
      "date": "2009-10-02",
      "open": 6.48,
      "high": 6.64,
      "low": 6.48,
      "close": 6.6,
      "adjClose": 5.54,
      "volume": 553435112
    },
    {
      "date": "2009-10-05",
      "open": 6.65,
      "high": 6.67,
      "low": 6.58,
      "close": 6.64,
      "adjClose": 5.57,
      "volume": 423133200
    },
    {
      "date": "2009-10-06",
      "open": 6.7,
      "high": 6.79,
      "low": 6.69,
      "close": 6.79,
      "adjClose": 5.7,
      "volume": 605085600
    },
    {
      "date": "2009-10-07",
      "open": 6.78,
      "high": 6.81,
      "low": 6.75,
      "close": 6.79,
      "adjClose": 5.7,
      "volume": 465668128
    },
    {
      "date": "2009-10-08",
      "open": 6.81,
      "high": 6.84,
      "low": 6.75,
      "close": 6.76,
      "adjClose": 5.67,
      "volume": 438211200
    },
    {
      "date": "2009-10-09",
      "open": 6.75,
      "high": 6.81,
      "low": 6.74,
      "close": 6.8,
      "adjClose": 5.7,
      "volume": 293393700
    },
    {
      "date": "2009-10-12",
      "open": 6.82,
      "high": 6.84,
      "low": 6.77,
      "close": 6.81,
      "adjClose": 5.71,
      "volume": 288151340
    },
    {
      "date": "2009-10-13",
      "open": 6.81,
      "high": 6.83,
      "low": 6.77,
      "close": 6.79,
      "adjClose": 5.7,
      "volume": 348020400
    },
    {
      "date": "2009-10-14",
      "open": 6.87,
      "high": 6.87,
      "low": 6.79,
      "close": 6.83,
      "adjClose": 5.73,
      "volume": 375770984
    },
    {
      "date": "2009-10-15",
      "open": 6.77,
      "high": 6.82,
      "low": 6.77,
      "close": 6.81,
      "adjClose": 5.71,
      "volume": 373556400
    },
    {
      "date": "2009-10-16",
      "open": 6.76,
      "high": 6.8,
      "low": 6.71,
      "close": 6.72,
      "adjClose": 5.64,
      "volume": 431426800
    },
    {
      "date": "2009-10-19",
      "open": 6.71,
      "high": 6.79,
      "low": 6.63,
      "close": 6.78,
      "adjClose": 5.69,
      "volume": 942230800
    },
    {
      "date": "2009-10-20",
      "open": 7.16,
      "high": 7.21,
      "low": 7.07,
      "close": 7.1,
      "adjClose": 5.96,
      "volume": 1141040564
    },
    {
      "date": "2009-10-21",
      "open": 7.13,
      "high": 7.45,
      "low": 7.12,
      "close": 7.32,
      "adjClose": 6.14,
      "volume": 1193727208
    },
    {
      "date": "2009-10-22",
      "open": 7.31,
      "high": 7.42,
      "low": 7.23,
      "close": 7.33,
      "adjClose": 6.15,
      "volume": 791392340
    },
    {
      "date": "2009-10-23",
      "open": 7.35,
      "high": 7.35,
      "low": 7.26,
      "close": 7.28,
      "adjClose": 6.11,
      "volume": 420786800
    },
    {
      "date": "2009-10-26",
      "open": 7.27,
      "high": 7.38,
      "low": 7.15,
      "close": 7.23,
      "adjClose": 6.06,
      "volume": 484338400
    },
    {
      "date": "2009-10-27",
      "open": 7.2,
      "high": 7.24,
      "low": 7.02,
      "close": 7.05,
      "adjClose": 5.91,
      "volume": 756551600
    },
    {
      "date": "2009-10-28",
      "open": 7.06,
      "high": 7.07,
      "low": 6.82,
      "close": 6.87,
      "adjClose": 5.76,
      "volume": 818386800
    },
    {
      "date": "2009-10-29",
      "open": 6.96,
      "high": 7.03,
      "low": 6.86,
      "close": 7.01,
      "adjClose": 5.88,
      "volume": 570408952
    },
    {
      "date": "2009-10-30",
      "open": 7,
      "high": 7.03,
      "low": 6.65,
      "close": 6.73,
      "adjClose": 5.64,
      "volume": 717525200
    },
    {
      "date": "2009-11-02",
      "open": 6.78,
      "high": 6.89,
      "low": 6.63,
      "close": 6.76,
      "adjClose": 5.67,
      "volume": 679589348
    },
    {
      "date": "2009-11-03",
      "open": 6.71,
      "high": 6.77,
      "low": 6.64,
      "close": 6.74,
      "adjClose": 5.65,
      "volume": 522542344
    },
    {
      "date": "2009-11-04",
      "open": 6.81,
      "high": 6.92,
      "low": 6.79,
      "close": 6.81,
      "adjClose": 5.71,
      "volume": 487742564
    },
    {
      "date": "2009-11-05",
      "open": 6.87,
      "high": 6.96,
      "low": 6.85,
      "close": 6.93,
      "adjClose": 5.81,
      "volume": 384923608
    },
    {
      "date": "2009-11-06",
      "open": 6.88,
      "high": 6.97,
      "low": 6.87,
      "close": 6.94,
      "adjClose": 5.82,
      "volume": 295229772
    },
    {
      "date": "2009-11-09",
      "open": 7.03,
      "high": 7.21,
      "low": 7.01,
      "close": 7.19,
      "adjClose": 6.03,
      "volume": 528855600
    },
    {
      "date": "2009-11-10",
      "open": 7.18,
      "high": 7.32,
      "low": 7.18,
      "close": 7.25,
      "adjClose": 6.08,
      "volume": 401195200
    },
    {
      "date": "2009-11-11",
      "open": 7.31,
      "high": 7.32,
      "low": 7.21,
      "close": 7.26,
      "adjClose": 6.09,
      "volume": 444078484
    },
    {
      "date": "2009-11-12",
      "open": 7.25,
      "high": 7.32,
      "low": 7.19,
      "close": 7.21,
      "adjClose": 6.05,
      "volume": 363915800
    },
    {
      "date": "2009-11-13",
      "open": 7.25,
      "high": 7.32,
      "low": 7.22,
      "close": 7.3,
      "adjClose": 6.12,
      "volume": 343331412
    },
    {
      "date": "2009-11-16",
      "open": 7.34,
      "high": 7.43,
      "low": 7.32,
      "close": 7.38,
      "adjClose": 6.19,
      "volume": 485206400
    },
    {
      "date": "2009-11-17",
      "open": 7.36,
      "high": 7.41,
      "low": 7.32,
      "close": 7.39,
      "adjClose": 6.2,
      "volume": 396513600
    },
    {
      "date": "2009-11-18",
      "open": 7.38,
      "high": 7.39,
      "low": 7.29,
      "close": 7.36,
      "adjClose": 6.17,
      "volume": 374320800
    },
    {
      "date": "2009-11-19",
      "open": 7.31,
      "high": 7.31,
      "low": 7.14,
      "close": 7.16,
      "adjClose": 6.01,
      "volume": 542326492
    },
    {
      "date": "2009-11-20",
      "open": 7.11,
      "high": 7.16,
      "low": 7.06,
      "close": 7.14,
      "adjClose": 5.99,
      "volume": 406890720
    },
    {
      "date": "2009-11-23",
      "open": 7.25,
      "high": 7.36,
      "low": 7.25,
      "close": 7.35,
      "adjClose": 6.16,
      "volume": 475175256
    },
    {
      "date": "2009-11-24",
      "open": 7.33,
      "high": 7.35,
      "low": 7.25,
      "close": 7.3,
      "adjClose": 6.12,
      "volume": 318438400
    },
    {
      "date": "2009-11-25",
      "open": 7.34,
      "high": 7.34,
      "low": 7.28,
      "close": 7.29,
      "adjClose": 6.11,
      "volume": 286649528
    },
    {
      "date": "2009-11-27",
      "open": 7.11,
      "high": 7.25,
      "low": 7.08,
      "close": 7.16,
      "adjClose": 6.01,
      "volume": 295257240
    },
    {
      "date": "2009-11-30",
      "open": 7.18,
      "high": 7.2,
      "low": 7.1,
      "close": 7.14,
      "adjClose": 5.99,
      "volume": 424858000
    },
    {
      "date": "2009-12-01",
      "open": 7.22,
      "high": 7.24,
      "low": 7.03,
      "close": 7.03,
      "adjClose": 5.9,
      "volume": 465763200
    },
    {
      "date": "2009-12-02",
      "open": 7.11,
      "high": 7.19,
      "low": 6.99,
      "close": 7.01,
      "adjClose": 5.88,
      "volume": 715260000
    },
    {
      "date": "2009-12-03",
      "open": 7.05,
      "high": 7.11,
      "low": 7.01,
      "close": 7.02,
      "adjClose": 5.89,
      "volume": 448719600
    },
    {
      "date": "2009-12-04",
      "open": 7.13,
      "high": 7.14,
      "low": 6.8,
      "close": 6.9,
      "adjClose": 5.79,
      "volume": 827107384
    },
    {
      "date": "2009-12-07",
      "open": 6.9,
      "high": 6.92,
      "low": 6.74,
      "close": 6.75,
      "adjClose": 5.66,
      "volume": 714759176
    },
    {
      "date": "2009-12-08",
      "open": 6.76,
      "high": 6.87,
      "low": 6.74,
      "close": 6.78,
      "adjClose": 5.69,
      "volume": 690398800
    },
    {
      "date": "2009-12-09",
      "open": 6.83,
      "high": 7.08,
      "low": 6.8,
      "close": 7.06,
      "adjClose": 5.92,
      "volume": 684782000
    },
    {
      "date": "2009-12-10",
      "open": 7.12,
      "high": 7.13,
      "low": 7,
      "close": 7.02,
      "adjClose": 5.89,
      "volume": 489669600
    },
    {
      "date": "2009-12-11",
      "open": 7.06,
      "high": 7.07,
      "low": 6.91,
      "close": 6.95,
      "adjClose": 5.83,
      "volume": 429774800
    },
    {
      "date": "2009-12-14",
      "open": 6.98,
      "high": 7.05,
      "low": 6.88,
      "close": 7.03,
      "adjClose": 5.9,
      "volume": 495790400
    },
    {
      "date": "2009-12-15",
      "open": 6.99,
      "high": 7.05,
      "low": 6.9,
      "close": 6.93,
      "adjClose": 5.81,
      "volume": 419714172
    },
    {
      "date": "2009-12-16",
      "open": 6.97,
      "high": 7.02,
      "low": 6.95,
      "close": 6.97,
      "adjClose": 5.85,
      "volume": 353119076
    },
    {
      "date": "2009-12-17",
      "open": 6.94,
      "high": 6.96,
      "low": 6.82,
      "close": 6.85,
      "adjClose": 5.75,
      "volume": 388838800
    },
    {
      "date": "2009-12-18",
      "open": 6.9,
      "high": 6.98,
      "low": 6.88,
      "close": 6.98,
      "adjClose": 5.85,
      "volume": 608770784
    },
    {
      "date": "2009-12-21",
      "open": 7,
      "high": 7.13,
      "low": 6.99,
      "close": 7.08,
      "adjClose": 5.94,
      "volume": 612373156
    },
    {
      "date": "2009-12-22",
      "open": 7.12,
      "high": 7.17,
      "low": 7.09,
      "close": 7.16,
      "adjClose": 6.01,
      "volume": 349515600
    },
    {
      "date": "2009-12-23",
      "open": 7.19,
      "high": 7.23,
      "low": 7.17,
      "close": 7.22,
      "adjClose": 6.06,
      "volume": 345525600
    },
    {
      "date": "2009-12-24",
      "open": 7.27,
      "high": 7.48,
      "low": 7.26,
      "close": 7.47,
      "adjClose": 6.27,
      "volume": 500889200
    },
    {
      "date": "2009-12-28",
      "open": 7.56,
      "high": 7.64,
      "low": 7.49,
      "close": 7.56,
      "adjClose": 6.34,
      "volume": 644565600
    },
    {
      "date": "2009-12-29",
      "open": 7.59,
      "high": 7.6,
      "low": 7.45,
      "close": 7.47,
      "adjClose": 6.27,
      "volume": 445205600
    },
    {
      "date": "2009-12-30",
      "open": 7.46,
      "high": 7.57,
      "low": 7.44,
      "close": 7.56,
      "adjClose": 6.34,
      "volume": 412084400
    },
    {
      "date": "2009-12-31",
      "open": 7.61,
      "high": 7.62,
      "low": 7.52,
      "close": 7.53,
      "adjClose": 6.32,
      "volume": 352411096
    },
    {
      "date": "2010-01-04",
      "open": 7.62,
      "high": 7.66,
      "low": 7.58,
      "close": 7.64,
      "adjClose": 6.41,
      "volume": 493729600
    },
    {
      "date": "2010-01-05",
      "open": 7.66,
      "high": 7.7,
      "low": 7.62,
      "close": 7.66,
      "adjClose": 6.42,
      "volume": 601904800
    },
    {
      "date": "2010-01-06",
      "open": 7.66,
      "high": 7.69,
      "low": 7.53,
      "close": 7.53,
      "adjClose": 6.32,
      "volume": 552160000
    },
    {
      "date": "2010-01-07",
      "open": 7.56,
      "high": 7.57,
      "low": 7.47,
      "close": 7.52,
      "adjClose": 6.31,
      "volume": 477131200
    },
    {
      "date": "2010-01-08",
      "open": 7.51,
      "high": 7.57,
      "low": 7.47,
      "close": 7.57,
      "adjClose": 6.35,
      "volume": 447876740
    },
    {
      "date": "2010-01-11",
      "open": 7.6,
      "high": 7.61,
      "low": 7.44,
      "close": 7.5,
      "adjClose": 6.29,
      "volume": 462229920
    },
    {
      "date": "2010-01-12",
      "open": 7.47,
      "high": 7.49,
      "low": 7.37,
      "close": 7.42,
      "adjClose": 6.22,
      "volume": 594459856
    },
    {
      "date": "2010-01-13",
      "open": 7.42,
      "high": 7.53,
      "low": 7.29,
      "close": 7.52,
      "adjClose": 6.31,
      "volume": 605892000
    },
    {
      "date": "2010-01-14",
      "open": 7.5,
      "high": 7.52,
      "low": 7.46,
      "close": 7.48,
      "adjClose": 6.27,
      "volume": 433154076
    },
    {
      "date": "2010-01-15",
      "open": 7.53,
      "high": 7.56,
      "low": 7.35,
      "close": 7.35,
      "adjClose": 6.16,
      "volume": 594337104
    },
    {
      "date": "2010-01-19",
      "open": 7.44,
      "high": 7.69,
      "low": 7.4,
      "close": 7.68,
      "adjClose": 6.44,
      "volume": 730007600
    },
    {
      "date": "2010-01-20",
      "open": 7.68,
      "high": 7.7,
      "low": 7.48,
      "close": 7.56,
      "adjClose": 6.34,
      "volume": 612152800
    },
    {
      "date": "2010-01-21",
      "open": 7.57,
      "high": 7.62,
      "low": 7.4,
      "close": 7.43,
      "adjClose": 6.23,
      "volume": 608154784
    },
    {
      "date": "2010-01-22",
      "open": 7.38,
      "high": 7.41,
      "low": 7.04,
      "close": 7.06,
      "adjClose": 5.92,
      "volume": 881768368
    },
    {
      "date": "2010-01-25",
      "open": 7.23,
      "high": 7.31,
      "low": 7.15,
      "close": 7.25,
      "adjClose": 6.08,
      "volume": 1065700328
    },
    {
      "date": "2010-01-26",
      "open": 7.36,
      "high": 7.63,
      "low": 7.23,
      "close": 7.35,
      "adjClose": 6.16,
      "volume": 1867111752
    },
    {
      "date": "2010-01-27",
      "open": 7.39,
      "high": 7.52,
      "low": 7.13,
      "close": 7.42,
      "adjClose": 6.22,
      "volume": 1722569784
    },
    {
      "date": "2010-01-28",
      "open": 7.32,
      "high": 7.34,
      "low": 7.1,
      "close": 7.12,
      "adjClose": 5.97,
      "volume": 1173502676
    },
    {
      "date": "2010-01-29",
      "open": 7.18,
      "high": 7.22,
      "low": 6.79,
      "close": 6.86,
      "adjClose": 5.75,
      "volume": 1245952412
    },
    {
      "date": "2010-02-01",
      "open": 6.87,
      "high": 7,
      "low": 6.83,
      "close": 6.95,
      "adjClose": 5.83,
      "volume": 749876400
    },
    {
      "date": "2010-02-02",
      "open": 7,
      "high": 7.01,
      "low": 6.91,
      "close": 6.99,
      "adjClose": 5.86,
      "volume": 698342400
    },
    {
      "date": "2010-02-03",
      "open": 6.97,
      "high": 7.15,
      "low": 6.94,
      "close": 7.12,
      "adjClose": 5.97,
      "volume": 615328000
    },
    {
      "date": "2010-02-04",
      "open": 7.03,
      "high": 7.08,
      "low": 6.84,
      "close": 6.86,
      "adjClose": 5.75,
      "volume": 757652000
    },
    {
      "date": "2010-02-05",
      "open": 6.88,
      "high": 7,
      "low": 6.82,
      "close": 6.98,
      "adjClose": 5.85,
      "volume": 850306800
    },
    {
      "date": "2010-02-08",
      "open": 6.99,
      "high": 7.07,
      "low": 6.93,
      "close": 6.93,
      "adjClose": 5.81,
      "volume": 478270800
    },
    {
      "date": "2010-02-09",
      "open": 7.01,
      "high": 7.05,
      "low": 6.96,
      "close": 7.01,
      "adjClose": 5.88,
      "volume": 632886800
    },
    {
      "date": "2010-02-10",
      "open": 7,
      "high": 7.02,
      "low": 6.94,
      "close": 6.97,
      "adjClose": 5.85,
      "volume": 370361600
    },
    {
      "date": "2010-02-11",
      "open": 6.96,
      "high": 7.13,
      "low": 6.93,
      "close": 7.1,
      "adjClose": 5.96,
      "volume": 550345600
    },
    {
      "date": "2010-02-12",
      "open": 7.08,
      "high": 7.2,
      "low": 6.98,
      "close": 7.16,
      "adjClose": 6.01,
      "volume": 655468800
    },
    {
      "date": "2010-02-16",
      "open": 7.21,
      "high": 7.27,
      "low": 7.2,
      "close": 7.26,
      "adjClose": 6.09,
      "volume": 543951836
    },
    {
      "date": "2010-02-17",
      "open": 7.29,
      "high": 7.3,
      "low": 7.17,
      "close": 7.23,
      "adjClose": 6.06,
      "volume": 436396800
    },
    {
      "date": "2010-02-18",
      "open": 7.2,
      "high": 7.28,
      "low": 7.18,
      "close": 7.25,
      "adjClose": 6.08,
      "volume": 422825200
    },
    {
      "date": "2010-02-19",
      "open": 7.21,
      "high": 7.26,
      "low": 7.18,
      "close": 7.2,
      "adjClose": 6.04,
      "volume": 415734248
    },
    {
      "date": "2010-02-22",
      "open": 7.23,
      "high": 7.23,
      "low": 7.11,
      "close": 7.16,
      "adjClose": 6.01,
      "volume": 390825032
    },
    {
      "date": "2010-02-23",
      "open": 7.14,
      "high": 7.19,
      "low": 6.99,
      "close": 7.04,
      "adjClose": 5.9,
      "volume": 575313660
    },
    {
      "date": "2010-02-24",
      "open": 7.08,
      "high": 7.19,
      "low": 7.07,
      "close": 7.17,
      "adjClose": 6.01,
      "volume": 460566400
    },
    {
      "date": "2010-02-25",
      "open": 7.05,
      "high": 7.24,
      "low": 7.03,
      "close": 7.21,
      "adjClose": 6.05,
      "volume": 665397144
    },
    {
      "date": "2010-02-26",
      "open": 7.23,
      "high": 7.33,
      "low": 7.21,
      "close": 7.31,
      "adjClose": 6.13,
      "volume": 507460856
    },
    {
      "date": "2010-03-01",
      "open": 7.35,
      "high": 7.48,
      "low": 7.34,
      "close": 7.46,
      "adjClose": 6.26,
      "volume": 550093600
    },
    {
      "date": "2010-03-02",
      "open": 7.5,
      "high": 7.53,
      "low": 7.42,
      "close": 7.46,
      "adjClose": 6.26,
      "volume": 566546400
    },
    {
      "date": "2010-03-03",
      "open": 7.46,
      "high": 7.5,
      "low": 7.43,
      "close": 7.48,
      "adjClose": 6.27,
      "volume": 372239148
    },
    {
      "date": "2010-03-04",
      "open": 7.47,
      "high": 7.53,
      "low": 7.45,
      "close": 7.53,
      "adjClose": 6.32,
      "volume": 366041200
    },
    {
      "date": "2010-03-05",
      "open": 7.68,
      "high": 7.85,
      "low": 7.67,
      "close": 7.82,
      "adjClose": 6.56,
      "volume": 899620400
    },
    {
      "date": "2010-03-08",
      "open": 7.86,
      "high": 7.86,
      "low": 7.79,
      "close": 7.82,
      "adjClose": 6.56,
      "volume": 429889600
    },
    {
      "date": "2010-03-09",
      "open": 7.8,
      "high": 8.04,
      "low": 7.78,
      "close": 7.96,
      "adjClose": 6.68,
      "volume": 920259672
    },
    {
      "date": "2010-03-10",
      "open": 7.99,
      "high": 8.05,
      "low": 7.97,
      "close": 8.03,
      "adjClose": 6.74,
      "volume": 596218000
    },
    {
      "date": "2010-03-11",
      "open": 8,
      "high": 8.05,
      "low": 7.98,
      "close": 8.05,
      "adjClose": 6.75,
      "volume": 405700400
    },
    {
      "date": "2010-03-12",
      "open": 8.12,
      "high": 8.13,
      "low": 8.06,
      "close": 8.09,
      "adjClose": 6.79,
      "volume": 416323600
    },
    {
      "date": "2010-03-15",
      "open": 8.05,
      "high": 8.05,
      "low": 7.87,
      "close": 7.99,
      "adjClose": 6.7,
      "volume": 493502800
    },
    {
      "date": "2010-03-16",
      "open": 8.01,
      "high": 8.03,
      "low": 7.95,
      "close": 8.02,
      "adjClose": 6.73,
      "volume": 446908000
    },
    {
      "date": "2010-03-17",
      "open": 8.03,
      "high": 8.09,
      "low": 7.97,
      "close": 8,
      "adjClose": 6.71,
      "volume": 450956800
    },
    {
      "date": "2010-03-18",
      "open": 8,
      "high": 8.04,
      "low": 7.95,
      "close": 8.02,
      "adjClose": 6.73,
      "volume": 342109600
    },
    {
      "date": "2010-03-19",
      "open": 8.03,
      "high": 8.04,
      "low": 7.9,
      "close": 7.94,
      "adjClose": 6.66,
      "volume": 559445600
    },
    {
      "date": "2010-03-22",
      "open": 7.87,
      "high": 8.07,
      "low": 7.86,
      "close": 8.03,
      "adjClose": 6.74,
      "volume": 456419600
    },
    {
      "date": "2010-03-23",
      "open": 8.06,
      "high": 8.17,
      "low": 8,
      "close": 8.16,
      "adjClose": 6.84,
      "volume": 602431200
    },
    {
      "date": "2010-03-24",
      "open": 8.13,
      "high": 8.22,
      "low": 8.13,
      "close": 8.19,
      "adjClose": 6.87,
      "volume": 598281300
    },
    {
      "date": "2010-03-25",
      "open": 8.25,
      "high": 8.25,
      "low": 8.08,
      "close": 8.09,
      "adjClose": 6.79,
      "volume": 543267292
    },
    {
      "date": "2010-03-26",
      "open": 8.18,
      "high": 8.28,
      "low": 8.16,
      "close": 8.25,
      "adjClose": 6.92,
      "volume": 640875200
    },
    {
      "date": "2010-03-29",
      "open": 8.32,
      "high": 8.35,
      "low": 8.27,
      "close": 8.3,
      "adjClose": 6.96,
      "volume": 540744400
    },
    {
      "date": "2010-03-30",
      "open": 8.45,
      "high": 8.48,
      "low": 8.37,
      "close": 8.42,
      "adjClose": 7.06,
      "volume": 527310000
    },
    {
      "date": "2010-03-31",
      "open": 8.41,
      "high": 8.45,
      "low": 8.37,
      "close": 8.39,
      "adjClose": 7.04,
      "volume": 430659600
    },
    {
      "date": "2010-04-01",
      "open": 8.48,
      "high": 8.53,
      "low": 8.31,
      "close": 8.43,
      "adjClose": 7.07,
      "volume": 603145200
    },
    {
      "date": "2010-04-05",
      "open": 8.39,
      "high": 8.52,
      "low": 8.38,
      "close": 8.52,
      "adjClose": 7.15,
      "volume": 684507600
    },
    {
      "date": "2010-04-06",
      "open": 8.51,
      "high": 8.58,
      "low": 8.46,
      "close": 8.55,
      "adjClose": 7.17,
      "volume": 447017200
    },
    {
      "date": "2010-04-07",
      "open": 8.56,
      "high": 8.64,
      "low": 8.52,
      "close": 8.59,
      "adjClose": 7.2,
      "volume": 628502000
    },
    {
      "date": "2010-04-08",
      "open": 8.59,
      "high": 8.63,
      "low": 8.5,
      "close": 8.57,
      "adjClose": 7.19,
      "volume": 572989200
    },
    {
      "date": "2010-04-09",
      "open": 8.62,
      "high": 8.64,
      "low": 8.59,
      "close": 8.64,
      "adjClose": 7.25,
      "volume": 334182964
    },
    {
      "date": "2010-04-12",
      "open": 8.65,
      "high": 8.68,
      "low": 8.64,
      "close": 8.65,
      "adjClose": 7.26,
      "volume": 333215648
    },
    {
      "date": "2010-04-13",
      "open": 8.64,
      "high": 8.67,
      "low": 8.61,
      "close": 8.66,
      "adjClose": 7.26,
      "volume": 306210800
    },
    {
      "date": "2010-04-14",
      "open": 8.76,
      "high": 8.78,
      "low": 8.72,
      "close": 8.77,
      "adjClose": 7.36,
      "volume": 404076400
    },
    {
      "date": "2010-04-15",
      "open": 8.78,
      "high": 8.89,
      "low": 8.77,
      "close": 8.89,
      "adjClose": 7.46,
      "volume": 376784800
    },
    {
      "date": "2010-04-16",
      "open": 8.88,
      "high": 8.97,
      "low": 8.73,
      "close": 8.84,
      "adjClose": 7.41,
      "volume": 750545600
    },
    {
      "date": "2010-04-19",
      "open": 8.82,
      "high": 8.85,
      "low": 8.63,
      "close": 8.82,
      "adjClose": 7.4,
      "volume": 566924400
    },
    {
      "date": "2010-04-20",
      "open": 8.88,
      "high": 8.9,
      "low": 8.68,
      "close": 8.74,
      "adjClose": 7.33,
      "volume": 738326400
    },
    {
      "date": "2010-04-21",
      "open": 9.24,
      "high": 9.29,
      "low": 9.13,
      "close": 9.26,
      "adjClose": 7.77,
      "volume": 982391956
    },
    {
      "date": "2010-04-22",
      "open": 9.22,
      "high": 9.53,
      "low": 9.15,
      "close": 9.52,
      "adjClose": 7.98,
      "volume": 793424800
    },
    {
      "date": "2010-04-23",
      "open": 9.57,
      "high": 9.72,
      "low": 9.54,
      "close": 9.67,
      "adjClose": 8.11,
      "volume": 796955600
    },
    {
      "date": "2010-04-26",
      "open": 9.71,
      "high": 9.73,
      "low": 9.58,
      "close": 9.62,
      "adjClose": 8.07,
      "volume": 479068800
    },
    {
      "date": "2010-04-27",
      "open": 9.55,
      "high": 9.57,
      "low": 9.3,
      "close": 9.36,
      "adjClose": 7.85,
      "volume": 709343600
    },
    {
      "date": "2010-04-28",
      "open": 9.4,
      "high": 9.43,
      "low": 9.16,
      "close": 9.34,
      "adjClose": 7.83,
      "volume": 758402400
    },
    {
      "date": "2010-04-29",
      "open": 9.39,
      "high": 9.64,
      "low": 9.36,
      "close": 9.59,
      "adjClose": 8.04,
      "volume": 558840800
    },
    {
      "date": "2010-04-30",
      "open": 9.62,
      "high": 9.66,
      "low": 9.32,
      "close": 9.32,
      "adjClose": 7.82,
      "volume": 542463600
    },
    {
      "date": "2010-05-03",
      "open": 9.42,
      "high": 9.57,
      "low": 9.39,
      "close": 9.51,
      "adjClose": 7.98,
      "volume": 454342000
    },
    {
      "date": "2010-05-04",
      "open": 9.39,
      "high": 9.4,
      "low": 9.17,
      "close": 9.24,
      "adjClose": 7.75,
      "volume": 723819984
    },
    {
      "date": "2010-05-05",
      "open": 9.04,
      "high": 9.22,
      "low": 8.88,
      "close": 9.14,
      "adjClose": 7.67,
      "volume": 883103856
    },
    {
      "date": "2010-05-06",
      "open": 9.07,
      "high": 9.22,
      "low": 7.12,
      "close": 8.79,
      "adjClose": 7.37,
      "volume": 1285860800
    },
    {
      "date": "2010-05-07",
      "open": 8.7,
      "high": 8.81,
      "low": 8.04,
      "close": 8.42,
      "adjClose": 7.06,
      "volume": 1676018956
    },
    {
      "date": "2010-05-10",
      "open": 8.94,
      "high": 9.09,
      "low": 8.88,
      "close": 9.07,
      "adjClose": 7.61,
      "volume": 984306400
    },
    {
      "date": "2010-05-11",
      "open": 8.99,
      "high": 9.28,
      "low": 8.95,
      "close": 9.16,
      "adjClose": 7.68,
      "volume": 850351888
    },
    {
      "date": "2010-05-12",
      "open": 9.26,
      "high": 9.4,
      "low": 9.24,
      "close": 9.36,
      "adjClose": 7.85,
      "volume": 654379600
    },
    {
      "date": "2010-05-13",
      "open": 9.4,
      "high": 9.46,
      "low": 9.16,
      "close": 9.23,
      "adjClose": 7.74,
      "volume": 599712400
    },
    {
      "date": "2010-05-14",
      "open": 9.11,
      "high": 9.16,
      "low": 8.91,
      "close": 9.06,
      "adjClose": 7.6,
      "volume": 759362800
    },
    {
      "date": "2010-05-17",
      "open": 9.1,
      "high": 9.15,
      "low": 8.85,
      "close": 9.08,
      "adjClose": 7.62,
      "volume": 762834800
    },
    {
      "date": "2010-05-18",
      "open": 9.18,
      "high": 9.23,
      "low": 8.94,
      "close": 9.01,
      "adjClose": 7.56,
      "volume": 782678400
    },
    {
      "date": "2010-05-19",
      "open": 8.91,
      "high": 9.03,
      "low": 8.74,
      "close": 8.87,
      "adjClose": 7.44,
      "volume": 1025726800
    },
    {
      "date": "2010-05-20",
      "open": 8.64,
      "high": 8.71,
      "low": 8.44,
      "close": 8.49,
      "adjClose": 7.12,
      "volume": 1282916032
    },
    {
      "date": "2010-05-21",
      "open": 8.31,
      "high": 8.73,
      "low": 8.26,
      "close": 8.65,
      "adjClose": 7.26,
      "volume": 1223908100
    },
    {
      "date": "2010-05-24",
      "open": 8.83,
      "high": 8.96,
      "low": 8.79,
      "close": 8.81,
      "adjClose": 7.39,
      "volume": 754245936
    },
    {
      "date": "2010-05-25",
      "open": 8.55,
      "high": 8.81,
      "low": 8.47,
      "close": 8.76,
      "adjClose": 7.35,
      "volume": 1048014616
    },
    {
      "date": "2010-05-26",
      "open": 8.93,
      "high": 9,
      "low": 8.71,
      "close": 8.72,
      "adjClose": 7.31,
      "volume": 850657424
    },
    {
      "date": "2010-05-27",
      "open": 8.95,
      "high": 9.07,
      "low": 8.9,
      "close": 9.05,
      "adjClose": 7.59,
      "volume": 666302104
    },
    {
      "date": "2010-05-28",
      "open": 9.26,
      "high": 9.26,
      "low": 9.05,
      "close": 9.17,
      "adjClose": 7.69,
      "volume": 815614800
    },
    {
      "date": "2010-06-01",
      "open": 9.27,
      "high": 9.5,
      "low": 9.25,
      "close": 9.32,
      "adjClose": 7.82,
      "volume": 876474348
    },
    {
      "date": "2010-06-02",
      "open": 9.45,
      "high": 9.46,
      "low": 9.3,
      "close": 9.43,
      "adjClose": 7.91,
      "volume": 688548000
    },
    {
      "date": "2010-06-03",
      "open": 9.47,
      "high": 9.48,
      "low": 9.3,
      "close": 9.4,
      "adjClose": 7.88,
      "volume": 650157960
    },
    {
      "date": "2010-06-04",
      "open": 9.22,
      "high": 9.35,
      "low": 9.09,
      "close": 9.14,
      "adjClose": 7.67,
      "volume": 758442356
    },
    {
      "date": "2010-06-07",
      "open": 9.22,
      "high": 9.26,
      "low": 8.95,
      "close": 8.96,
      "adjClose": 7.52,
      "volume": 886983092
    },
    {
      "date": "2010-06-08",
      "open": 9.04,
      "high": 9.06,
      "low": 8.77,
      "close": 8.9,
      "adjClose": 7.46,
      "volume": 1000770400
    },
    {
      "date": "2010-06-09",
      "open": 8.98,
      "high": 9,
      "low": 8.66,
      "close": 8.69,
      "adjClose": 7.29,
      "volume": 854630000
    },
    {
      "date": "2010-06-10",
      "open": 8.74,
      "high": 8.96,
      "low": 8.65,
      "close": 8.95,
      "adjClose": 7.51,
      "volume": 776356552
    },
    {
      "date": "2010-06-11",
      "open": 8.87,
      "high": 9.07,
      "low": 8.83,
      "close": 9.05,
      "adjClose": 7.59,
      "volume": 545759968
    },
    {
      "date": "2010-06-14",
      "open": 9.14,
      "high": 9.26,
      "low": 9.07,
      "close": 9.08,
      "adjClose": 7.62,
      "volume": 602961112
    },
    {
      "date": "2010-06-15",
      "open": 9.13,
      "high": 9.28,
      "low": 9.12,
      "close": 9.27,
      "adjClose": 7.78,
      "volume": 585074000
    },
    {
      "date": "2010-06-16",
      "open": 9.32,
      "high": 9.56,
      "low": 9.31,
      "close": 9.54,
      "adjClose": 8,
      "volume": 783690316
    },
    {
      "date": "2010-06-17",
      "open": 9.66,
      "high": 9.75,
      "low": 9.62,
      "close": 9.71,
      "adjClose": 8.14,
      "volume": 873461544
    },
    {
      "date": "2010-06-18",
      "open": 9.72,
      "high": 9.82,
      "low": 9.69,
      "close": 9.79,
      "adjClose": 8.21,
      "volume": 784621600
    },
    {
      "date": "2010-06-21",
      "open": 9.92,
      "high": 9.96,
      "low": 9.6,
      "close": 9.65,
      "adjClose": 8.09,
      "volume": 776490504
    },
    {
      "date": "2010-06-22",
      "open": 9.72,
      "high": 9.86,
      "low": 9.7,
      "close": 9.78,
      "adjClose": 8.2,
      "volume": 717262000
    },
    {
      "date": "2010-06-23",
      "open": 9.81,
      "high": 9.81,
      "low": 9.57,
      "close": 9.68,
      "adjClose": 8.12,
      "volume": 768457200
    },
    {
      "date": "2010-06-24",
      "open": 9.68,
      "high": 9.76,
      "low": 9.57,
      "close": 9.61,
      "adjClose": 8.06,
      "volume": 715131912
    },
    {
      "date": "2010-06-25",
      "open": 9.64,
      "high": 9.65,
      "low": 9.49,
      "close": 9.52,
      "adjClose": 7.98,
      "volume": 549942400
    },
    {
      "date": "2010-06-28",
      "open": 9.53,
      "high": 9.63,
      "low": 9.45,
      "close": 9.58,
      "adjClose": 8.04,
      "volume": 585433544
    },
    {
      "date": "2010-06-29",
      "open": 9.43,
      "high": 9.44,
      "low": 9.08,
      "close": 9.15,
      "adjClose": 7.67,
      "volume": 1133345708
    },
    {
      "date": "2010-06-30",
      "open": 9.17,
      "high": 9.21,
      "low": 8.93,
      "close": 8.98,
      "adjClose": 7.53,
      "volume": 739469088
    },
    {
      "date": "2010-07-01",
      "open": 9.08,
      "high": 9.1,
      "low": 8.69,
      "close": 8.87,
      "adjClose": 7.44,
      "volume": 1022953467
    },
    {
      "date": "2010-07-02",
      "open": 8.95,
      "high": 8.96,
      "low": 8.69,
      "close": 8.82,
      "adjClose": 7.4,
      "volume": 694498356
    },
    {
      "date": "2010-07-06",
      "open": 8.96,
      "high": 9.03,
      "low": 8.79,
      "close": 8.88,
      "adjClose": 7.45,
      "volume": 615235600
    },
    {
      "date": "2010-07-07",
      "open": 8.95,
      "high": 9.24,
      "low": 8.92,
      "close": 9.24,
      "adjClose": 7.75,
      "volume": 654560012
    },
    {
      "date": "2010-07-08",
      "open": 9.37,
      "high": 9.39,
      "low": 9.1,
      "close": 9.22,
      "adjClose": 7.73,
      "volume": 738151520
    },
    {
      "date": "2010-07-09",
      "open": 9.17,
      "high": 9.28,
      "low": 9.11,
      "close": 9.27,
      "adjClose": 7.78,
      "volume": 433574524
    },
    {
      "date": "2010-07-12",
      "open": 9.23,
      "high": 9.35,
      "low": 9.1,
      "close": 9.19,
      "adjClose": 7.71,
      "volume": 562878400
    },
    {
      "date": "2010-07-13",
      "open": 9.15,
      "high": 9.16,
      "low": 8.8,
      "close": 8.99,
      "adjClose": 7.54,
      "volume": 1190955876
    },
    {
      "date": "2010-07-14",
      "open": 8.91,
      "high": 9.14,
      "low": 8.89,
      "close": 9.03,
      "adjClose": 7.57,
      "volume": 812171948
    },
    {
      "date": "2010-07-15",
      "open": 8.87,
      "high": 9.18,
      "low": 8.83,
      "close": 8.98,
      "adjClose": 7.53,
      "volume": 824866000
    },
    {
      "date": "2010-07-16",
      "open": 9.04,
      "high": 9.11,
      "low": 8.87,
      "close": 8.92,
      "adjClose": 7.48,
      "volume": 1039858764
    },
    {
      "date": "2010-07-19",
      "open": 8.92,
      "high": 8.92,
      "low": 8.56,
      "close": 8.77,
      "adjClose": 7.36,
      "volume": 1024499072
    },
    {
      "date": "2010-07-20",
      "open": 8.67,
      "high": 9.03,
      "low": 8.57,
      "close": 9,
      "adjClose": 7.55,
      "volume": 1074951088
    },
    {
      "date": "2010-07-21",
      "open": 9.47,
      "high": 9.47,
      "low": 9.07,
      "close": 9.08,
      "adjClose": 7.62,
      "volume": 1185671200
    },
    {
      "date": "2010-07-22",
      "open": 9.2,
      "high": 9.29,
      "low": 9.12,
      "close": 9.25,
      "adjClose": 7.76,
      "volume": 645318800
    },
    {
      "date": "2010-07-23",
      "open": 9.18,
      "high": 9.3,
      "low": 9.15,
      "close": 9.28,
      "adjClose": 7.78,
      "volume": 533388800
    },
    {
      "date": "2010-07-26",
      "open": 9.29,
      "high": 9.29,
      "low": 9.2,
      "close": 9.26,
      "adjClose": 7.77,
      "volume": 420551600
    },
    {
      "date": "2010-07-27",
      "open": 9.32,
      "high": 9.46,
      "low": 9.3,
      "close": 9.43,
      "adjClose": 7.91,
      "volume": 584771600
    },
    {
      "date": "2010-07-28",
      "open": 9.42,
      "high": 9.5,
      "low": 9.29,
      "close": 9.32,
      "adjClose": 7.82,
      "volume": 519985200
    },
    {
      "date": "2010-07-29",
      "open": 9.31,
      "high": 9.38,
      "low": 9.15,
      "close": 9.22,
      "adjClose": 7.73,
      "volume": 643806800
    },
    {
      "date": "2010-07-30",
      "open": 9.14,
      "high": 9.27,
      "low": 9.1,
      "close": 9.19,
      "adjClose": 7.71,
      "volume": 448456316
    },
    {
      "date": "2010-08-02",
      "open": 9.3,
      "high": 9.38,
      "low": 9.27,
      "close": 9.35,
      "adjClose": 7.84,
      "volume": 428084560
    },
    {
      "date": "2010-08-03",
      "open": 9.32,
      "high": 9.4,
      "low": 9.26,
      "close": 9.35,
      "adjClose": 7.84,
      "volume": 417653600
    },
    {
      "date": "2010-08-04",
      "open": 9.39,
      "high": 9.44,
      "low": 9.3,
      "close": 9.39,
      "adjClose": 7.88,
      "volume": 420556696
    },
    {
      "date": "2010-08-05",
      "open": 9.35,
      "high": 9.4,
      "low": 9.31,
      "close": 9.35,
      "adjClose": 7.84,
      "volume": 289362788
    },
    {
      "date": "2010-08-06",
      "open": 9.28,
      "high": 9.34,
      "low": 9.2,
      "close": 9.29,
      "adjClose": 7.79,
      "volume": 445013628
    },
    {
      "date": "2010-08-09",
      "open": 9.34,
      "high": 9.36,
      "low": 9.27,
      "close": 9.35,
      "adjClose": 7.84,
      "volume": 303128000
    },
    {
      "date": "2010-08-10",
      "open": 9.28,
      "high": 9.3,
      "low": 9.2,
      "close": 9.26,
      "adjClose": 7.77,
      "volume": 451920000
    },
    {
      "date": "2010-08-11",
      "open": 9.12,
      "high": 9.13,
      "low": 8.92,
      "close": 8.94,
      "adjClose": 7.5,
      "volume": 620054400
    },
    {
      "date": "2010-08-12",
      "open": 8.81,
      "high": 9.04,
      "low": 8.79,
      "close": 8.99,
      "adjClose": 7.54,
      "volume": 534920400
    },
    {
      "date": "2010-08-13",
      "open": 8.99,
      "high": 9,
      "low": 8.9,
      "close": 8.9,
      "adjClose": 7.46,
      "volume": 354869200
    },
    {
      "date": "2010-08-16",
      "open": 8.84,
      "high": 8.93,
      "low": 8.81,
      "close": 8.84,
      "adjClose": 7.41,
      "volume": 318430000
    },
    {
      "date": "2010-08-17",
      "open": 8.93,
      "high": 9.09,
      "low": 8.9,
      "close": 9,
      "adjClose": 7.55,
      "volume": 422649276
    },
    {
      "date": "2010-08-18",
      "open": 9.01,
      "high": 9.1,
      "low": 8.98,
      "close": 9.04,
      "adjClose": 7.58,
      "volume": 339696000
    },
    {
      "date": "2010-08-19",
      "open": 9.03,
      "high": 9.05,
      "low": 8.88,
      "close": 8.92,
      "adjClose": 7.48,
      "volume": 426706000
    },
    {
      "date": "2010-08-20",
      "open": 8.91,
      "high": 9.07,
      "low": 8.89,
      "close": 8.92,
      "adjClose": 7.48,
      "volume": 384230000
    },
    {
      "date": "2010-08-23",
      "open": 8.99,
      "high": 9,
      "low": 8.76,
      "close": 8.78,
      "adjClose": 7.36,
      "volume": 414067688
    },
    {
      "date": "2010-08-24",
      "open": 8.67,
      "high": 8.68,
      "low": 8.52,
      "close": 8.57,
      "adjClose": 7.19,
      "volume": 602565600
    },
    {
      "date": "2010-08-25",
      "open": 8.5,
      "high": 8.71,
      "low": 8.47,
      "close": 8.67,
      "adjClose": 7.27,
      "volume": 596867600
    },
    {
      "date": "2010-08-26",
      "open": 8.77,
      "high": 8.78,
      "low": 8.58,
      "close": 8.58,
      "adjClose": 7.2,
      "volume": 466505200
    },
    {
      "date": "2010-08-27",
      "open": 8.63,
      "high": 8.66,
      "low": 8.41,
      "close": 8.63,
      "adjClose": 7.24,
      "volume": 548586852
    },
    {
      "date": "2010-08-30",
      "open": 8.6,
      "high": 8.78,
      "low": 8.6,
      "close": 8.66,
      "adjClose": 7.26,
      "volume": 383289200
    },
    {
      "date": "2010-08-31",
      "open": 8.64,
      "high": 8.73,
      "low": 8.58,
      "close": 8.68,
      "adjClose": 7.28,
      "volume": 420786828
    },
    {
      "date": "2010-09-01",
      "open": 8.84,
      "high": 8.98,
      "low": 8.8,
      "close": 8.94,
      "adjClose": 7.5,
      "volume": 697037600
    },
    {
      "date": "2010-09-02",
      "open": 8.97,
      "high": 9.01,
      "low": 8.88,
      "close": 9.01,
      "adjClose": 7.56,
      "volume": 415427600
    },
    {
      "date": "2010-09-03",
      "open": 9.11,
      "high": 9.24,
      "low": 9.09,
      "close": 9.24,
      "adjClose": 7.75,
      "volume": 520788872
    },
    {
      "date": "2010-09-07",
      "open": 9.17,
      "high": 9.27,
      "low": 9.15,
      "close": 9.21,
      "adjClose": 7.72,
      "volume": 342825564
    },
    {
      "date": "2010-09-08",
      "open": 9.28,
      "high": 9.44,
      "low": 9.25,
      "close": 9.39,
      "adjClose": 7.88,
      "volume": 526551200
    },
    {
      "date": "2010-09-09",
      "open": 9.47,
      "high": 9.52,
      "low": 9.39,
      "close": 9.4,
      "adjClose": 7.88,
      "volume": 438575200
    },
    {
      "date": "2010-09-10",
      "open": 9.4,
      "high": 9.45,
      "low": 9.34,
      "close": 9.41,
      "adjClose": 7.89,
      "volume": 387761660
    },
    {
      "date": "2010-09-13",
      "open": 9.49,
      "high": 9.58,
      "low": 9.49,
      "close": 9.54,
      "adjClose": 8,
      "volume": 388780276
    },
    {
      "date": "2010-09-14",
      "open": 9.51,
      "high": 9.61,
      "low": 9.48,
      "close": 9.57,
      "adjClose": 8.03,
      "volume": 408150400
    },
    {
      "date": "2010-09-15",
      "open": 9.58,
      "high": 9.66,
      "low": 9.57,
      "close": 9.65,
      "adjClose": 8.09,
      "volume": 429368800
    },
    {
      "date": "2010-09-16",
      "open": 9.65,
      "high": 9.88,
      "low": 9.62,
      "close": 9.88,
      "adjClose": 8.29,
      "volume": 652103200
    },
    {
      "date": "2010-09-17",
      "open": 9.92,
      "high": 9.93,
      "low": 9.77,
      "close": 9.83,
      "adjClose": 8.24,
      "volume": 634477200
    },
    {
      "date": "2010-09-20",
      "open": 9.86,
      "high": 10.13,
      "low": 9.85,
      "close": 10.12,
      "adjClose": 8.49,
      "volume": 659291792
    },
    {
      "date": "2010-09-21",
      "open": 10.14,
      "high": 10.26,
      "low": 10.1,
      "close": 10.13,
      "adjClose": 8.5,
      "volume": 669676444
    },
    {
      "date": "2010-09-22",
      "open": 10.1,
      "high": 10.28,
      "low": 10.09,
      "close": 10.28,
      "adjClose": 8.62,
      "volume": 585415624
    },
    {
      "date": "2010-09-23",
      "open": 10.23,
      "high": 10.46,
      "low": 10.21,
      "close": 10.32,
      "adjClose": 8.66,
      "volume": 786116800
    },
    {
      "date": "2010-09-24",
      "open": 10.43,
      "high": 10.48,
      "low": 10.38,
      "close": 10.44,
      "adjClose": 8.76,
      "volume": 649488000
    },
    {
      "date": "2010-09-27",
      "open": 10.5,
      "high": 10.53,
      "low": 10.39,
      "close": 10.4,
      "adjClose": 8.72,
      "volume": 483099936
    },
    {
      "date": "2010-09-28",
      "open": 10.42,
      "high": 10.42,
      "low": 9.82,
      "close": 10.24,
      "adjClose": 8.59,
      "volume": 1035042760
    },
    {
      "date": "2010-09-29",
      "open": 10.26,
      "high": 10.35,
      "low": 10.21,
      "close": 10.26,
      "adjClose": 8.61,
      "volume": 469644000
    },
    {
      "date": "2010-09-30",
      "open": 10.32,
      "high": 10.36,
      "low": 10.04,
      "close": 10.13,
      "adjClose": 8.5,
      "volume": 673391600
    },
    {
      "date": "2010-10-01",
      "open": 10.22,
      "high": 10.23,
      "low": 10.05,
      "close": 10.09,
      "adjClose": 8.46,
      "volume": 448406224
    },
    {
      "date": "2010-10-04",
      "open": 10.06,
      "high": 10.1,
      "low": 9.92,
      "close": 9.95,
      "adjClose": 8.35,
      "volume": 435302000
    },
    {
      "date": "2010-10-05",
      "open": 10.07,
      "high": 10.34,
      "low": 10.07,
      "close": 10.32,
      "adjClose": 8.66,
      "volume": 501967200
    },
    {
      "date": "2010-10-06",
      "open": 10.34,
      "high": 10.43,
      "low": 10.19,
      "close": 10.33,
      "adjClose": 8.66,
      "volume": 670868800
    },
    {
      "date": "2010-10-07",
      "open": 10.37,
      "high": 10.37,
      "low": 10.25,
      "close": 10.33,
      "adjClose": 8.66,
      "volume": 408399600
    },
    {
      "date": "2010-10-08",
      "open": 10.42,
      "high": 10.52,
      "low": 10.36,
      "close": 10.5,
      "adjClose": 8.81,
      "volume": 658403856
    },
    {
      "date": "2010-10-11",
      "open": 10.53,
      "high": 10.62,
      "low": 10.52,
      "close": 10.55,
      "adjClose": 8.85,
      "volume": 427753200
    },
    {
      "date": "2010-10-12",
      "open": 10.55,
      "high": 10.7,
      "low": 10.45,
      "close": 10.66,
      "adjClose": 8.94,
      "volume": 558544000
    },
    {
      "date": "2010-10-13",
      "open": 10.72,
      "high": 10.78,
      "low": 10.71,
      "close": 10.72,
      "adjClose": 8.99,
      "volume": 630092400
    },
    {
      "date": "2010-10-14",
      "open": 10.77,
      "high": 10.8,
      "low": 10.73,
      "close": 10.8,
      "adjClose": 9.06,
      "volume": 435296400
    },
    {
      "date": "2010-10-15",
      "open": 10.98,
      "high": 11.25,
      "low": 10.89,
      "close": 11.24,
      "adjClose": 9.43,
      "volume": 922194584
    },
    {
      "date": "2010-10-18",
      "open": 11.37,
      "high": 11.39,
      "low": 11.22,
      "close": 11.36,
      "adjClose": 9.53,
      "volume": 1104458640
    },
    {
      "date": "2010-10-19",
      "open": 10.84,
      "high": 11.21,
      "low": 10.71,
      "close": 11.05,
      "adjClose": 9.27,
      "volume": 1232784000
    },
    {
      "date": "2010-10-20",
      "open": 11.04,
      "high": 11.22,
      "low": 10.96,
      "close": 11.09,
      "adjClose": 9.3,
      "volume": 721624784
    },
    {
      "date": "2010-10-21",
      "open": 11.16,
      "high": 11.24,
      "low": 10.96,
      "close": 11.05,
      "adjClose": 9.27,
      "volume": 551460000
    },
    {
      "date": "2010-10-22",
      "open": 11.04,
      "high": 11.07,
      "low": 10.94,
      "close": 10.98,
      "adjClose": 9.21,
      "volume": 372778000
    },
    {
      "date": "2010-10-25",
      "open": 11.04,
      "high": 11.13,
      "low": 11.02,
      "close": 11.03,
      "adjClose": 9.25,
      "volume": 392462000
    },
    {
      "date": "2010-10-26",
      "open": 10.96,
      "high": 11.06,
      "low": 10.92,
      "close": 11,
      "adjClose": 9.23,
      "volume": 392929740
    },
    {
      "date": "2010-10-27",
      "open": 10.99,
      "high": 11.07,
      "low": 10.91,
      "close": 10.99,
      "adjClose": 9.22,
      "volume": 399002800
    },
    {
      "date": "2010-10-28",
      "open": 11,
      "high": 11,
      "low": 10.75,
      "close": 10.9,
      "adjClose": 9.14,
      "volume": 551051200
    },
    {
      "date": "2010-10-29",
      "open": 10.87,
      "high": 10.92,
      "low": 10.75,
      "close": 10.75,
      "adjClose": 9.02,
      "volume": 430511200
    },
    {
      "date": "2010-11-01",
      "open": 10.79,
      "high": 10.91,
      "low": 10.79,
      "close": 10.86,
      "adjClose": 9.11,
      "volume": 423889480
    },
    {
      "date": "2010-11-02",
      "open": 10.96,
      "high": 11.08,
      "low": 10.96,
      "close": 11.05,
      "adjClose": 9.27,
      "volume": 433930208
    },
    {
      "date": "2010-11-03",
      "open": 11.12,
      "high": 11.17,
      "low": 11.02,
      "close": 11.17,
      "adjClose": 9.37,
      "volume": 508348400
    },
    {
      "date": "2010-11-04",
      "open": 11.27,
      "high": 11.43,
      "low": 11.25,
      "close": 11.37,
      "adjClose": 9.54,
      "volume": 642488640
    },
    {
      "date": "2010-11-05",
      "open": 11.36,
      "high": 11.41,
      "low": 11.31,
      "close": 11.33,
      "adjClose": 9.5,
      "volume": 361253420
    },
    {
      "date": "2010-11-08",
      "open": 11.33,
      "high": 11.42,
      "low": 11.31,
      "close": 11.38,
      "adjClose": 9.54,
      "volume": 281758400
    },
    {
      "date": "2010-11-09",
      "open": 11.47,
      "high": 11.47,
      "low": 11.23,
      "close": 11.29,
      "adjClose": 9.47,
      "volume": 383715544
    },
    {
      "date": "2010-11-10",
      "open": 11.31,
      "high": 11.38,
      "low": 11.2,
      "close": 11.36,
      "adjClose": 9.53,
      "volume": 384227200
    },
    {
      "date": "2010-11-11",
      "open": 11.25,
      "high": 11.37,
      "low": 11.22,
      "close": 11.31,
      "adjClose": 9.49,
      "volume": 361284000
    },
    {
      "date": "2010-11-12",
      "open": 11.29,
      "high": 11.3,
      "low": 10.84,
      "close": 11,
      "adjClose": 9.23,
      "volume": 795846808
    },
    {
      "date": "2010-11-15",
      "open": 11.02,
      "high": 11.09,
      "low": 10.94,
      "close": 10.97,
      "adjClose": 9.2,
      "volume": 403606000
    },
    {
      "date": "2010-11-16",
      "open": 10.92,
      "high": 10.99,
      "low": 10.69,
      "close": 10.77,
      "adjClose": 9.03,
      "volume": 658949968
    },
    {
      "date": "2010-11-17",
      "open": 10.76,
      "high": 10.86,
      "low": 10.63,
      "close": 10.73,
      "adjClose": 9,
      "volume": 479450076
    },
    {
      "date": "2010-11-18",
      "open": 10.9,
      "high": 11.06,
      "low": 10.88,
      "close": 11.02,
      "adjClose": 9.24,
      "volume": 494491200
    },
    {
      "date": "2010-11-19",
      "open": 11,
      "high": 11.01,
      "low": 10.9,
      "close": 10.95,
      "adjClose": 9.18,
      "volume": 384843528
    },
    {
      "date": "2010-11-22",
      "open": 10.95,
      "high": 11.19,
      "low": 10.92,
      "close": 11.19,
      "adjClose": 9.39,
      "volume": 393075200
    },
    {
      "date": "2010-11-23",
      "open": 11.09,
      "high": 11.13,
      "low": 10.95,
      "close": 11.03,
      "adjClose": 9.25,
      "volume": 519447600
    },
    {
      "date": "2010-11-24",
      "open": 11.14,
      "high": 11.26,
      "low": 11.13,
      "close": 11.24,
      "adjClose": 9.43,
      "volume": 414272984
    },
    {
      "date": "2010-11-26",
      "open": 11.2,
      "high": 11.35,
      "low": 11.18,
      "close": 11.28,
      "adjClose": 9.46,
      "volume": 237745183
    },
    {
      "date": "2010-11-29",
      "open": 11.27,
      "high": 11.34,
      "low": 11.12,
      "close": 11.32,
      "adjClose": 9.49,
      "volume": 445785200
    },
    {
      "date": "2010-11-30",
      "open": 11.2,
      "high": 11.23,
      "low": 11.1,
      "close": 11.11,
      "adjClose": 9.32,
      "volume": 501858000
    },
    {
      "date": "2010-12-01",
      "open": 11.26,
      "high": 11.35,
      "low": 11.25,
      "close": 11.3,
      "adjClose": 9.48,
      "volume": 461751204
    },
    {
      "date": "2010-12-02",
      "open": 11.34,
      "high": 11.39,
      "low": 11.25,
      "close": 11.36,
      "adjClose": 9.53,
      "volume": 463652124
    },
    {
      "date": "2010-12-03",
      "open": 11.32,
      "high": 11.38,
      "low": 11.3,
      "close": 11.34,
      "adjClose": 9.51,
      "volume": 342369472
    },
    {
      "date": "2010-12-06",
      "open": 11.38,
      "high": 11.51,
      "low": 11.37,
      "close": 11.43,
      "adjClose": 9.59,
      "volume": 448481600
    },
    {
      "date": "2010-12-07",
      "open": 11.56,
      "high": 11.57,
      "low": 11.36,
      "close": 11.36,
      "adjClose": 9.53,
      "volume": 391454276
    },
    {
      "date": "2010-12-08",
      "open": 11.42,
      "high": 11.46,
      "low": 11.33,
      "close": 11.46,
      "adjClose": 9.61,
      "volume": 321935600
    },
    {
      "date": "2010-12-09",
      "open": 11.5,
      "high": 11.52,
      "low": 11.39,
      "close": 11.42,
      "adjClose": 9.58,
      "volume": 294151200
    },
    {
      "date": "2010-12-10",
      "open": 11.42,
      "high": 11.47,
      "low": 11.38,
      "close": 11.45,
      "adjClose": 9.6,
      "volume": 262577260
    },
    {
      "date": "2010-12-13",
      "open": 11.58,
      "high": 11.61,
      "low": 11.46,
      "close": 11.49,
      "adjClose": 9.64,
      "volume": 439815600
    },
    {
      "date": "2010-12-14",
      "open": 11.49,
      "high": 11.52,
      "low": 11.39,
      "close": 11.44,
      "adjClose": 9.6,
      "volume": 351567368
    },
    {
      "date": "2010-12-15",
      "open": 11.43,
      "high": 11.54,
      "low": 11.4,
      "close": 11.44,
      "adjClose": 9.6,
      "volume": 417312000
    },
    {
      "date": "2010-12-16",
      "open": 11.47,
      "high": 11.52,
      "low": 11.43,
      "close": 11.47,
      "adjClose": 9.62,
      "volume": 322030800
    },
    {
      "date": "2010-12-17",
      "open": 11.49,
      "high": 11.49,
      "low": 11.44,
      "close": 11.45,
      "adjClose": 9.6,
      "volume": 387148628
    },
    {
      "date": "2010-12-20",
      "open": 11.49,
      "high": 11.54,
      "low": 11.37,
      "close": 11.51,
      "adjClose": 9.65,
      "volume": 385610400
    },
    {
      "date": "2010-12-21",
      "open": 11.54,
      "high": 11.59,
      "low": 11.5,
      "close": 11.58,
      "adjClose": 9.71,
      "volume": 256354000
    },
    {
      "date": "2010-12-22",
      "open": 11.58,
      "high": 11.63,
      "low": 11.56,
      "close": 11.61,
      "adjClose": 9.74,
      "volume": 266144408
    },
    {
      "date": "2010-12-23",
      "open": 11.61,
      "high": 11.61,
      "low": 11.54,
      "close": 11.56,
      "adjClose": 9.7,
      "volume": 223500924
    },
    {
      "date": "2010-12-27",
      "open": 11.53,
      "high": 11.62,
      "low": 11.48,
      "close": 11.6,
      "adjClose": 9.73,
      "volume": 249816000
    },
    {
      "date": "2010-12-28",
      "open": 11.64,
      "high": 11.67,
      "low": 11.61,
      "close": 11.62,
      "adjClose": 9.75,
      "volume": 175924000
    },
    {
      "date": "2010-12-29",
      "open": 11.65,
      "high": 11.66,
      "low": 11.61,
      "close": 11.62,
      "adjClose": 9.75,
      "volume": 163270904
    },
    {
      "date": "2010-12-30",
      "open": 11.62,
      "high": 11.63,
      "low": 11.54,
      "close": 11.56,
      "adjClose": 9.7,
      "volume": 157660176
    },
    {
      "date": "2010-12-31",
      "open": 11.53,
      "high": 11.55,
      "low": 11.48,
      "close": 11.52,
      "adjClose": 9.66,
      "volume": 193655528
    },
    {
      "date": "2011-01-03",
      "open": 11.63,
      "high": 11.79,
      "low": 11.6,
      "close": 11.77,
      "adjClose": 9.87,
      "volume": 445138400
    },
    {
      "date": "2011-01-04",
      "open": 11.87,
      "high": 11.87,
      "low": 11.72,
      "close": 11.83,
      "adjClose": 9.92,
      "volume": 309348368
    },
    {
      "date": "2011-01-05",
      "open": 11.77,
      "high": 11.94,
      "low": 11.77,
      "close": 11.93,
      "adjClose": 10.01,
      "volume": 255519600
    },
    {
      "date": "2011-01-06",
      "open": 11.95,
      "high": 11.97,
      "low": 11.89,
      "close": 11.92,
      "adjClose": 10,
      "volume": 300428800
    },
    {
      "date": "2011-01-07",
      "open": 11.93,
      "high": 12.01,
      "low": 11.85,
      "close": 12,
      "adjClose": 10.07,
      "volume": 311931200
    },
    {
      "date": "2011-01-10",
      "open": 12.1,
      "high": 12.26,
      "low": 12.04,
      "close": 12.23,
      "adjClose": 10.26,
      "volume": 448560000
    },
    {
      "date": "2011-01-11",
      "open": 12.32,
      "high": 12.32,
      "low": 12.12,
      "close": 12.2,
      "adjClose": 10.23,
      "volume": 444108000
    },
    {
      "date": "2011-01-12",
      "open": 12.26,
      "high": 12.3,
      "low": 12.21,
      "close": 12.3,
      "adjClose": 10.32,
      "volume": 302590400
    },
    {
      "date": "2011-01-13",
      "open": 12.33,
      "high": 12.38,
      "low": 12.28,
      "close": 12.35,
      "adjClose": 10.36,
      "volume": 298145052
    },
    {
      "date": "2011-01-14",
      "open": 12.35,
      "high": 12.45,
      "low": 12.3,
      "close": 12.45,
      "adjClose": 10.44,
      "volume": 308840000
    },
    {
      "date": "2011-01-18",
      "open": 11.77,
      "high": 12.31,
      "low": 11.64,
      "close": 12.17,
      "adjClose": 10.21,
      "volume": 1880998000
    },
    {
      "date": "2011-01-19",
      "open": 12.44,
      "high": 12.45,
      "low": 12.03,
      "close": 12.1,
      "adjClose": 10.15,
      "volume": 1135612800
    },
    {
      "date": "2011-01-20",
      "open": 12.02,
      "high": 12.08,
      "low": 11.79,
      "close": 11.88,
      "adjClose": 9.96,
      "volume": 764790076
    },
    {
      "date": "2011-01-21",
      "open": 11.92,
      "high": 11.96,
      "low": 11.67,
      "close": 11.67,
      "adjClose": 9.79,
      "volume": 754401200
    },
    {
      "date": "2011-01-24",
      "open": 11.67,
      "high": 12.05,
      "low": 11.67,
      "close": 12.05,
      "adjClose": 10.11,
      "volume": 574683200
    },
    {
      "date": "2011-01-25",
      "open": 12.01,
      "high": 12.19,
      "low": 11.95,
      "close": 12.19,
      "adjClose": 10.22,
      "volume": 546868000
    },
    {
      "date": "2011-01-26",
      "open": 12.25,
      "high": 12.34,
      "low": 12.2,
      "close": 12.28,
      "adjClose": 10.3,
      "volume": 506875600
    },
    {
      "date": "2011-01-27",
      "open": 12.28,
      "high": 12.31,
      "low": 12.24,
      "close": 12.26,
      "adjClose": 10.28,
      "volume": 285026000
    },
    {
      "date": "2011-01-28",
      "open": 12.29,
      "high": 12.3,
      "low": 11.91,
      "close": 12,
      "adjClose": 10.07,
      "volume": 592057232
    },
    {
      "date": "2011-01-31",
      "open": 11.99,
      "high": 12.14,
      "low": 11.94,
      "close": 12.12,
      "adjClose": 10.17,
      "volume": 377246800
    },
    {
      "date": "2011-02-01",
      "open": 12.19,
      "high": 12.34,
      "low": 12.18,
      "close": 12.32,
      "adjClose": 10.33,
      "volume": 426633200
    },
    {
      "date": "2011-02-02",
      "open": 12.3,
      "high": 12.33,
      "low": 12.27,
      "close": 12.3,
      "adjClose": 10.32,
      "volume": 258955511
    },
    {
      "date": "2011-02-03",
      "open": 12.28,
      "high": 12.29,
      "low": 12.09,
      "close": 12.27,
      "adjClose": 10.29,
      "volume": 393797600
    },
    {
      "date": "2011-02-04",
      "open": 12.27,
      "high": 12.38,
      "low": 12.27,
      "close": 12.37,
      "adjClose": 10.38,
      "volume": 321840400
    },
    {
      "date": "2011-02-07",
      "open": 12.42,
      "high": 12.62,
      "low": 12.42,
      "close": 12.57,
      "adjClose": 10.54,
      "volume": 485021600
    },
    {
      "date": "2011-02-08",
      "open": 12.63,
      "high": 12.7,
      "low": 12.58,
      "close": 12.69,
      "adjClose": 10.64,
      "volume": 381040800
    },
    {
      "date": "2011-02-09",
      "open": 12.69,
      "high": 12.82,
      "low": 12.67,
      "close": 12.79,
      "adjClose": 10.73,
      "volume": 482745200
    },
    {
      "date": "2011-02-10",
      "open": 12.76,
      "high": 12.86,
      "low": 12.43,
      "close": 12.66,
      "adjClose": 10.62,
      "volume": 928550368
    },
    {
      "date": "2011-02-11",
      "open": 12.67,
      "high": 12.78,
      "low": 12.63,
      "close": 12.74,
      "adjClose": 10.69,
      "volume": 367572800
    },
    {
      "date": "2011-02-14",
      "open": 12.74,
      "high": 12.84,
      "low": 12.74,
      "close": 12.83,
      "adjClose": 10.76,
      "volume": 310416400
    },
    {
      "date": "2011-02-15",
      "open": 12.83,
      "high": 12.86,
      "low": 12.77,
      "close": 12.85,
      "adjClose": 10.78,
      "volume": 284174800
    },
    {
      "date": "2011-02-16",
      "open": 12.89,
      "high": 13.03,
      "low": 12.87,
      "close": 12.97,
      "adjClose": 10.88,
      "volume": 481157600
    },
    {
      "date": "2011-02-17",
      "open": 12.76,
      "high": 12.87,
      "low": 12.73,
      "close": 12.8,
      "adjClose": 10.74,
      "volume": 530583200
    },
    {
      "date": "2011-02-18",
      "open": 12.81,
      "high": 12.84,
      "low": 12.48,
      "close": 12.52,
      "adjClose": 10.5,
      "volume": 816057200
    },
    {
      "date": "2011-02-22",
      "open": 12.22,
      "high": 12.34,
      "low": 12.06,
      "close": 12.09,
      "adjClose": 10.14,
      "volume": 872555600
    },
    {
      "date": "2011-02-23",
      "open": 12.1,
      "high": 12.31,
      "low": 12.09,
      "close": 12.24,
      "adjClose": 10.27,
      "volume": 671854400
    },
    {
      "date": "2011-02-24",
      "open": 12.29,
      "high": 12.33,
      "low": 12.08,
      "close": 12.25,
      "adjClose": 10.27,
      "volume": 499900800
    },
    {
      "date": "2011-02-25",
      "open": 12.33,
      "high": 12.44,
      "low": 12.31,
      "close": 12.43,
      "adjClose": 10.43,
      "volume": 380018800
    },
    {
      "date": "2011-02-28",
      "open": 12.54,
      "high": 12.68,
      "low": 12.54,
      "close": 12.61,
      "adjClose": 10.58,
      "volume": 403074288
    },
    {
      "date": "2011-03-01",
      "open": 12.7,
      "high": 12.7,
      "low": 12.42,
      "close": 12.48,
      "adjClose": 10.47,
      "volume": 456136800
    },
    {
      "date": "2011-03-02",
      "open": 12.5,
      "high": 12.66,
      "low": 12.44,
      "close": 12.58,
      "adjClose": 10.55,
      "volume": 602590800
    },
    {
      "date": "2011-03-03",
      "open": 12.76,
      "high": 12.85,
      "low": 12.71,
      "close": 12.84,
      "adjClose": 10.77,
      "volume": 500788400
    },
    {
      "date": "2011-03-04",
      "open": 12.86,
      "high": 12.87,
      "low": 12.78,
      "close": 12.86,
      "adjClose": 10.79,
      "volume": 453266800
    },
    {
      "date": "2011-03-07",
      "open": 12.91,
      "high": 12.92,
      "low": 12.55,
      "close": 12.69,
      "adjClose": 10.64,
      "volume": 546123200
    },
    {
      "date": "2011-03-08",
      "open": 12.68,
      "high": 12.76,
      "low": 12.58,
      "close": 12.71,
      "adjClose": 10.66,
      "volume": 356316800
    },
    {
      "date": "2011-03-09",
      "open": 12.67,
      "high": 12.67,
      "low": 12.52,
      "close": 12.59,
      "adjClose": 10.56,
      "volume": 453396584
    },
    {
      "date": "2011-03-10",
      "open": 12.47,
      "high": 12.49,
      "low": 12.32,
      "close": 12.38,
      "adjClose": 10.38,
      "volume": 507888696
    },
    {
      "date": "2011-03-11",
      "open": 12.33,
      "high": 12.58,
      "low": 12.32,
      "close": 12.57,
      "adjClose": 10.54,
      "volume": 471080532
    },
    {
      "date": "2011-03-14",
      "open": 12.61,
      "high": 12.73,
      "low": 12.55,
      "close": 12.63,
      "adjClose": 10.59,
      "volume": 436455252
    },
    {
      "date": "2011-03-15",
      "open": 12.22,
      "high": 12.42,
      "low": 12.15,
      "close": 12.34,
      "adjClose": 10.35,
      "volume": 721081200
    },
    {
      "date": "2011-03-16",
      "open": 12.21,
      "high": 12.25,
      "low": 11.65,
      "close": 11.79,
      "adjClose": 9.89,
      "volume": 1162011200
    },
    {
      "date": "2011-03-17",
      "open": 12.03,
      "high": 12.13,
      "low": 11.81,
      "close": 11.95,
      "adjClose": 10.02,
      "volume": 659422400
    },
    {
      "date": "2011-03-18",
      "open": 12.04,
      "high": 12.08,
      "low": 11.79,
      "close": 11.81,
      "adjClose": 9.91,
      "volume": 753214000
    },
    {
      "date": "2011-03-21",
      "open": 12,
      "high": 12.13,
      "low": 11.97,
      "close": 12.12,
      "adjClose": 10.17,
      "volume": 409402000
    },
    {
      "date": "2011-03-22",
      "open": 12.23,
      "high": 12.24,
      "low": 12.11,
      "close": 12.19,
      "adjClose": 10.22,
      "volume": 326232916
    },
    {
      "date": "2011-03-23",
      "open": 12.12,
      "high": 12.15,
      "low": 12,
      "close": 12.11,
      "adjClose": 10.16,
      "volume": 372996400
    },
    {
      "date": "2011-03-24",
      "open": 12.21,
      "high": 12.36,
      "low": 12.1,
      "close": 12.32,
      "adjClose": 10.33,
      "volume": 404712000
    },
    {
      "date": "2011-03-25",
      "open": 12.43,
      "high": 12.57,
      "low": 12.39,
      "close": 12.55,
      "adjClose": 10.53,
      "volume": 449171632
    },
    {
      "date": "2011-03-28",
      "open": 12.61,
      "high": 12.65,
      "low": 12.52,
      "close": 12.52,
      "adjClose": 10.5,
      "volume": 309355200
    },
    {
      "date": "2011-03-29",
      "open": 12.42,
      "high": 12.53,
      "low": 12.36,
      "close": 12.53,
      "adjClose": 10.51,
      "volume": 352900800
    },
    {
      "date": "2011-03-30",
      "open": 12.52,
      "high": 12.53,
      "low": 12.41,
      "close": 12.45,
      "adjClose": 10.44,
      "volume": 329406000
    },
    {
      "date": "2011-03-31",
      "open": 12.37,
      "high": 12.49,
      "low": 12.36,
      "close": 12.45,
      "adjClose": 10.44,
      "volume": 274368324
    },
    {
      "date": "2011-04-01",
      "open": 12.54,
      "high": 12.56,
      "low": 12.26,
      "close": 12.31,
      "adjClose": 10.33,
      "volume": 418661988
    },
    {
      "date": "2011-04-04",
      "open": 12.3,
      "high": 12.31,
      "low": 12.09,
      "close": 12.19,
      "adjClose": 10.22,
      "volume": 460084800
    },
    {
      "date": "2011-04-05",
      "open": 12.04,
      "high": 12.22,
      "low": 12,
      "close": 12.1,
      "adjClose": 10.15,
      "volume": 482963744
    },
    {
      "date": "2011-04-06",
      "open": 12.19,
      "high": 12.28,
      "low": 12.04,
      "close": 12.07,
      "adjClose": 10.12,
      "volume": 402539200
    },
    {
      "date": "2011-04-07",
      "open": 12.07,
      "high": 12.16,
      "low": 12,
      "close": 12.07,
      "adjClose": 10.12,
      "volume": 373447200
    },
    {
      "date": "2011-04-08",
      "open": 12.14,
      "high": 12.15,
      "low": 11.93,
      "close": 11.97,
      "adjClose": 10.04,
      "volume": 377535200
    },
    {
      "date": "2011-04-11",
      "open": 11.93,
      "high": 11.99,
      "low": 11.79,
      "close": 11.81,
      "adjClose": 9.91,
      "volume": 399150896
    },
    {
      "date": "2011-04-12",
      "open": 11.8,
      "high": 11.92,
      "low": 11.79,
      "close": 11.87,
      "adjClose": 9.96,
      "volume": 426508772
    },
    {
      "date": "2011-04-13",
      "open": 11.96,
      "high": 12,
      "low": 11.88,
      "close": 12,
      "adjClose": 10.07,
      "volume": 346436252
    },
    {
      "date": "2011-04-14",
      "open": 11.96,
      "high": 12,
      "low": 11.86,
      "close": 11.87,
      "adjClose": 9.96,
      "volume": 301989932
    },
    {
      "date": "2011-04-15",
      "open": 11.9,
      "high": 11.92,
      "low": 11.67,
      "close": 11.69,
      "adjClose": 9.8,
      "volume": 453833412
    },
    {
      "date": "2011-04-18",
      "open": 11.65,
      "high": 11.87,
      "low": 11.43,
      "close": 11.85,
      "adjClose": 9.94,
      "volume": 609898800
    },
    {
      "date": "2011-04-19",
      "open": 11.9,
      "high": 12.07,
      "low": 11.85,
      "close": 12.07,
      "adjClose": 10.12,
      "volume": 419378400
    },
    {
      "date": "2011-04-20",
      "open": 12.27,
      "high": 12.35,
      "low": 12.2,
      "close": 12.23,
      "adjClose": 10.26,
      "volume": 700666400
    },
    {
      "date": "2011-04-21",
      "open": 12.68,
      "high": 12.68,
      "low": 12.45,
      "close": 12.52,
      "adjClose": 10.5,
      "volume": 753810400
    },
    {
      "date": "2011-04-25",
      "open": 12.51,
      "high": 12.63,
      "low": 12.51,
      "close": 12.61,
      "adjClose": 10.58,
      "volume": 266546000
    },
    {
      "date": "2011-04-26",
      "open": 12.63,
      "high": 12.68,
      "low": 12.48,
      "close": 12.51,
      "adjClose": 10.49,
      "volume": 338800000
    },
    {
      "date": "2011-04-27",
      "open": 12.58,
      "high": 12.58,
      "low": 12.4,
      "close": 12.51,
      "adjClose": 10.49,
      "volume": 356213200
    },
    {
      "date": "2011-04-28",
      "open": 12.36,
      "high": 12.49,
      "low": 12.34,
      "close": 12.38,
      "adjClose": 10.38,
      "volume": 361188880
    },
    {
      "date": "2011-04-29",
      "open": 12.38,
      "high": 12.64,
      "low": 12.38,
      "close": 12.5,
      "adjClose": 10.48,
      "volume": 1006345200
    },
    {
      "date": "2011-05-02",
      "open": 12.49,
      "high": 12.52,
      "low": 12.34,
      "close": 12.37,
      "adjClose": 10.38,
      "volume": 442713600
    },
    {
      "date": "2011-05-03",
      "open": 12.43,
      "high": 12.5,
      "low": 12.34,
      "close": 12.44,
      "adjClose": 10.43,
      "volume": 313561252
    },
    {
      "date": "2011-05-04",
      "open": 12.44,
      "high": 12.57,
      "low": 12.39,
      "close": 12.48,
      "adjClose": 10.47,
      "volume": 389250400
    },
    {
      "date": "2011-05-05",
      "open": 12.44,
      "high": 12.53,
      "low": 12.36,
      "close": 12.38,
      "adjClose": 10.38,
      "volume": 336261744
    },
    {
      "date": "2011-05-06",
      "open": 12.49,
      "high": 12.5,
      "low": 12.36,
      "close": 12.38,
      "adjClose": 10.38,
      "volume": 280245392
    },
    {
      "date": "2011-05-09",
      "open": 12.42,
      "high": 12.47,
      "low": 12.38,
      "close": 12.41,
      "adjClose": 10.41,
      "volume": 204752836
    },
    {
      "date": "2011-05-10",
      "open": 12.46,
      "high": 12.49,
      "low": 12.38,
      "close": 12.48,
      "adjClose": 10.47,
      "volume": 282091600
    },
    {
      "date": "2011-05-11",
      "open": 12.46,
      "high": 12.5,
      "low": 12.33,
      "close": 12.4,
      "adjClose": 10.4,
      "volume": 336075040
    },
    {
      "date": "2011-05-12",
      "open": 12.36,
      "high": 12.4,
      "low": 12.22,
      "close": 12.38,
      "adjClose": 10.38,
      "volume": 322000000
    },
    {
      "date": "2011-05-13",
      "open": 12.34,
      "high": 12.37,
      "low": 12.16,
      "close": 12.16,
      "adjClose": 10.2,
      "volume": 326192120
    },
    {
      "date": "2011-05-16",
      "open": 12.11,
      "high": 12.19,
      "low": 11.88,
      "close": 11.9,
      "adjClose": 9.98,
      "volume": 450141888
    },
    {
      "date": "2011-05-17",
      "open": 11.86,
      "high": 12,
      "low": 11.81,
      "close": 12,
      "adjClose": 10.07,
      "volume": 452787024
    },
    {
      "date": "2011-05-18",
      "open": 12.02,
      "high": 12.18,
      "low": 12,
      "close": 12.14,
      "adjClose": 10.18,
      "volume": 334776400
    },
    {
      "date": "2011-05-19",
      "open": 12.22,
      "high": 12.23,
      "low": 12.1,
      "close": 12.16,
      "adjClose": 10.2,
      "volume": 261170000
    },
    {
      "date": "2011-05-20",
      "open": 12.13,
      "high": 12.18,
      "low": 11.96,
      "close": 11.97,
      "adjClose": 10.04,
      "volume": 338191112
    },
    {
      "date": "2011-05-23",
      "open": 11.78,
      "high": 12,
      "low": 11.76,
      "close": 11.94,
      "adjClose": 10.01,
      "volume": 383600000
    },
    {
      "date": "2011-05-24",
      "open": 11.98,
      "high": 12,
      "low": 11.83,
      "close": 11.86,
      "adjClose": 9.95,
      "volume": 322082892
    },
    {
      "date": "2011-05-25",
      "open": 11.91,
      "high": 12.09,
      "low": 11.89,
      "close": 12.03,
      "adjClose": 10.09,
      "volume": 294224000
    },
    {
      "date": "2011-05-26",
      "open": 12,
      "high": 12.03,
      "low": 11.94,
      "close": 11.96,
      "adjClose": 10.03,
      "volume": 222695280
    },
    {
      "date": "2011-05-27",
      "open": 11.96,
      "high": 12.06,
      "low": 11.94,
      "close": 12.05,
      "adjClose": 10.11,
      "volume": 203651760
    },
    {
      "date": "2011-05-31",
      "open": 12.18,
      "high": 12.42,
      "low": 12.18,
      "close": 12.42,
      "adjClose": 10.42,
      "volume": 417754400
    },
    {
      "date": "2011-06-01",
      "open": 12.46,
      "high": 12.58,
      "low": 12.31,
      "close": 12.34,
      "adjClose": 10.35,
      "volume": 554682800
    },
    {
      "date": "2011-06-02",
      "open": 12.37,
      "high": 12.43,
      "low": 12.3,
      "close": 12.36,
      "adjClose": 10.37,
      "volume": 338884784
    },
    {
      "date": "2011-06-03",
      "open": 12.26,
      "high": 12.33,
      "low": 12.21,
      "close": 12.27,
      "adjClose": 10.29,
      "volume": 313443372
    },
    {
      "date": "2011-06-06",
      "open": 12.35,
      "high": 12.39,
      "low": 12.06,
      "close": 12.07,
      "adjClose": 10.12,
      "volume": 461941200
    },
    {
      "date": "2011-06-07",
      "open": 12.08,
      "high": 12.08,
      "low": 11.85,
      "close": 11.86,
      "adjClose": 9.95,
      "volume": 529972880
    },
    {
      "date": "2011-06-08",
      "open": 11.85,
      "high": 11.96,
      "low": 11.81,
      "close": 11.87,
      "adjClose": 9.96,
      "volume": 333886668
    },
    {
      "date": "2011-06-09",
      "open": 11.9,
      "high": 11.92,
      "low": 11.81,
      "close": 11.84,
      "adjClose": 9.93,
      "volume": 275365068
    },
    {
      "date": "2011-06-10",
      "open": 11.81,
      "high": 11.84,
      "low": 11.63,
      "close": 11.64,
      "adjClose": 9.76,
      "volume": 434118004
    },
    {
      "date": "2011-06-13",
      "open": 11.69,
      "high": 11.73,
      "low": 11.61,
      "close": 11.66,
      "adjClose": 9.78,
      "volume": 329656788
    },
    {
      "date": "2011-06-14",
      "open": 11.79,
      "high": 11.9,
      "low": 11.76,
      "close": 11.87,
      "adjClose": 9.96,
      "volume": 334569200
    },
    {
      "date": "2011-06-15",
      "open": 11.78,
      "high": 11.8,
      "low": 11.6,
      "close": 11.67,
      "adjClose": 9.79,
      "volume": 399407936
    },
    {
      "date": "2011-06-16",
      "open": 11.67,
      "high": 11.74,
      "low": 11.37,
      "close": 11.61,
      "adjClose": 9.74,
      "volume": 510591200
    },
    {
      "date": "2011-06-17",
      "open": 11.75,
      "high": 11.76,
      "low": 11.41,
      "close": 11.44,
      "adjClose": 9.6,
      "volume": 615491236
    },
    {
      "date": "2011-06-20",
      "open": 11.33,
      "high": 11.35,
      "low": 11.09,
      "close": 11.26,
      "adjClose": 9.44,
      "volume": 640645600
    },
    {
      "date": "2011-06-21",
      "open": 11.31,
      "high": 11.64,
      "low": 11.26,
      "close": 11.62,
      "adjClose": 9.75,
      "volume": 493382400
    },
    {
      "date": "2011-06-22",
      "open": 11.61,
      "high": 11.75,
      "low": 11.51,
      "close": 11.52,
      "adjClose": 9.66,
      "volume": 390583200
    },
    {
      "date": "2011-06-23",
      "open": 11.39,
      "high": 11.85,
      "low": 11.36,
      "close": 11.83,
      "adjClose": 9.92,
      "volume": 559759200
    },
    {
      "date": "2011-06-24",
      "open": 11.83,
      "high": 11.9,
      "low": 11.61,
      "close": 11.66,
      "adjClose": 9.78,
      "volume": 439925712
    },
    {
      "date": "2011-06-27",
      "open": 11.7,
      "high": 11.92,
      "low": 11.69,
      "close": 11.86,
      "adjClose": 9.95,
      "volume": 339960040
    },
    {
      "date": "2011-06-28",
      "open": 11.92,
      "high": 12.02,
      "low": 11.91,
      "close": 11.97,
      "adjClose": 10.04,
      "volume": 294299864
    },
    {
      "date": "2011-06-29",
      "open": 12,
      "high": 12.01,
      "low": 11.85,
      "close": 11.93,
      "adjClose": 10.01,
      "volume": 352716688
    },
    {
      "date": "2011-06-30",
      "open": 11.95,
      "high": 12,
      "low": 11.89,
      "close": 11.99,
      "adjClose": 10.06,
      "volume": 323229912
    },
    {
      "date": "2011-07-01",
      "open": 12,
      "high": 12.27,
      "low": 11.94,
      "close": 12.26,
      "adjClose": 10.28,
      "volume": 435313268
    },
    {
      "date": "2011-07-05",
      "open": 12.25,
      "high": 12.49,
      "low": 12.23,
      "close": 12.48,
      "adjClose": 10.47,
      "volume": 355274852
    },
    {
      "date": "2011-07-06",
      "open": 12.46,
      "high": 12.65,
      "low": 12.38,
      "close": 12.56,
      "adjClose": 10.53,
      "volume": 444626000
    },
    {
      "date": "2011-07-07",
      "open": 12.67,
      "high": 12.79,
      "low": 12.64,
      "close": 12.76,
      "adjClose": 10.7,
      "volume": 399663600
    },
    {
      "date": "2011-07-08",
      "open": 12.62,
      "high": 12.86,
      "low": 12.58,
      "close": 12.85,
      "adjClose": 10.78,
      "volume": 489927016
    },
    {
      "date": "2011-07-11",
      "open": 12.73,
      "high": 12.85,
      "low": 12.6,
      "close": 12.64,
      "adjClose": 10.6,
      "volume": 442856308
    },
    {
      "date": "2011-07-12",
      "open": 12.63,
      "high": 12.77,
      "low": 12.45,
      "close": 12.63,
      "adjClose": 10.59,
      "volume": 451609200
    },
    {
      "date": "2011-07-13",
      "open": 12.8,
      "high": 12.86,
      "low": 12.73,
      "close": 12.79,
      "adjClose": 10.73,
      "volume": 391638800
    },
    {
      "date": "2011-07-14",
      "open": 12.89,
      "high": 12.91,
      "low": 12.73,
      "close": 12.78,
      "adjClose": 10.72,
      "volume": 430533600
    },
    {
      "date": "2011-07-15",
      "open": 12.9,
      "high": 13.04,
      "low": 12.83,
      "close": 13.03,
      "adjClose": 10.93,
      "volume": 484467200
    },
    {
      "date": "2011-07-18",
      "open": 13.05,
      "high": 13.38,
      "low": 13.05,
      "close": 13.35,
      "adjClose": 11.2,
      "volume": 572653200
    },
    {
      "date": "2011-07-19",
      "open": 13.5,
      "high": 13.52,
      "low": 13.33,
      "close": 13.46,
      "adjClose": 11.29,
      "volume": 819145968
    },
    {
      "date": "2011-07-20",
      "open": 14.15,
      "high": 14.15,
      "low": 13.79,
      "close": 13.82,
      "adjClose": 11.59,
      "volume": 941340400
    },
    {
      "date": "2011-07-21",
      "open": 13.82,
      "high": 13.93,
      "low": 13.71,
      "close": 13.83,
      "adjClose": 11.6,
      "volume": 526534400
    },
    {
      "date": "2011-07-22",
      "open": 13.87,
      "high": 14.11,
      "low": 13.85,
      "close": 14.05,
      "adjClose": 11.78,
      "volume": 516728800
    },
    {
      "date": "2011-07-25",
      "open": 13.94,
      "high": 14.29,
      "low": 13.91,
      "close": 14.23,
      "adjClose": 11.94,
      "volume": 589806000
    },
    {
      "date": "2011-07-26",
      "open": 14.29,
      "high": 14.45,
      "low": 14.27,
      "close": 14.41,
      "adjClose": 12.09,
      "volume": 476582400
    },
    {
      "date": "2011-07-27",
      "open": 14.31,
      "high": 14.38,
      "low": 14.01,
      "close": 14.02,
      "adjClose": 11.76,
      "volume": 659324400
    },
    {
      "date": "2011-07-28",
      "open": 13.99,
      "high": 14.18,
      "low": 13.86,
      "close": 13.99,
      "adjClose": 11.73,
      "volume": 594034000
    },
    {
      "date": "2011-07-29",
      "open": 13.84,
      "high": 14.11,
      "low": 13.71,
      "close": 13.95,
      "adjClose": 11.7,
      "volume": 632584400
    },
    {
      "date": "2011-08-01",
      "open": 14.21,
      "high": 14.27,
      "low": 14.01,
      "close": 14.17,
      "adjClose": 11.89,
      "volume": 612836000
    },
    {
      "date": "2011-08-02",
      "open": 14.2,
      "high": 14.21,
      "low": 13.87,
      "close": 13.89,
      "adjClose": 11.65,
      "volume": 639539600
    },
    {
      "date": "2011-08-03",
      "open": 13.96,
      "high": 14.06,
      "low": 13.65,
      "close": 14.02,
      "adjClose": 11.76,
      "volume": 732508000
    },
    {
      "date": "2011-08-04",
      "open": 13.91,
      "high": 13.98,
      "low": 13.48,
      "close": 13.48,
      "adjClose": 11.31,
      "volume": 871407600
    },
    {
      "date": "2011-08-05",
      "open": 13.59,
      "high": 13.7,
      "low": 12.95,
      "close": 13.34,
      "adjClose": 11.19,
      "volume": 1204590800
    },
    {
      "date": "2011-08-08",
      "open": 12.92,
      "high": 13.13,
      "low": 12.61,
      "close": 12.61,
      "adjClose": 10.58,
      "volume": 1143833600
    },
    {
      "date": "2011-08-09",
      "open": 12.9,
      "high": 13.38,
      "low": 12.68,
      "close": 13.36,
      "adjClose": 11.21,
      "volume": 1082583672
    },
    {
      "date": "2011-08-10",
      "open": 13.26,
      "high": 13.38,
      "low": 12.95,
      "close": 12.99,
      "adjClose": 10.9,
      "volume": 878656800
    },
    {
      "date": "2011-08-11",
      "open": 13.23,
      "high": 13.41,
      "low": 13.03,
      "close": 13.35,
      "adjClose": 11.2,
      "volume": 741969200
    },
    {
      "date": "2011-08-12",
      "open": 13.5,
      "high": 13.56,
      "low": 13.37,
      "close": 13.46,
      "adjClose": 11.29,
      "volume": 528976000
    },
    {
      "date": "2011-08-15",
      "open": 13.56,
      "high": 13.75,
      "low": 13.5,
      "close": 13.69,
      "adjClose": 11.48,
      "volume": 460544000
    },
    {
      "date": "2011-08-16",
      "open": 13.63,
      "high": 13.69,
      "low": 13.43,
      "close": 13.59,
      "adjClose": 11.4,
      "volume": 498888816
    },
    {
      "date": "2011-08-17",
      "open": 13.65,
      "high": 13.73,
      "low": 13.5,
      "close": 13.59,
      "adjClose": 11.4,
      "volume": 442061200
    },
    {
      "date": "2011-08-18",
      "open": 13.24,
      "high": 13.31,
      "low": 12.91,
      "close": 13.07,
      "adjClose": 10.96,
      "volume": 851435200
    },
    {
      "date": "2011-08-19",
      "open": 12.93,
      "high": 13.11,
      "low": 12.71,
      "close": 12.72,
      "adjClose": 10.67,
      "volume": 775888400
    },
    {
      "date": "2011-08-22",
      "open": 13.02,
      "high": 13.03,
      "low": 12.68,
      "close": 12.73,
      "adjClose": 10.68,
      "volume": 535315200
    },
    {
      "date": "2011-08-23",
      "open": 12.87,
      "high": 13.34,
      "low": 12.75,
      "close": 13.34,
      "adjClose": 11.19,
      "volume": 656835200
    },
    {
      "date": "2011-08-24",
      "open": 13.34,
      "high": 13.53,
      "low": 13.24,
      "close": 13.43,
      "adjClose": 11.26,
      "volume": 626268336
    },
    {
      "date": "2011-08-25",
      "open": 13.04,
      "high": 13.41,
      "low": 13.04,
      "close": 13.35,
      "adjClose": 11.2,
      "volume": 871346000
    },
    {
      "date": "2011-08-26",
      "open": 13.26,
      "high": 13.71,
      "low": 13.24,
      "close": 13.7,
      "adjClose": 11.49,
      "volume": 641477200
    },
    {
      "date": "2011-08-29",
      "open": 13.86,
      "high": 13.98,
      "low": 13.86,
      "close": 13.93,
      "adjClose": 11.68,
      "volume": 405269200
    },
    {
      "date": "2011-08-30",
      "open": 13.87,
      "high": 13.99,
      "low": 13.79,
      "close": 13.93,
      "adjClose": 11.68,
      "volume": 417922400
    },
    {
      "date": "2011-08-31",
      "open": 13.95,
      "high": 14,
      "low": 13.64,
      "close": 13.74,
      "adjClose": 11.52,
      "volume": 522756040
    },
    {
      "date": "2011-09-01",
      "open": 13.78,
      "high": 13.83,
      "low": 13.6,
      "close": 13.61,
      "adjClose": 11.42,
      "volume": 343725200
    },
    {
      "date": "2011-09-02",
      "open": 13.38,
      "high": 13.5,
      "low": 13.28,
      "close": 13.36,
      "adjClose": 11.21,
      "volume": 439166548
    },
    {
      "date": "2011-09-06",
      "open": 13.12,
      "high": 13.58,
      "low": 13.09,
      "close": 13.56,
      "adjClose": 11.37,
      "volume": 509698000
    },
    {
      "date": "2011-09-07",
      "open": 13.77,
      "high": 13.77,
      "low": 13.64,
      "close": 13.71,
      "adjClose": 11.5,
      "volume": 350576800
    },
    {
      "date": "2011-09-08",
      "open": 13.66,
      "high": 13.88,
      "low": 13.65,
      "close": 13.72,
      "adjClose": 11.51,
      "volume": 416158400
    },
    {
      "date": "2011-09-09",
      "open": 13.71,
      "high": 13.79,
      "low": 13.39,
      "close": 13.48,
      "adjClose": 11.31,
      "volume": 565078196
    },
    {
      "date": "2011-09-12",
      "open": 13.32,
      "high": 13.6,
      "low": 13.28,
      "close": 13.57,
      "adjClose": 11.38,
      "volume": 467832444
    },
    {
      "date": "2011-09-13",
      "open": 13.65,
      "high": 13.79,
      "low": 13.58,
      "close": 13.74,
      "adjClose": 11.52,
      "volume": 440738388
    },
    {
      "date": "2011-09-14",
      "open": 13.82,
      "high": 14.01,
      "low": 13.78,
      "close": 13.9,
      "adjClose": 11.66,
      "volume": 534724400
    },
    {
      "date": "2011-09-15",
      "open": 13.98,
      "high": 14.06,
      "low": 13.92,
      "close": 14.03,
      "adjClose": 11.77,
      "volume": 417818800
    },
    {
      "date": "2011-09-16",
      "open": 14.13,
      "high": 14.3,
      "low": 14.11,
      "close": 14.3,
      "adjClose": 11.99,
      "volume": 698513200
    },
    {
      "date": "2011-09-19",
      "open": 14.18,
      "high": 14.76,
      "low": 14.11,
      "close": 14.7,
      "adjClose": 12.33,
      "volume": 823860800
    },
    {
      "date": "2011-09-20",
      "open": 14.83,
      "high": 15.1,
      "low": 14.69,
      "close": 14.77,
      "adjClose": 12.39,
      "volume": 775754000
    },
    {
      "date": "2011-09-21",
      "open": 14.99,
      "high": 15.06,
      "low": 14.71,
      "close": 14.72,
      "adjClose": 12.35,
      "volume": 605976000
    },
    {
      "date": "2011-09-22",
      "open": 14.32,
      "high": 14.64,
      "low": 14.17,
      "close": 14.35,
      "adjClose": 12.04,
      "volume": 968481544
    },
    {
      "date": "2011-09-23",
      "open": 14.3,
      "high": 14.53,
      "low": 14.28,
      "close": 14.44,
      "adjClose": 12.11,
      "volume": 546483040
    },
    {
      "date": "2011-09-26",
      "open": 14.28,
      "high": 14.43,
      "low": 13.97,
      "close": 14.4,
      "adjClose": 12.08,
      "volume": 812876400
    },
    {
      "date": "2011-09-27",
      "open": 14.6,
      "high": 14.62,
      "low": 14.22,
      "close": 14.26,
      "adjClose": 11.96,
      "volume": 632498232
    },
    {
      "date": "2011-09-28",
      "open": 14.29,
      "high": 14.42,
      "low": 14.16,
      "close": 14.18,
      "adjClose": 11.89,
      "volume": 429853152
    },
    {
      "date": "2011-09-29",
      "open": 14.35,
      "high": 14.36,
      "low": 13.79,
      "close": 13.95,
      "adjClose": 11.7,
      "volume": 651365320
    },
    {
      "date": "2011-09-30",
      "open": 13.83,
      "high": 13.89,
      "low": 13.61,
      "close": 13.62,
      "adjClose": 11.42,
      "volume": 548237412
    },
    {
      "date": "2011-10-03",
      "open": 13.58,
      "high": 13.67,
      "low": 13.33,
      "close": 13.38,
      "adjClose": 11.22,
      "volume": 669099200
    },
    {
      "date": "2011-10-04",
      "open": 13.38,
      "high": 13.64,
      "low": 12.65,
      "close": 13.3,
      "adjClose": 11.16,
      "volume": 1233677200
    },
    {
      "date": "2011-10-05",
      "open": 13.14,
      "high": 13.56,
      "low": 12.87,
      "close": 13.51,
      "adjClose": 11.33,
      "volume": 786470160
    },
    {
      "date": "2011-10-06",
      "open": 13.33,
      "high": 13.74,
      "low": 13.28,
      "close": 13.48,
      "adjClose": 11.31,
      "volume": 812582400
    },
    {
      "date": "2011-10-07",
      "open": 13.42,
      "high": 13.49,
      "low": 13.16,
      "close": 13.21,
      "adjClose": 11.08,
      "volume": 535617236
    },
    {
      "date": "2011-10-10",
      "open": 13.54,
      "high": 13.89,
      "low": 13.51,
      "close": 13.89,
      "adjClose": 11.65,
      "volume": 442514800
    },
    {
      "date": "2011-10-11",
      "open": 14.02,
      "high": 14.4,
      "low": 13.98,
      "close": 14.3,
      "adjClose": 11.99,
      "volume": 605687600
    },
    {
      "date": "2011-10-12",
      "open": 14.55,
      "high": 14.62,
      "low": 14.29,
      "close": 14.36,
      "adjClose": 12.04,
      "volume": 622286000
    },
    {
      "date": "2011-10-13",
      "open": 14.46,
      "high": 14.59,
      "low": 14.39,
      "close": 14.59,
      "adjClose": 12.24,
      "volume": 426185200
    },
    {
      "date": "2011-10-14",
      "open": 14.89,
      "high": 15.07,
      "low": 14.83,
      "close": 15.07,
      "adjClose": 12.64,
      "volume": 573367548
    },
    {
      "date": "2011-10-17",
      "open": 15.06,
      "high": 15.24,
      "low": 14.85,
      "close": 15,
      "adjClose": 12.58,
      "volume": 686044800
    },
    {
      "date": "2011-10-18",
      "open": 15.06,
      "high": 15.17,
      "low": 14.86,
      "close": 15.08,
      "adjClose": 12.65,
      "volume": 881602400
    },
    {
      "date": "2011-10-19",
      "open": 14.33,
      "high": 14.59,
      "low": 14.21,
      "close": 14.24,
      "adjClose": 11.94,
      "volume": 1104059600
    },
    {
      "date": "2011-10-20",
      "open": 14.29,
      "high": 14.3,
      "low": 14.08,
      "close": 14.12,
      "adjClose": 11.84,
      "volume": 549529892
    },
    {
      "date": "2011-10-21",
      "open": 14.22,
      "high": 14.25,
      "low": 13.96,
      "close": 14.03,
      "adjClose": 11.77,
      "volume": 621244400
    },
    {
      "date": "2011-10-24",
      "open": 14.15,
      "high": 14.52,
      "low": 14.12,
      "close": 14.49,
      "adjClose": 12.15,
      "volume": 502356787
    },
    {
      "date": "2011-10-25",
      "open": 14.47,
      "high": 14.52,
      "low": 14.19,
      "close": 14.21,
      "adjClose": 11.92,
      "volume": 430601284
    },
    {
      "date": "2011-10-26",
      "open": 14.35,
      "high": 14.38,
      "low": 14.04,
      "close": 14.31,
      "adjClose": 12,
      "volume": 456304800
    },
    {
      "date": "2011-10-27",
      "open": 14.56,
      "high": 14.61,
      "low": 14.35,
      "close": 14.45,
      "adjClose": 12.12,
      "volume": 494853675
    },
    {
      "date": "2011-10-28",
      "open": 14.39,
      "high": 14.51,
      "low": 14.38,
      "close": 14.46,
      "adjClose": 12.13,
      "volume": 322842800
    },
    {
      "date": "2011-10-31",
      "open": 14.37,
      "high": 14.62,
      "low": 14.32,
      "close": 14.46,
      "adjClose": 12.13,
      "volume": 385625568
    },
    {
      "date": "2011-11-01",
      "open": 14.19,
      "high": 14.27,
      "low": 14.04,
      "close": 14.16,
      "adjClose": 11.88,
      "volume": 531790000
    },
    {
      "date": "2011-11-02",
      "open": 14.29,
      "high": 14.3,
      "low": 14.11,
      "close": 14.19,
      "adjClose": 11.9,
      "volume": 328255052
    },
    {
      "date": "2011-11-03",
      "open": 14.25,
      "high": 14.41,
      "low": 14.12,
      "close": 14.4,
      "adjClose": 12.08,
      "volume": 441524796
    },
    {
      "date": "2011-11-04",
      "open": 14.36,
      "high": 14.41,
      "low": 14.26,
      "close": 14.29,
      "adjClose": 11.99,
      "volume": 302229200
    },
    {
      "date": "2011-11-07",
      "open": 14.28,
      "high": 14.29,
      "low": 14.15,
      "close": 14.28,
      "adjClose": 11.98,
      "volume": 270275600
    },
    {
      "date": "2011-11-08",
      "open": 14.36,
      "high": 14.57,
      "low": 14.34,
      "close": 14.51,
      "adjClose": 12.17,
      "volume": 400442000
    },
    {
      "date": "2011-11-09",
      "open": 14.18,
      "high": 14.32,
      "low": 14.08,
      "close": 14.12,
      "adjClose": 11.84,
      "volume": 558684332
    },
    {
      "date": "2011-11-10",
      "open": 14.18,
      "high": 14.19,
      "low": 13.65,
      "close": 13.76,
      "adjClose": 11.54,
      "volume": 744981736
    },
    {
      "date": "2011-11-11",
      "open": 13.81,
      "high": 13.88,
      "low": 13.58,
      "close": 13.74,
      "adjClose": 11.52,
      "volume": 653786000
    },
    {
      "date": "2011-11-14",
      "open": 13.7,
      "high": 13.76,
      "low": 13.51,
      "close": 13.54,
      "adjClose": 11.36,
      "volume": 433062432
    },
    {
      "date": "2011-11-15",
      "open": 13.6,
      "high": 13.91,
      "low": 13.55,
      "close": 13.89,
      "adjClose": 11.65,
      "volume": 430979704
    },
    {
      "date": "2011-11-16",
      "open": 13.9,
      "high": 13.97,
      "low": 13.73,
      "close": 13.74,
      "adjClose": 11.52,
      "volume": 349210400
    },
    {
      "date": "2011-11-17",
      "open": 13.71,
      "high": 13.73,
      "low": 13.41,
      "close": 13.48,
      "adjClose": 11.31,
      "volume": 480121184
    },
    {
      "date": "2011-11-18",
      "open": 13.53,
      "high": 13.57,
      "low": 13.39,
      "close": 13.39,
      "adjClose": 11.23,
      "volume": 372075432
    },
    {
      "date": "2011-11-21",
      "open": 13.23,
      "high": 13.27,
      "low": 13.07,
      "close": 13.18,
      "adjClose": 11.05,
      "volume": 448202804
    },
    {
      "date": "2011-11-22",
      "open": 13.25,
      "high": 13.5,
      "low": 13.25,
      "close": 13.45,
      "adjClose": 11.28,
      "volume": 409297744
    },
    {
      "date": "2011-11-23",
      "open": 13.38,
      "high": 13.42,
      "low": 13.1,
      "close": 13.11,
      "adjClose": 11,
      "volume": 428642264
    },
    {
      "date": "2011-11-25",
      "open": 13.16,
      "high": 13.26,
      "low": 12.98,
      "close": 12.98,
      "adjClose": 10.89,
      "volume": 254760800
    },
    {
      "date": "2011-11-28",
      "open": 13.3,
      "high": 13.45,
      "low": 13.23,
      "close": 13.43,
      "adjClose": 11.26,
      "volume": 346643732
    },
    {
      "date": "2011-11-29",
      "open": 13.42,
      "high": 13.53,
      "low": 13.22,
      "close": 13.33,
      "adjClose": 11.18,
      "volume": 376031836
    },
    {
      "date": "2011-11-30",
      "open": 13.62,
      "high": 13.65,
      "low": 13.51,
      "close": 13.65,
      "adjClose": 11.45,
      "volume": 406067240
    },
    {
      "date": "2011-12-01",
      "open": 13.66,
      "high": 13.89,
      "low": 13.6,
      "close": 13.85,
      "adjClose": 11.62,
      "volume": 387181200
    },
    {
      "date": "2011-12-02",
      "open": 13.92,
      "high": 14.06,
      "low": 13.88,
      "close": 13.92,
      "adjClose": 11.68,
      "volume": 379273508
    },
    {
      "date": "2011-12-05",
      "open": 14.05,
      "high": 14.16,
      "low": 13.94,
      "close": 14.04,
      "adjClose": 11.78,
      "volume": 357368836
    },
    {
      "date": "2011-12-06",
      "open": 14.02,
      "high": 14.09,
      "low": 13.91,
      "close": 13.96,
      "adjClose": 11.71,
      "volume": 283804332
    },
    {
      "date": "2011-12-07",
      "open": 13.93,
      "high": 13.96,
      "low": 13.81,
      "close": 13.9,
      "adjClose": 11.66,
      "volume": 305000048
    },
    {
      "date": "2011-12-08",
      "open": 13.98,
      "high": 14.12,
      "low": 13.94,
      "close": 13.95,
      "adjClose": 11.7,
      "volume": 376356580
    },
    {
      "date": "2011-12-09",
      "open": 14.03,
      "high": 14.07,
      "low": 13.97,
      "close": 14.06,
      "adjClose": 11.79,
      "volume": 297143408
    },
    {
      "date": "2011-12-12",
      "open": 13.99,
      "high": 14.07,
      "low": 13.91,
      "close": 13.99,
      "adjClose": 11.73,
      "volume": 301067200
    },
    {
      "date": "2011-12-13",
      "open": 14.04,
      "high": 14.12,
      "low": 13.82,
      "close": 13.89,
      "adjClose": 11.65,
      "volume": 339137092
    },
    {
      "date": "2011-12-14",
      "open": 13.81,
      "high": 13.83,
      "low": 13.49,
      "close": 13.58,
      "adjClose": 11.39,
      "volume": 407155068
    },
    {
      "date": "2011-12-15",
      "open": 13.69,
      "high": 13.7,
      "low": 13.51,
      "close": 13.53,
      "adjClose": 11.35,
      "volume": 256448755
    },
    {
      "date": "2011-12-16",
      "open": 13.58,
      "high": 13.72,
      "low": 13.56,
      "close": 13.61,
      "adjClose": 11.42,
      "volume": 421578052
    },
    {
      "date": "2011-12-19",
      "open": 13.66,
      "high": 13.74,
      "low": 13.59,
      "close": 13.65,
      "adjClose": 11.45,
      "volume": 235530400
    },
    {
      "date": "2011-12-20",
      "open": 13.85,
      "high": 14.15,
      "low": 13.83,
      "close": 14.14,
      "adjClose": 11.86,
      "volume": 337403276
    },
    {
      "date": "2011-12-21",
      "open": 14.17,
      "high": 14.19,
      "low": 14,
      "close": 14.16,
      "adjClose": 11.88,
      "volume": 262948000
    },
    {
      "date": "2011-12-22",
      "open": 14.18,
      "high": 14.25,
      "low": 14.15,
      "close": 14.23,
      "adjClose": 11.94,
      "volume": 202358800
    },
    {
      "date": "2011-12-23",
      "open": 14.27,
      "high": 14.41,
      "low": 14.27,
      "close": 14.4,
      "adjClose": 12.08,
      "volume": 269608124
    },
    {
      "date": "2011-12-27",
      "open": 14.4,
      "high": 14.61,
      "low": 14.39,
      "close": 14.52,
      "adjClose": 12.18,
      "volume": 265234744
    },
    {
      "date": "2011-12-28",
      "open": 14.53,
      "high": 14.58,
      "low": 14.33,
      "close": 14.38,
      "adjClose": 12.06,
      "volume": 228857136
    },
    {
      "date": "2011-12-29",
      "open": 14.41,
      "high": 14.49,
      "low": 14.3,
      "close": 14.47,
      "adjClose": 12.14,
      "volume": 216156380
    },
    {
      "date": "2011-12-30",
      "open": 14.41,
      "high": 14.51,
      "low": 14.41,
      "close": 14.46,
      "adjClose": 12.13,
      "volume": 179775044
    },
    {
      "date": "2012-01-03",
      "open": 14.62,
      "high": 14.73,
      "low": 14.61,
      "close": 14.69,
      "adjClose": 12.32,
      "volume": 302259096
    },
    {
      "date": "2012-01-04",
      "open": 14.64,
      "high": 14.81,
      "low": 14.62,
      "close": 14.77,
      "adjClose": 12.39,
      "volume": 260244720
    },
    {
      "date": "2012-01-05",
      "open": 14.82,
      "high": 14.95,
      "low": 14.74,
      "close": 14.93,
      "adjClose": 12.52,
      "volume": 271269600
    },
    {
      "date": "2012-01-06",
      "open": 14.99,
      "high": 15.1,
      "low": 14.97,
      "close": 15.09,
      "adjClose": 12.66,
      "volume": 318385908
    },
    {
      "date": "2012-01-09",
      "open": 15.2,
      "high": 15.28,
      "low": 15.05,
      "close": 15.06,
      "adjClose": 12.63,
      "volume": 394024400
    },
    {
      "date": "2012-01-10",
      "open": 15.21,
      "high": 15.21,
      "low": 15.05,
      "close": 15.12,
      "adjClose": 12.68,
      "volume": 258327276
    },
    {
      "date": "2012-01-11",
      "open": 15.1,
      "high": 15.1,
      "low": 14.98,
      "close": 15.09,
      "adjClose": 12.66,
      "volume": 215192476
    },
    {
      "date": "2012-01-12",
      "open": 15.08,
      "high": 15.1,
      "low": 14.96,
      "close": 15.05,
      "adjClose": 12.62,
      "volume": 212723856
    },
    {
      "date": "2012-01-13",
      "open": 14.99,
      "high": 15.02,
      "low": 14.95,
      "close": 14.99,
      "adjClose": 12.57,
      "volume": 226159164
    },
    {
      "date": "2012-01-17",
      "open": 15.15,
      "high": 15.21,
      "low": 15.11,
      "close": 15.17,
      "adjClose": 12.72,
      "volume": 242897200
    },
    {
      "date": "2012-01-18",
      "open": 15.25,
      "high": 15.34,
      "low": 15.22,
      "close": 15.33,
      "adjClose": 12.86,
      "volume": 276791336
    },
    {
      "date": "2012-01-19",
      "open": 15.36,
      "high": 15.41,
      "low": 15.23,
      "close": 15.28,
      "adjClose": 12.82,
      "volume": 261738400
    },
    {
      "date": "2012-01-20",
      "open": 15.27,
      "high": 15.27,
      "low": 14.99,
      "close": 15.01,
      "adjClose": 12.59,
      "volume": 413974400
    },
    {
      "date": "2012-01-23",
      "open": 15.1,
      "high": 15.3,
      "low": 15.08,
      "close": 15.26,
      "adjClose": 12.8,
      "volume": 306062400
    },
    {
      "date": "2012-01-24",
      "open": 15.18,
      "high": 15.18,
      "low": 14.98,
      "close": 15.01,
      "adjClose": 12.59,
      "volume": 547638000
    },
    {
      "date": "2012-01-25",
      "open": 16.23,
      "high": 16.23,
      "low": 15.85,
      "close": 15.95,
      "adjClose": 13.38,
      "volume": 958314000
    },
    {
      "date": "2012-01-26",
      "open": 16.01,
      "high": 16.03,
      "low": 15.83,
      "close": 15.88,
      "adjClose": 13.32,
      "volume": 324231140
    },
    {
      "date": "2012-01-27",
      "open": 15.87,
      "high": 16.02,
      "low": 15.85,
      "close": 15.97,
      "adjClose": 13.39,
      "volume": 299886848
    },
    {
      "date": "2012-01-30",
      "open": 15.92,
      "high": 16.21,
      "low": 15.91,
      "close": 16.18,
      "adjClose": 13.57,
      "volume": 379341200
    },
    {
      "date": "2012-01-31",
      "open": 16.27,
      "high": 16.37,
      "low": 16.18,
      "close": 16.3,
      "adjClose": 13.67,
      "volume": 391912328
    },
    {
      "date": "2012-02-01",
      "open": 16.37,
      "high": 16.39,
      "low": 16.27,
      "close": 16.29,
      "adjClose": 13.66,
      "volume": 270046000
    },
    {
      "date": "2012-02-02",
      "open": 16.28,
      "high": 16.33,
      "low": 16.21,
      "close": 16.25,
      "adjClose": 13.63,
      "volume": 186796400
    },
    {
      "date": "2012-02-03",
      "open": 16.33,
      "high": 16.43,
      "low": 16.27,
      "close": 16.42,
      "adjClose": 13.77,
      "volume": 286868264
    },
    {
      "date": "2012-02-06",
      "open": 16.37,
      "high": 16.61,
      "low": 16.36,
      "close": 16.57,
      "adjClose": 13.9,
      "volume": 249682604
    },
    {
      "date": "2012-02-07",
      "open": 16.62,
      "high": 16.78,
      "low": 16.59,
      "close": 16.74,
      "adjClose": 14.04,
      "volume": 316223600
    },
    {
      "date": "2012-02-08",
      "open": 16.8,
      "high": 17.03,
      "low": 16.77,
      "close": 17.02,
      "adjClose": 14.28,
      "volume": 407890000
    },
    {
      "date": "2012-02-09",
      "open": 17.17,
      "high": 17.74,
      "low": 17.16,
      "close": 17.61,
      "adjClose": 14.77,
      "volume": 884215348
    },
    {
      "date": "2012-02-10",
      "open": 17.53,
      "high": 17.77,
      "low": 17.45,
      "close": 17.62,
      "adjClose": 14.78,
      "volume": 631302000
    },
    {
      "date": "2012-02-13",
      "open": 17.84,
      "high": 17.99,
      "low": 17.75,
      "close": 17.95,
      "adjClose": 15.06,
      "volume": 517216000
    },
    {
      "date": "2012-02-14",
      "open": 18.02,
      "high": 18.2,
      "low": 17.93,
      "close": 18.19,
      "adjClose": 15.26,
      "volume": 461932532
    },
    {
      "date": "2012-02-15",
      "open": 18.37,
      "high": 18.8,
      "low": 17.75,
      "close": 17.77,
      "adjClose": 14.9,
      "volume": 1506120000
    },
    {
      "date": "2012-02-16",
      "open": 17.55,
      "high": 18.03,
      "low": 17.38,
      "close": 17.94,
      "adjClose": 15.05,
      "volume": 944552000
    },
    {
      "date": "2012-02-17",
      "open": 17.97,
      "high": 18.13,
      "low": 17.87,
      "close": 17.93,
      "adjClose": 15.04,
      "volume": 535805200
    },
    {
      "date": "2012-02-21",
      "open": 18.1,
      "high": 18.39,
      "low": 18,
      "close": 18.39,
      "adjClose": 15.42,
      "volume": 605595200
    },
    {
      "date": "2012-02-22",
      "open": 18.32,
      "high": 18.41,
      "low": 18.18,
      "close": 18.32,
      "adjClose": 15.37,
      "volume": 483302400
    },
    {
      "date": "2012-02-23",
      "open": 18.4,
      "high": 18.49,
      "low": 18.2,
      "close": 18.44,
      "adjClose": 15.47,
      "volume": 568027600
    },
    {
      "date": "2012-02-24",
      "open": 18.56,
      "high": 18.67,
      "low": 18.52,
      "close": 18.66,
      "adjClose": 15.65,
      "volume": 415280004
    },
    {
      "date": "2012-02-27",
      "open": 18.62,
      "high": 18.87,
      "low": 18.44,
      "close": 18.78,
      "adjClose": 15.75,
      "volume": 547582000
    },
    {
      "date": "2012-02-28",
      "open": 18.86,
      "high": 19.12,
      "low": 18.78,
      "close": 19.12,
      "adjClose": 16.04,
      "volume": 600387200
    },
    {
      "date": "2012-02-29",
      "open": 19.34,
      "high": 19.56,
      "low": 19.13,
      "close": 19.37,
      "adjClose": 16.25,
      "volume": 952011200
    },
    {
      "date": "2012-03-01",
      "open": 19.58,
      "high": 19.58,
      "low": 19.24,
      "close": 19.45,
      "adjClose": 16.31,
      "volume": 683270000
    },
    {
      "date": "2012-03-02",
      "open": 19.44,
      "high": 19.53,
      "low": 19.38,
      "close": 19.47,
      "adjClose": 16.33,
      "volume": 431712400
    },
    {
      "date": "2012-03-05",
      "open": 19.48,
      "high": 19.55,
      "low": 18.79,
      "close": 19.04,
      "adjClose": 15.97,
      "volume": 809124400
    },
    {
      "date": "2012-03-06",
      "open": 18.7,
      "high": 19.06,
      "low": 18.44,
      "close": 18.94,
      "adjClose": 15.89,
      "volume": 810239272
    },
    {
      "date": "2012-03-07",
      "open": 19.17,
      "high": 19.21,
      "low": 18.69,
      "close": 18.95,
      "adjClose": 15.89,
      "volume": 798520800
    },
    {
      "date": "2012-03-08",
      "open": 19.1,
      "high": 19.39,
      "low": 19,
      "close": 19.36,
      "adjClose": 16.24,
      "volume": 516457200
    },
    {
      "date": "2012-03-09",
      "open": 19.44,
      "high": 19.56,
      "low": 19.4,
      "close": 19.47,
      "adjClose": 16.33,
      "volume": 418919200
    },
    {
      "date": "2012-03-12",
      "open": 19.61,
      "high": 19.71,
      "low": 19.54,
      "close": 19.71,
      "adjClose": 16.53,
      "volume": 407282400
    },
    {
      "date": "2012-03-13",
      "open": 19.91,
      "high": 20.29,
      "low": 19.85,
      "close": 20.29,
      "adjClose": 17.02,
      "volume": 690855200
    },
    {
      "date": "2012-03-14",
      "open": 20.64,
      "high": 21.24,
      "low": 20.55,
      "close": 21.06,
      "adjClose": 17.66,
      "volume": 1418844000
    },
    {
      "date": "2012-03-15",
      "open": 21.41,
      "high": 21.43,
      "low": 20.66,
      "close": 20.91,
      "adjClose": 17.54,
      "volume": 1159718000
    },
    {
      "date": "2012-03-16",
      "open": 20.88,
      "high": 21.04,
      "low": 20.64,
      "close": 20.91,
      "adjClose": 17.54,
      "volume": 825488312
    },
    {
      "date": "2012-03-19",
      "open": 21.37,
      "high": 21.49,
      "low": 21.04,
      "close": 21.47,
      "adjClose": 18.01,
      "volume": 901236228
    },
    {
      "date": "2012-03-20",
      "open": 21.41,
      "high": 21.67,
      "low": 20.79,
      "close": 21.64,
      "adjClose": 18.15,
      "volume": 816668976
    },
    {
      "date": "2012-03-21",
      "open": 21.53,
      "high": 21.77,
      "low": 21.48,
      "close": 21.52,
      "adjClose": 18.05,
      "volume": 644042308
    },
    {
      "date": "2012-03-22",
      "open": 21.35,
      "high": 21.59,
      "low": 21.27,
      "close": 21.4,
      "adjClose": 17.95,
      "volume": 624132272
    },
    {
      "date": "2012-03-23",
      "open": 21.45,
      "high": 21.49,
      "low": 21.23,
      "close": 21.29,
      "adjClose": 17.86,
      "volume": 430488800
    },
    {
      "date": "2012-03-26",
      "open": 21.42,
      "high": 21.68,
      "low": 21.26,
      "close": 21.68,
      "adjClose": 18.18,
      "volume": 595742000
    },
    {
      "date": "2012-03-27",
      "open": 21.65,
      "high": 22.01,
      "low": 21.64,
      "close": 21.95,
      "adjClose": 18.41,
      "volume": 607129600
    },
    {
      "date": "2012-03-28",
      "open": 22.08,
      "high": 22.19,
      "low": 21.8,
      "close": 22.06,
      "adjClose": 18.5,
      "volume": 655460400
    },
    {
      "date": "2012-03-29",
      "open": 21.88,
      "high": 22.02,
      "low": 21.69,
      "close": 21.78,
      "adjClose": 18.27,
      "volume": 608238560
    },
    {
      "date": "2012-03-30",
      "open": 21.74,
      "high": 21.81,
      "low": 21.35,
      "close": 21.41,
      "adjClose": 17.96,
      "volume": 731038168
    },
    {
      "date": "2012-04-02",
      "open": 21.49,
      "high": 22.1,
      "low": 21.44,
      "close": 22.09,
      "adjClose": 18.53,
      "volume": 598351600
    },
    {
      "date": "2012-04-03",
      "open": 22.4,
      "high": 22.58,
      "low": 22.23,
      "close": 22.48,
      "adjClose": 18.86,
      "volume": 834559600
    },
    {
      "date": "2012-04-04",
      "open": 22.3,
      "high": 22.35,
      "low": 22.04,
      "close": 22.3,
      "adjClose": 18.7,
      "volume": 572980924
    },
    {
      "date": "2012-04-05",
      "open": 22.39,
      "high": 22.67,
      "low": 22.26,
      "close": 22.63,
      "adjClose": 18.98,
      "volume": 641298000
    },
    {
      "date": "2012-04-09",
      "open": 22.36,
      "high": 22.85,
      "low": 22.33,
      "close": 22.72,
      "adjClose": 19.06,
      "volume": 597536800
    },
    {
      "date": "2012-04-10",
      "open": 22.85,
      "high": 23,
      "low": 22.36,
      "close": 22.44,
      "adjClose": 18.82,
      "volume": 889725200
    },
    {
      "date": "2012-04-11",
      "open": 22.72,
      "high": 22.75,
      "low": 22.26,
      "close": 22.36,
      "adjClose": 18.75,
      "volume": 696614800
    },
    {
      "date": "2012-04-12",
      "open": 22.32,
      "high": 22.55,
      "low": 22.16,
      "close": 22.24,
      "adjClose": 18.65,
      "volume": 614336800
    },
    {
      "date": "2012-04-13",
      "open": 22.29,
      "high": 22.31,
      "low": 21.55,
      "close": 21.62,
      "adjClose": 18.13,
      "volume": 859645208
    },
    {
      "date": "2012-04-16",
      "open": 21.79,
      "high": 21.8,
      "low": 20.65,
      "close": 20.72,
      "adjClose": 17.38,
      "volume": 1050786800
    },
    {
      "date": "2012-04-17",
      "open": 20.68,
      "high": 21.79,
      "low": 20.43,
      "close": 21.77,
      "adjClose": 18.26,
      "volume": 1025528000
    },
    {
      "date": "2012-04-18",
      "open": 21.92,
      "high": 22.15,
      "low": 21.53,
      "close": 21.73,
      "adjClose": 18.23,
      "volume": 954531200
    },
    {
      "date": "2012-04-19",
      "open": 21.44,
      "high": 21.6,
      "low": 20.88,
      "close": 20.98,
      "adjClose": 17.6,
      "volume": 834719200
    },
    {
      "date": "2012-04-20",
      "open": 21.12,
      "high": 21.24,
      "low": 20.37,
      "close": 20.46,
      "adjClose": 17.16,
      "volume": 1030985200
    },
    {
      "date": "2012-04-23",
      "open": 20.38,
      "high": 20.6,
      "low": 19.88,
      "close": 20.42,
      "adjClose": 17.13,
      "volume": 966529200
    },
    {
      "date": "2012-04-24",
      "open": 20.09,
      "high": 20.27,
      "low": 19.82,
      "close": 20.01,
      "adjClose": 16.78,
      "volume": 1076400372
    },
    {
      "date": "2012-04-25",
      "open": 21.99,
      "high": 22.07,
      "low": 21.64,
      "close": 21.79,
      "adjClose": 18.28,
      "volume": 905777600
    },
    {
      "date": "2012-04-26",
      "open": 21.94,
      "high": 21.95,
      "low": 21.5,
      "close": 21.7,
      "adjClose": 18.2,
      "volume": 536068400
    },
    {
      "date": "2012-04-27",
      "open": 21.61,
      "high": 21.65,
      "low": 21.45,
      "close": 21.54,
      "adjClose": 18.07,
      "volume": 406770404
    },
    {
      "date": "2012-04-30",
      "open": 21.35,
      "high": 21.37,
      "low": 20.82,
      "close": 20.86,
      "adjClose": 17.5,
      "volume": 506144800
    },
    {
      "date": "2012-05-01",
      "open": 20.89,
      "high": 21.31,
      "low": 20.76,
      "close": 20.79,
      "adjClose": 17.44,
      "volume": 610999200
    },
    {
      "date": "2012-05-02",
      "open": 20.72,
      "high": 20.98,
      "low": 20.67,
      "close": 20.93,
      "adjClose": 17.56,
      "volume": 427624516
    },
    {
      "date": "2012-05-03",
      "open": 21.09,
      "high": 21.12,
      "low": 20.72,
      "close": 20.78,
      "adjClose": 17.43,
      "volume": 390549600
    },
    {
      "date": "2012-05-04",
      "open": 20.61,
      "high": 20.66,
      "low": 20.18,
      "close": 20.19,
      "adjClose": 16.93,
      "volume": 529992400
    },
    {
      "date": "2012-05-07",
      "open": 20.05,
      "high": 20.46,
      "low": 20.04,
      "close": 20.34,
      "adjClose": 17.06,
      "volume": 460293328
    },
    {
      "date": "2012-05-08",
      "open": 20.34,
      "high": 20.41,
      "low": 19.95,
      "close": 20.29,
      "adjClose": 17.02,
      "volume": 497252000
    },
    {
      "date": "2012-05-09",
      "open": 20.13,
      "high": 20.5,
      "low": 20.03,
      "close": 20.33,
      "adjClose": 17.05,
      "volume": 480704032
    },
    {
      "date": "2012-05-10",
      "open": 20.52,
      "high": 20.57,
      "low": 20.3,
      "close": 20.38,
      "adjClose": 17.09,
      "volume": 333271312
    },
    {
      "date": "2012-05-11",
      "open": 20.18,
      "high": 20.52,
      "low": 20.16,
      "close": 20.24,
      "adjClose": 16.98,
      "volume": 399546000
    },
    {
      "date": "2012-05-14",
      "open": 20.09,
      "high": 20.27,
      "low": 19.91,
      "close": 19.94,
      "adjClose": 16.72,
      "volume": 352626400
    },
    {
      "date": "2012-05-15",
      "open": 20.05,
      "high": 20.11,
      "low": 19.71,
      "close": 19.76,
      "adjClose": 16.57,
      "volume": 476336000
    },
    {
      "date": "2012-05-16",
      "open": 19.79,
      "high": 19.89,
      "low": 19.32,
      "close": 19.5,
      "adjClose": 16.36,
      "volume": 560896112
    },
    {
      "date": "2012-05-17",
      "open": 19.48,
      "high": 19.55,
      "low": 18.93,
      "close": 18.93,
      "adjClose": 15.88,
      "volume": 717220000
    },
    {
      "date": "2012-05-18",
      "open": 19.07,
      "high": 19.41,
      "low": 18.65,
      "close": 18.94,
      "adjClose": 15.89,
      "volume": 732292400
    },
    {
      "date": "2012-05-21",
      "open": 19.09,
      "high": 20.05,
      "low": 19.07,
      "close": 20.05,
      "adjClose": 16.82,
      "volume": 631106000
    },
    {
      "date": "2012-05-22",
      "open": 20.34,
      "high": 20.5,
      "low": 19.73,
      "close": 19.89,
      "adjClose": 16.68,
      "volume": 694870400
    },
    {
      "date": "2012-05-23",
      "open": 19.91,
      "high": 20.46,
      "low": 19.76,
      "close": 20.38,
      "adjClose": 17.09,
      "volume": 584898184
    },
    {
      "date": "2012-05-24",
      "open": 20.57,
      "high": 20.59,
      "low": 20.04,
      "close": 20.19,
      "adjClose": 16.93,
      "volume": 496230000
    },
    {
      "date": "2012-05-25",
      "open": 20.16,
      "high": 20.21,
      "low": 19.95,
      "close": 20.08,
      "adjClose": 16.84,
      "volume": 328507200
    },
    {
      "date": "2012-05-29",
      "open": 20.39,
      "high": 20.5,
      "low": 20.19,
      "close": 20.44,
      "adjClose": 17.14,
      "volume": 380508800
    },
    {
      "date": "2012-05-30",
      "open": 20.33,
      "high": 20.71,
      "low": 20.23,
      "close": 20.68,
      "adjClose": 17.35,
      "volume": 529429600
    },
    {
      "date": "2012-05-31",
      "open": 20.74,
      "high": 20.77,
      "low": 20.41,
      "close": 20.63,
      "adjClose": 17.3,
      "volume": 491910760
    },
    {
      "date": "2012-06-01",
      "open": 20.33,
      "high": 20.45,
      "low": 20.02,
      "close": 20.04,
      "adjClose": 16.81,
      "volume": 520987600
    },
    {
      "date": "2012-06-04",
      "open": 20.05,
      "high": 20.27,
      "low": 19.59,
      "close": 20.15,
      "adjClose": 16.9,
      "volume": 556995600
    },
    {
      "date": "2012-06-05",
      "open": 20.05,
      "high": 20.23,
      "low": 19.94,
      "close": 20.1,
      "adjClose": 16.86,
      "volume": 388214400
    },
    {
      "date": "2012-06-06",
      "open": 20.28,
      "high": 20.49,
      "low": 20.2,
      "close": 20.41,
      "adjClose": 17.12,
      "volume": 401455600
    },
    {
      "date": "2012-06-07",
      "open": 20.62,
      "high": 20.62,
      "low": 20.37,
      "close": 20.42,
      "adjClose": 17.13,
      "volume": 379973060
    },
    {
      "date": "2012-06-08",
      "open": 20.41,
      "high": 20.74,
      "low": 20.32,
      "close": 20.73,
      "adjClose": 17.39,
      "volume": 347516400
    },
    {
      "date": "2012-06-11",
      "open": 20.99,
      "high": 21.02,
      "low": 20.38,
      "close": 20.4,
      "adjClose": 17.11,
      "volume": 591264800
    },
    {
      "date": "2012-06-12",
      "open": 20.52,
      "high": 20.59,
      "low": 20.24,
      "close": 20.58,
      "adjClose": 17.26,
      "volume": 435580248
    },
    {
      "date": "2012-06-13",
      "open": 20.52,
      "high": 20.66,
      "low": 20.37,
      "close": 20.43,
      "adjClose": 17.14,
      "volume": 293773240
    },
    {
      "date": "2012-06-14",
      "open": 20.4,
      "high": 20.48,
      "low": 20.26,
      "close": 20.41,
      "adjClose": 17.12,
      "volume": 345841476
    },
    {
      "date": "2012-06-15",
      "open": 20.39,
      "high": 20.52,
      "low": 20.34,
      "close": 20.5,
      "adjClose": 17.19,
      "volume": 335255200
    },
    {
      "date": "2012-06-18",
      "open": 20.39,
      "high": 21,
      "low": 20.37,
      "close": 20.92,
      "adjClose": 17.55,
      "volume": 440412000
    },
    {
      "date": "2012-06-19",
      "open": 20.84,
      "high": 21.07,
      "low": 20.82,
      "close": 20.98,
      "adjClose": 17.6,
      "volume": 361404400
    },
    {
      "date": "2012-06-20",
      "open": 21.01,
      "high": 21.04,
      "low": 20.74,
      "close": 20.92,
      "adjClose": 17.55,
      "volume": 359158988
    },
    {
      "date": "2012-06-21",
      "open": 20.91,
      "high": 21.01,
      "low": 20.62,
      "close": 20.63,
      "adjClose": 17.3,
      "volume": 326505384
    },
    {
      "date": "2012-06-22",
      "open": 20.68,
      "high": 20.79,
      "low": 20.55,
      "close": 20.79,
      "adjClose": 17.44,
      "volume": 284745528
    },
    {
      "date": "2012-06-25",
      "open": 20.62,
      "high": 20.71,
      "low": 20.37,
      "close": 20.38,
      "adjClose": 17.09,
      "volume": 304382400
    },
    {
      "date": "2012-06-26",
      "open": 20.4,
      "high": 20.52,
      "low": 20.26,
      "close": 20.43,
      "adjClose": 17.14,
      "volume": 276750316
    },
    {
      "date": "2012-06-27",
      "open": 20.54,
      "high": 20.6,
      "low": 20.43,
      "close": 20.52,
      "adjClose": 17.21,
      "volume": 203059252
    },
    {
      "date": "2012-06-28",
      "open": 20.42,
      "high": 20.5,
      "low": 20.2,
      "close": 20.32,
      "adjClose": 17.04,
      "volume": 283042424
    },
    {
      "date": "2012-06-29",
      "open": 20.64,
      "high": 20.86,
      "low": 20.51,
      "close": 20.86,
      "adjClose": 17.5,
      "volume": 421500800
    },
    {
      "date": "2012-07-02",
      "open": 20.88,
      "high": 21.2,
      "low": 20.84,
      "close": 21.16,
      "adjClose": 17.75,
      "volume": 400092000
    },
    {
      "date": "2012-07-03",
      "open": 21.25,
      "high": 21.43,
      "low": 21.21,
      "close": 21.41,
      "adjClose": 17.96,
      "volume": 241712872
    },
    {
      "date": "2012-07-05",
      "open": 21.45,
      "high": 21.94,
      "low": 21.42,
      "close": 21.78,
      "adjClose": 18.27,
      "volume": 484383200
    },
    {
      "date": "2012-07-06",
      "open": 21.68,
      "high": 21.73,
      "low": 21.48,
      "close": 21.64,
      "adjClose": 18.15,
      "volume": 419029068
    },
    {
      "date": "2012-07-09",
      "open": 21.62,
      "high": 21.92,
      "low": 21.58,
      "close": 21.92,
      "adjClose": 18.39,
      "volume": 379405600
    },
    {
      "date": "2012-07-10",
      "open": 22.07,
      "high": 22.14,
      "low": 21.62,
      "close": 21.72,
      "adjClose": 18.22,
      "volume": 511957883
    },
    {
      "date": "2012-07-11",
      "open": 21.65,
      "high": 21.7,
      "low": 21.33,
      "close": 21.59,
      "adjClose": 18.11,
      "volume": 469322000
    },
    {
      "date": "2012-07-12",
      "open": 21.44,
      "high": 21.55,
      "low": 21.17,
      "close": 21.39,
      "adjClose": 17.94,
      "volume": 428041600
    },
    {
      "date": "2012-07-13",
      "open": 21.53,
      "high": 21.69,
      "low": 21.43,
      "close": 21.61,
      "adjClose": 18.13,
      "volume": 311618104
    },
    {
      "date": "2012-07-16",
      "open": 21.61,
      "high": 21.84,
      "low": 21.61,
      "close": 21.68,
      "adjClose": 18.18,
      "volume": 301305668
    },
    {
      "date": "2012-07-17",
      "open": 21.81,
      "high": 21.84,
      "low": 21.54,
      "close": 21.68,
      "adjClose": 18.18,
      "volume": 293812384
    },
    {
      "date": "2012-07-18",
      "open": 21.66,
      "high": 21.73,
      "low": 21.56,
      "close": 21.65,
      "adjClose": 18.16,
      "volume": 252700000
    },
    {
      "date": "2012-07-19",
      "open": 21.83,
      "high": 21.98,
      "low": 21.64,
      "close": 21.94,
      "adjClose": 18.4,
      "volume": 436861600
    },
    {
      "date": "2012-07-20",
      "open": 21.89,
      "high": 21.94,
      "low": 21.56,
      "close": 21.58,
      "adjClose": 18.1,
      "volume": 397471200
    },
    {
      "date": "2012-07-23",
      "open": 21.23,
      "high": 21.64,
      "low": 20.99,
      "close": 21.57,
      "adjClose": 18.09,
      "volume": 487975600
    },
    {
      "date": "2012-07-24",
      "open": 21.69,
      "high": 21.77,
      "low": 21.38,
      "close": 21.46,
      "adjClose": 18,
      "volume": 565132852
    },
    {
      "date": "2012-07-25",
      "open": 20.52,
      "high": 20.74,
      "low": 20.36,
      "close": 20.53,
      "adjClose": 17.22,
      "volume": 877312800
    },
    {
      "date": "2012-07-26",
      "open": 20.71,
      "high": 20.73,
      "low": 20.37,
      "close": 20.53,
      "adjClose": 17.22,
      "volume": 406810752
    },
    {
      "date": "2012-07-27",
      "open": 20.54,
      "high": 20.92,
      "low": 20.41,
      "close": 20.9,
      "adjClose": 17.53,
      "volume": 404053424
    },
    {
      "date": "2012-07-30",
      "open": 21.1,
      "high": 21.41,
      "low": 20.99,
      "close": 21.25,
      "adjClose": 17.82,
      "volume": 379142400
    },
    {
      "date": "2012-07-31",
      "open": 21.54,
      "high": 21.85,
      "low": 21.53,
      "close": 21.81,
      "adjClose": 18.29,
      "volume": 462327600
    },
    {
      "date": "2012-08-01",
      "open": 22,
      "high": 22.01,
      "low": 21.54,
      "close": 21.67,
      "adjClose": 18.18,
      "volume": 384501600
    },
    {
      "date": "2012-08-02",
      "open": 21.53,
      "high": 21.81,
      "low": 21.44,
      "close": 21.71,
      "adjClose": 18.21,
      "volume": 332249088
    },
    {
      "date": "2012-08-03",
      "open": 21.92,
      "high": 22.07,
      "low": 21.84,
      "close": 21.99,
      "adjClose": 18.44,
      "volume": 344920800
    },
    {
      "date": "2012-08-06",
      "open": 22.05,
      "high": 22.32,
      "low": 21.97,
      "close": 22.23,
      "adjClose": 18.65,
      "volume": 302320360
    },
    {
      "date": "2012-08-07",
      "open": 22.24,
      "high": 22.32,
      "low": 22.07,
      "close": 22.18,
      "adjClose": 18.6,
      "volume": 290510228
    },
    {
      "date": "2012-08-08",
      "open": 22.12,
      "high": 22.28,
      "low": 22.04,
      "close": 22.14,
      "adjClose": 18.57,
      "volume": 244706000
    },
    {
      "date": "2012-08-09",
      "open": 22.07,
      "high": 22.2,
      "low": 22.06,
      "close": 22.17,
      "adjClose": 18.68,
      "volume": 221810536
    },
    {
      "date": "2012-08-10",
      "open": 22.1,
      "high": 22.21,
      "low": 22.1,
      "close": 22.2,
      "adjClose": 18.7,
      "volume": 195060344
    },
    {
      "date": "2012-08-13",
      "open": 22.26,
      "high": 22.5,
      "low": 22.26,
      "close": 22.5,
      "adjClose": 18.96,
      "volume": 278832400
    },
    {
      "date": "2012-08-14",
      "open": 22.57,
      "high": 22.81,
      "low": 22.51,
      "close": 22.56,
      "adjClose": 19.01,
      "volume": 340169200
    },
    {
      "date": "2012-08-15",
      "open": 22.55,
      "high": 22.64,
      "low": 22.42,
      "close": 22.53,
      "adjClose": 18.98,
      "volume": 257509368
    },
    {
      "date": "2012-08-16",
      "open": 22.54,
      "high": 22.74,
      "low": 22.52,
      "close": 22.73,
      "adjClose": 19.15,
      "volume": 254777067
    },
    {
      "date": "2012-08-17",
      "open": 22.86,
      "high": 23.15,
      "low": 22.81,
      "close": 23.15,
      "adjClose": 19.5,
      "volume": 442761200
    },
    {
      "date": "2012-08-20",
      "open": 23.21,
      "high": 23.76,
      "low": 23.21,
      "close": 23.76,
      "adjClose": 20.02,
      "volume": 613384800
    },
    {
      "date": "2012-08-21",
      "open": 23.96,
      "high": 24.1,
      "low": 23.23,
      "close": 23.43,
      "adjClose": 19.74,
      "volume": 812719600
    },
    {
      "date": "2012-08-22",
      "open": 23.37,
      "high": 23.89,
      "low": 23.15,
      "close": 23.89,
      "adjClose": 20.13,
      "volume": 565323252
    },
    {
      "date": "2012-08-23",
      "open": 23.79,
      "high": 23.92,
      "low": 23.61,
      "close": 23.67,
      "adjClose": 19.94,
      "volume": 420128800
    },
    {
      "date": "2012-08-24",
      "open": 23.55,
      "high": 23.91,
      "low": 23.41,
      "close": 23.69,
      "adjClose": 19.96,
      "volume": 437340400
    },
    {
      "date": "2012-08-27",
      "open": 24.29,
      "high": 24.32,
      "low": 24.05,
      "close": 24.13,
      "adjClose": 20.33,
      "volume": 427008400
    },
    {
      "date": "2012-08-28",
      "open": 24.11,
      "high": 24.15,
      "low": 23.95,
      "close": 24.1,
      "adjClose": 20.3,
      "volume": 267416800
    },
    {
      "date": "2012-08-29",
      "open": 24.12,
      "high": 24.2,
      "low": 24.02,
      "close": 24.05,
      "adjClose": 20.26,
      "volume": 202806800
    },
    {
      "date": "2012-08-30",
      "open": 23.95,
      "high": 23.98,
      "low": 23.67,
      "close": 23.71,
      "adjClose": 19.97,
      "volume": 302699600
    },
    {
      "date": "2012-08-31",
      "open": 23.83,
      "high": 23.88,
      "low": 23.47,
      "close": 23.76,
      "adjClose": 20.02,
      "volume": 338321200
    },
    {
      "date": "2012-09-04",
      "open": 23.78,
      "high": 24.11,
      "low": 23.73,
      "close": 24.11,
      "adjClose": 20.31,
      "volume": 367892000
    },
    {
      "date": "2012-09-05",
      "open": 24.13,
      "high": 24.16,
      "low": 23.91,
      "close": 23.94,
      "adjClose": 20.17,
      "volume": 336375200
    },
    {
      "date": "2012-09-06",
      "open": 24.04,
      "high": 24.22,
      "low": 23.96,
      "close": 24.15,
      "adjClose": 20.35,
      "volume": 391383072
    },
    {
      "date": "2012-09-07",
      "open": 24.22,
      "high": 24.37,
      "low": 24.13,
      "close": 24.3,
      "adjClose": 20.47,
      "volume": 329666400
    },
    {
      "date": "2012-09-10",
      "open": 24.3,
      "high": 24.4,
      "low": 23.65,
      "close": 23.67,
      "adjClose": 19.94,
      "volume": 487998000
    },
    {
      "date": "2012-09-11",
      "open": 23.75,
      "high": 23.93,
      "low": 23.45,
      "close": 23.59,
      "adjClose": 19.87,
      "volume": 503983200
    },
    {
      "date": "2012-09-12",
      "open": 23.82,
      "high": 23.92,
      "low": 23.43,
      "close": 23.92,
      "adjClose": 20.15,
      "volume": 712233200
    },
    {
      "date": "2012-09-13",
      "open": 24.19,
      "high": 24.48,
      "low": 24.1,
      "close": 24.39,
      "adjClose": 20.55,
      "volume": 598360000
    },
    {
      "date": "2012-09-14",
      "open": 24.64,
      "high": 24.89,
      "low": 24.57,
      "close": 24.69,
      "adjClose": 20.8,
      "volume": 600474000
    },
    {
      "date": "2012-09-17",
      "open": 24.98,
      "high": 24.99,
      "low": 24.81,
      "close": 24.99,
      "adjClose": 21.05,
      "volume": 398031200
    },
    {
      "date": "2012-09-18",
      "open": 25,
      "high": 25.08,
      "low": 24.87,
      "close": 25.07,
      "adjClose": 21.12,
      "volume": 373503200
    },
    {
      "date": "2012-09-19",
      "open": 25.01,
      "high": 25.14,
      "low": 24.98,
      "close": 25.07,
      "adjClose": 21.12,
      "volume": 326874800
    },
    {
      "date": "2012-09-20",
      "open": 24.97,
      "high": 25,
      "low": 24.77,
      "close": 24.95,
      "adjClose": 21.02,
      "volume": 336568400
    },
    {
      "date": "2012-09-21",
      "open": 25.09,
      "high": 25.18,
      "low": 24.98,
      "close": 25,
      "adjClose": 21.06,
      "volume": 571589200
    },
    {
      "date": "2012-09-24",
      "open": 24.53,
      "high": 24.83,
      "low": 24.39,
      "close": 24.67,
      "adjClose": 20.78,
      "volume": 639766400
    },
    {
      "date": "2012-09-25",
      "open": 24.58,
      "high": 24.74,
      "low": 24.04,
      "close": 24.05,
      "adjClose": 20.26,
      "volume": 518789600
    },
    {
      "date": "2012-09-26",
      "open": 23.88,
      "high": 24.02,
      "low": 23.61,
      "close": 23.76,
      "adjClose": 20.02,
      "volume": 576704256
    },
    {
      "date": "2012-09-27",
      "open": 23.72,
      "high": 24.36,
      "low": 23.58,
      "close": 24.33,
      "adjClose": 20.5,
      "volume": 594090000
    },
    {
      "date": "2012-09-28",
      "open": 24.24,
      "high": 24.33,
      "low": 23.81,
      "close": 23.83,
      "adjClose": 20.08,
      "volume": 535110800
    },
    {
      "date": "2012-10-01",
      "open": 23.97,
      "high": 24.17,
      "low": 23.45,
      "close": 23.55,
      "adjClose": 19.84,
      "volume": 543594800
    },
    {
      "date": "2012-10-02",
      "open": 23.64,
      "high": 23.8,
      "low": 23.24,
      "close": 23.62,
      "adjClose": 19.9,
      "volume": 627992400
    },
    {
      "date": "2012-10-03",
      "open": 23.74,
      "high": 23.99,
      "low": 23.67,
      "close": 23.98,
      "adjClose": 20.2,
      "volume": 424281200
    },
    {
      "date": "2012-10-04",
      "open": 23.97,
      "high": 24.08,
      "low": 23.77,
      "close": 23.81,
      "adjClose": 20.06,
      "volume": 370755592
    },
    {
      "date": "2012-10-05",
      "open": 23.76,
      "high": 23.79,
      "low": 23.26,
      "close": 23.31,
      "adjClose": 19.64,
      "volume": 594006000
    },
    {
      "date": "2012-10-08",
      "open": 23.1,
      "high": 23.13,
      "low": 22.72,
      "close": 22.79,
      "adjClose": 19.2,
      "volume": 637994000
    },
    {
      "date": "2012-10-09",
      "open": 22.81,
      "high": 22.87,
      "low": 22.27,
      "close": 22.71,
      "adjClose": 19.13,
      "volume": 838597200
    },
    {
      "date": "2012-10-10",
      "open": 22.85,
      "high": 23.03,
      "low": 22.75,
      "close": 22.89,
      "adjClose": 19.28,
      "volume": 510356284
    },
    {
      "date": "2012-10-11",
      "open": 23.09,
      "high": 23.11,
      "low": 22.43,
      "close": 22.43,
      "adjClose": 18.9,
      "volume": 546081200
    },
    {
      "date": "2012-10-12",
      "open": 22.48,
      "high": 22.69,
      "low": 22.33,
      "close": 22.49,
      "adjClose": 18.95,
      "volume": 460015092
    },
    {
      "date": "2012-10-15",
      "open": 22.58,
      "high": 22.68,
      "low": 22.28,
      "close": 22.67,
      "adjClose": 19.1,
      "volume": 432502000
    },
    {
      "date": "2012-10-16",
      "open": 22.69,
      "high": 23.22,
      "low": 22.54,
      "close": 23.21,
      "adjClose": 19.55,
      "volume": 549771812
    },
    {
      "date": "2012-10-17",
      "open": 23.17,
      "high": 23.31,
      "low": 23,
      "close": 23.02,
      "adjClose": 19.39,
      "volume": 389310960
    },
    {
      "date": "2012-10-18",
      "open": 22.84,
      "high": 22.93,
      "low": 22.5,
      "close": 22.59,
      "adjClose": 19.03,
      "volume": 476624400
    },
    {
      "date": "2012-10-19",
      "open": 22.54,
      "high": 22.56,
      "low": 21.77,
      "close": 21.78,
      "adjClose": 18.35,
      "volume": 744086000
    },
    {
      "date": "2012-10-22",
      "open": 21.87,
      "high": 22.69,
      "low": 21.81,
      "close": 22.64,
      "adjClose": 19.07,
      "volume": 546730800
    },
    {
      "date": "2012-10-23",
      "open": 22.54,
      "high": 22.64,
      "low": 21.85,
      "close": 21.91,
      "adjClose": 18.46,
      "volume": 707145600
    },
    {
      "date": "2012-10-24",
      "open": 22.19,
      "high": 22.38,
      "low": 21.81,
      "close": 22.03,
      "adjClose": 18.56,
      "volume": 558527532
    },
    {
      "date": "2012-10-25",
      "open": 22.14,
      "high": 22.21,
      "low": 21.63,
      "close": 21.77,
      "adjClose": 18.34,
      "volume": 656326032
    },
    {
      "date": "2012-10-26",
      "open": 21.77,
      "high": 21.93,
      "low": 21.11,
      "close": 21.57,
      "adjClose": 18.17,
      "volume": 1018432800
    },
    {
      "date": "2012-10-31",
      "open": 21.25,
      "high": 21.5,
      "low": 20.99,
      "close": 21.26,
      "adjClose": 17.91,
      "volume": 510003200
    },
    {
      "date": "2012-11-01",
      "open": 21.36,
      "high": 21.54,
      "low": 21.22,
      "close": 21.3,
      "adjClose": 17.94,
      "volume": 361448104
    },
    {
      "date": "2012-11-02",
      "open": 21.28,
      "high": 21.32,
      "low": 20.53,
      "close": 20.6,
      "adjClose": 17.35,
      "volume": 599373600
    },
    {
      "date": "2012-11-05",
      "open": 20.84,
      "high": 20.99,
      "low": 20.63,
      "close": 20.88,
      "adjClose": 17.59,
      "volume": 529285199
    },
    {
      "date": "2012-11-06",
      "open": 21.08,
      "high": 21.1,
      "low": 20.72,
      "close": 20.82,
      "adjClose": 17.54,
      "volume": 374917200
    },
    {
      "date": "2012-11-07",
      "open": 20.49,
      "high": 20.52,
      "low": 19.85,
      "close": 19.93,
      "adjClose": 16.87,
      "volume": 793649368
    },
    {
      "date": "2012-11-08",
      "open": 20.02,
      "high": 20.08,
      "low": 19.12,
      "close": 19.21,
      "adjClose": 16.26,
      "volume": 1056146272
    },
    {
      "date": "2012-11-09",
      "open": 19.3,
      "high": 19.82,
      "low": 19.06,
      "close": 19.54,
      "adjClose": 16.54,
      "volume": 929913600
    },
    {
      "date": "2012-11-12",
      "open": 19.79,
      "high": 19.8,
      "low": 19.24,
      "close": 19.39,
      "adjClose": 16.41,
      "volume": 515802624
    },
    {
      "date": "2012-11-13",
      "open": 19.25,
      "high": 19.66,
      "low": 19.16,
      "close": 19.39,
      "adjClose": 16.41,
      "volume": 533211028
    },
    {
      "date": "2012-11-14",
      "open": 19.48,
      "high": 19.55,
      "low": 19.15,
      "close": 19.17,
      "adjClose": 16.22,
      "volume": 477170400
    },
    {
      "date": "2012-11-15",
      "open": 19.2,
      "high": 19.27,
      "low": 18.66,
      "close": 18.77,
      "adjClose": 15.89,
      "volume": 789910800
    },
    {
      "date": "2012-11-16",
      "open": 18.76,
      "high": 18.93,
      "low": 18.06,
      "close": 18.85,
      "adjClose": 15.95,
      "volume": 1266893600
    },
    {
      "date": "2012-11-19",
      "open": 19.31,
      "high": 20.27,
      "low": 19.28,
      "close": 20.2,
      "adjClose": 17.1,
      "volume": 823317600
    },
    {
      "date": "2012-11-20",
      "open": 20.43,
      "high": 20.43,
      "low": 19.81,
      "close": 20.03,
      "adjClose": 16.95,
      "volume": 642754000
    },
    {
      "date": "2012-11-21",
      "open": 20.15,
      "high": 20.26,
      "low": 19.88,
      "close": 20.06,
      "adjClose": 16.98,
      "volume": 373227352
    },
    {
      "date": "2012-11-23",
      "open": 20.26,
      "high": 20.43,
      "low": 20.09,
      "close": 20.41,
      "adjClose": 17.27,
      "volume": 272826588
    },
    {
      "date": "2012-11-26",
      "open": 20.57,
      "high": 21.07,
      "low": 20.49,
      "close": 21.05,
      "adjClose": 17.81,
      "volume": 630579600
    },
    {
      "date": "2012-11-27",
      "open": 21.06,
      "high": 21.09,
      "low": 20.72,
      "close": 20.88,
      "adjClose": 17.67,
      "volume": 533330000
    },
    {
      "date": "2012-11-28",
      "open": 20.62,
      "high": 20.92,
      "low": 20.44,
      "close": 20.82,
      "adjClose": 17.62,
      "volume": 521060360
    },
    {
      "date": "2012-11-29",
      "open": 21.08,
      "high": 21.22,
      "low": 20.9,
      "close": 21.05,
      "adjClose": 17.81,
      "volume": 514698800
    },
    {
      "date": "2012-11-30",
      "open": 20.96,
      "high": 21.01,
      "low": 20.81,
      "close": 20.9,
      "adjClose": 17.69,
      "volume": 391319600
    },
    {
      "date": "2012-12-03",
      "open": 21.2,
      "high": 21.24,
      "low": 20.91,
      "close": 20.94,
      "adjClose": 17.72,
      "volume": 364280000
    },
    {
      "date": "2012-12-04",
      "open": 20.78,
      "high": 20.78,
      "low": 20.43,
      "close": 20.57,
      "adjClose": 17.41,
      "volume": 557929900
    },
    {
      "date": "2012-12-05",
      "open": 20.32,
      "high": 20.33,
      "low": 19.24,
      "close": 19.24,
      "adjClose": 16.28,
      "volume": 1044638484
    },
    {
      "date": "2012-12-06",
      "open": 18.89,
      "high": 19.76,
      "low": 18.52,
      "close": 19.54,
      "adjClose": 16.54,
      "volume": 1177212400
    },
    {
      "date": "2012-12-07",
      "open": 19.76,
      "high": 19.83,
      "low": 18.93,
      "close": 19.04,
      "adjClose": 16.11,
      "volume": 787768016
    },
    {
      "date": "2012-12-10",
      "open": 18.75,
      "high": 19.23,
      "low": 18.63,
      "close": 18.92,
      "adjClose": 16.01,
      "volume": 630484400
    },
    {
      "date": "2012-12-11",
      "open": 19.28,
      "high": 19.63,
      "low": 19.19,
      "close": 19.34,
      "adjClose": 16.37,
      "volume": 592345600
    },
    {
      "date": "2012-12-12",
      "open": 19.56,
      "high": 19.57,
      "low": 19.15,
      "close": 19.25,
      "adjClose": 16.29,
      "volume": 487144000
    },
    {
      "date": "2012-12-13",
      "open": 18.97,
      "high": 19.2,
      "low": 18.78,
      "close": 18.92,
      "adjClose": 16.01,
      "volume": 625259600
    },
    {
      "date": "2012-12-14",
      "open": 18.38,
      "high": 18.5,
      "low": 18.06,
      "close": 18.21,
      "adjClose": 15.41,
      "volume": 1009579200
    },
    {
      "date": "2012-12-17",
      "open": 18.18,
      "high": 18.57,
      "low": 17.9,
      "close": 18.53,
      "adjClose": 15.68,
      "volume": 758945012
    },
    {
      "date": "2012-12-18",
      "open": 18.75,
      "high": 19.1,
      "low": 18.58,
      "close": 19.07,
      "adjClose": 16.14,
      "volume": 625685200
    },
    {
      "date": "2012-12-19",
      "open": 18.98,
      "high": 19.06,
      "low": 18.77,
      "close": 18.8,
      "adjClose": 15.91,
      "volume": 449369200
    },
    {
      "date": "2012-12-20",
      "open": 18.93,
      "high": 18.94,
      "low": 18.53,
      "close": 18.63,
      "adjClose": 15.77,
      "volume": 481689600
    },
    {
      "date": "2012-12-21",
      "open": 18.3,
      "high": 18.56,
      "low": 18.22,
      "close": 18.55,
      "adjClose": 15.7,
      "volume": 596518868
    },
    {
      "date": "2012-12-24",
      "open": 18.58,
      "high": 18.72,
      "low": 18.53,
      "close": 18.58,
      "adjClose": 15.72,
      "volume": 175753200
    },
    {
      "date": "2012-12-26",
      "open": 18.54,
      "high": 18.55,
      "low": 18.25,
      "close": 18.32,
      "adjClose": 15.5,
      "volume": 302436400
    },
    {
      "date": "2012-12-27",
      "open": 18.34,
      "high": 18.44,
      "low": 18.02,
      "close": 18.39,
      "adjClose": 15.56,
      "volume": 455120400
    },
    {
      "date": "2012-12-28",
      "open": 18.22,
      "high": 18.37,
      "low": 18.15,
      "close": 18.2,
      "adjClose": 15.4,
      "volume": 354278400
    },
    {
      "date": "2012-12-31",
      "open": 18.23,
      "high": 19.12,
      "low": 18.18,
      "close": 19.01,
      "adjClose": 16.09,
      "volume": 659492400
    },
    {
      "date": "2013-01-02",
      "open": 19.78,
      "high": 19.82,
      "low": 19.34,
      "close": 19.61,
      "adjClose": 16.6,
      "volume": 560518000
    },
    {
      "date": "2013-01-03",
      "open": 19.57,
      "high": 19.63,
      "low": 19.32,
      "close": 19.36,
      "adjClose": 16.38,
      "volume": 352965200
    },
    {
      "date": "2013-01-04",
      "open": 19.18,
      "high": 19.24,
      "low": 18.78,
      "close": 18.82,
      "adjClose": 15.93,
      "volume": 594333600
    },
    {
      "date": "2013-01-07",
      "open": 18.64,
      "high": 18.9,
      "low": 18.4,
      "close": 18.71,
      "adjClose": 15.83,
      "volume": 484156400
    },
    {
      "date": "2013-01-08",
      "open": 18.9,
      "high": 19,
      "low": 18.62,
      "close": 18.76,
      "adjClose": 15.88,
      "volume": 458707516
    },
    {
      "date": "2013-01-09",
      "open": 18.66,
      "high": 18.75,
      "low": 18.43,
      "close": 18.47,
      "adjClose": 15.63,
      "volume": 407604400
    },
    {
      "date": "2013-01-10",
      "open": 18.88,
      "high": 18.88,
      "low": 18.41,
      "close": 18.7,
      "adjClose": 15.83,
      "volume": 601146000
    },
    {
      "date": "2013-01-11",
      "open": 18.61,
      "high": 18.76,
      "low": 18.54,
      "close": 18.58,
      "adjClose": 15.72,
      "volume": 350755368
    },
    {
      "date": "2013-01-14",
      "open": 17.95,
      "high": 18.12,
      "low": 17.8,
      "close": 17.92,
      "adjClose": 15.17,
      "volume": 734207600
    },
    {
      "date": "2013-01-15",
      "open": 17.8,
      "high": 17.82,
      "low": 17.26,
      "close": 17.35,
      "adjClose": 14.68,
      "volume": 876772716
    },
    {
      "date": "2013-01-16",
      "open": 17.67,
      "high": 18.19,
      "low": 17.59,
      "close": 18.07,
      "adjClose": 15.29,
      "volume": 690804800
    },
    {
      "date": "2013-01-17",
      "open": 18.23,
      "high": 18.24,
      "low": 17.93,
      "close": 17.95,
      "adjClose": 15.19,
      "volume": 453678400
    },
    {
      "date": "2013-01-18",
      "open": 17.8,
      "high": 17.94,
      "low": 17.73,
      "close": 17.86,
      "adjClose": 15.11,
      "volume": 473149400
    },
    {
      "date": "2013-01-22",
      "open": 18.02,
      "high": 18.14,
      "low": 17.74,
      "close": 18.03,
      "adjClose": 15.26,
      "volume": 461546400
    },
    {
      "date": "2013-01-23",
      "open": 18.17,
      "high": 18.39,
      "low": 18.03,
      "close": 18.36,
      "adjClose": 15.54,
      "volume": 861509600
    },
    {
      "date": "2013-01-24",
      "open": 16.43,
      "high": 16.63,
      "low": 16.08,
      "close": 16.09,
      "adjClose": 13.62,
      "volume": 1460853300
    },
    {
      "date": "2013-01-25",
      "open": 16.13,
      "high": 16.29,
      "low": 15.54,
      "close": 15.71,
      "adjClose": 13.3,
      "volume": 1208026400
    },
    {
      "date": "2013-01-28",
      "open": 15.64,
      "high": 16.19,
      "low": 15.57,
      "close": 16.07,
      "adjClose": 13.6,
      "volume": 785517600
    },
    {
      "date": "2013-01-29",
      "open": 16.37,
      "high": 16.44,
      "low": 16.15,
      "close": 16.37,
      "adjClose": 13.85,
      "volume": 571158000
    },
    {
      "date": "2013-01-30",
      "open": 16.32,
      "high": 16.52,
      "low": 16.23,
      "close": 16.32,
      "adjClose": 13.81,
      "volume": 417155200
    },
    {
      "date": "2013-01-31",
      "open": 16.32,
      "high": 16.4,
      "low": 16.25,
      "close": 16.27,
      "adjClose": 13.77,
      "volume": 319334400
    },
    {
      "date": "2013-02-01",
      "open": 16.4,
      "high": 16.41,
      "low": 16.01,
      "close": 16.2,
      "adjClose": 13.71,
      "volume": 539484400
    },
    {
      "date": "2013-02-04",
      "open": 16.21,
      "high": 16.28,
      "low": 15.79,
      "close": 15.8,
      "adjClose": 13.37,
      "volume": 477117200
    },
    {
      "date": "2013-02-05",
      "open": 15.86,
      "high": 16.42,
      "low": 15.79,
      "close": 16.35,
      "adjClose": 13.84,
      "volume": 573347600
    },
    {
      "date": "2013-02-06",
      "open": 16.3,
      "high": 16.66,
      "low": 16.16,
      "close": 16.33,
      "adjClose": 13.82,
      "volume": 593706400
    },
    {
      "date": "2013-02-07",
      "open": 16.54,
      "high": 16.79,
      "low": 16.22,
      "close": 16.72,
      "adjClose": 14.23,
      "volume": 704581056
    },
    {
      "date": "2013-02-08",
      "open": 16.93,
      "high": 17.1,
      "low": 16.72,
      "close": 16.96,
      "adjClose": 14.43,
      "volume": 633158400
    },
    {
      "date": "2013-02-11",
      "open": 17.02,
      "high": 17.32,
      "low": 16.9,
      "close": 17.14,
      "adjClose": 14.59,
      "volume": 517490400
    },
    {
      "date": "2013-02-12",
      "open": 17.13,
      "high": 17.23,
      "low": 16.71,
      "close": 16.71,
      "adjClose": 14.22,
      "volume": 609053200
    },
    {
      "date": "2013-02-13",
      "open": 16.69,
      "high": 16.92,
      "low": 16.54,
      "close": 16.68,
      "adjClose": 14.19,
      "volume": 475207600
    },
    {
      "date": "2013-02-14",
      "open": 16.59,
      "high": 16.84,
      "low": 16.57,
      "close": 16.66,
      "adjClose": 14.18,
      "volume": 355506412
    },
    {
      "date": "2013-02-15",
      "open": 16.74,
      "high": 16.79,
      "low": 16.43,
      "close": 16.43,
      "adjClose": 13.98,
      "volume": 391925152
    },
    {
      "date": "2013-02-19",
      "open": 16.47,
      "high": 16.53,
      "low": 16.21,
      "close": 16.43,
      "adjClose": 13.98,
      "volume": 435783600
    },
    {
      "date": "2013-02-20",
      "open": 16.35,
      "high": 16.35,
      "low": 16.03,
      "close": 16.03,
      "adjClose": 13.64,
      "volume": 476302400
    },
    {
      "date": "2013-02-21",
      "open": 15.93,
      "high": 16.04,
      "low": 15.81,
      "close": 15.93,
      "adjClose": 13.56,
      "volume": 447182400
    },
    {
      "date": "2013-02-22",
      "open": 16.04,
      "high": 16.13,
      "low": 15.95,
      "close": 16.1,
      "adjClose": 13.7,
      "volume": 330654960
    },
    {
      "date": "2013-02-25",
      "open": 16.21,
      "high": 16.25,
      "low": 15.81,
      "close": 15.81,
      "adjClose": 13.45,
      "volume": 372579200
    },
    {
      "date": "2013-02-26",
      "open": 15.85,
      "high": 16.13,
      "low": 15.63,
      "close": 16.03,
      "adjClose": 13.64,
      "volume": 501499600
    },
    {
      "date": "2013-02-27",
      "open": 16.02,
      "high": 16.16,
      "low": 15.74,
      "close": 15.88,
      "adjClose": 13.51,
      "volume": 587350400
    },
    {
      "date": "2013-02-28",
      "open": 15.86,
      "high": 16,
      "low": 15.76,
      "close": 15.76,
      "adjClose": 13.41,
      "volume": 322515268
    },
    {
      "date": "2013-03-01",
      "open": 15.64,
      "high": 15.65,
      "low": 15.36,
      "close": 15.37,
      "adjClose": 13.08,
      "volume": 552448400
    },
    {
      "date": "2013-03-04",
      "open": 15.28,
      "high": 15.29,
      "low": 14.96,
      "close": 15,
      "adjClose": 12.76,
      "volume": 582755600
    },
    {
      "date": "2013-03-05",
      "open": 15.05,
      "high": 15.54,
      "low": 15.03,
      "close": 15.4,
      "adjClose": 13.1,
      "volume": 638433600
    },
    {
      "date": "2013-03-06",
      "open": 15.52,
      "high": 15.54,
      "low": 15.16,
      "close": 15.2,
      "adjClose": 12.93,
      "volume": 460250000
    },
    {
      "date": "2013-03-07",
      "open": 15.16,
      "high": 15.43,
      "low": 15.04,
      "close": 15.38,
      "adjClose": 13.09,
      "volume": 468473600
    },
    {
      "date": "2013-03-08",
      "open": 15.35,
      "high": 15.55,
      "low": 15.31,
      "close": 15.42,
      "adjClose": 13.12,
      "volume": 391596348
    },
    {
      "date": "2013-03-11",
      "open": 15.35,
      "high": 15.68,
      "low": 15.18,
      "close": 15.64,
      "adjClose": 13.31,
      "volume": 474236000
    },
    {
      "date": "2013-03-12",
      "open": 15.56,
      "high": 15.67,
      "low": 15.27,
      "close": 15.3,
      "adjClose": 13.02,
      "volume": 465911600
    },
    {
      "date": "2013-03-13",
      "open": 15.3,
      "high": 15.52,
      "low": 15.19,
      "close": 15.3,
      "adjClose": 13.02,
      "volume": 405817200
    },
    {
      "date": "2013-03-14",
      "open": 15.46,
      "high": 15.52,
      "low": 15.37,
      "close": 15.45,
      "adjClose": 13.15,
      "volume": 303875600
    },
    {
      "date": "2013-03-15",
      "open": 15.64,
      "high": 15.87,
      "low": 15.62,
      "close": 15.84,
      "adjClose": 13.48,
      "volume": 643960800
    },
    {
      "date": "2013-03-18",
      "open": 15.77,
      "high": 16.34,
      "low": 15.76,
      "close": 16.28,
      "adjClose": 13.85,
      "volume": 606197200
    },
    {
      "date": "2013-03-19",
      "open": 16.41,
      "high": 16.46,
      "low": 16.02,
      "close": 16.23,
      "adjClose": 13.81,
      "volume": 526775200
    },
    {
      "date": "2013-03-20",
      "open": 16.34,
      "high": 16.34,
      "low": 16.06,
      "close": 16.15,
      "adjClose": 13.74,
      "volume": 308660940
    },
    {
      "date": "2013-03-21",
      "open": 16.08,
      "high": 16.36,
      "low": 16.07,
      "close": 16.17,
      "adjClose": 13.76,
      "volume": 383255600
    },
    {
      "date": "2013-03-22",
      "open": 16.23,
      "high": 16.5,
      "low": 16.18,
      "close": 16.5,
      "adjClose": 14.04,
      "volume": 395105200
    },
    {
      "date": "2013-03-25",
      "open": 16.6,
      "high": 16.78,
      "low": 16.49,
      "close": 16.56,
      "adjClose": 14.09,
      "volume": 501135600
    },
    {
      "date": "2013-03-26",
      "open": 16.62,
      "high": 16.64,
      "low": 16.45,
      "close": 16.47,
      "adjClose": 14.01,
      "volume": 294294000
    },
    {
      "date": "2013-03-27",
      "open": 16.3,
      "high": 16.31,
      "low": 16.1,
      "close": 16.15,
      "adjClose": 13.74,
      "volume": 331409532
    },
    {
      "date": "2013-03-28",
      "open": 16.06,
      "high": 16.14,
      "low": 15.77,
      "close": 15.81,
      "adjClose": 13.45,
      "volume": 442982756
    },
    {
      "date": "2013-04-01",
      "open": 15.78,
      "high": 15.85,
      "low": 15.28,
      "close": 15.32,
      "adjClose": 13.04,
      "volume": 389732000
    },
    {
      "date": "2013-04-02",
      "open": 15.27,
      "high": 15.65,
      "low": 15.23,
      "close": 15.35,
      "adjClose": 13.06,
      "volume": 529773520
    },
    {
      "date": "2013-04-03",
      "open": 15.41,
      "high": 15.62,
      "low": 15.37,
      "close": 15.43,
      "adjClose": 13.13,
      "volume": 363216000
    },
    {
      "date": "2013-04-04",
      "open": 15.49,
      "high": 15.54,
      "low": 15.19,
      "close": 15.28,
      "adjClose": 13,
      "volume": 358658908
    },
    {
      "date": "2013-04-05",
      "open": 15.16,
      "high": 15.18,
      "low": 14.99,
      "close": 15.11,
      "adjClose": 12.86,
      "volume": 383695200
    },
    {
      "date": "2013-04-08",
      "open": 15.17,
      "high": 15.27,
      "low": 15.09,
      "close": 15.22,
      "adjClose": 12.95,
      "volume": 301059240
    },
    {
      "date": "2013-04-09",
      "open": 15.23,
      "high": 15.3,
      "low": 15.1,
      "close": 15.25,
      "adjClose": 12.98,
      "volume": 306752764
    },
    {
      "date": "2013-04-10",
      "open": 15.29,
      "high": 15.61,
      "low": 15.21,
      "close": 15.56,
      "adjClose": 13.24,
      "volume": 375928000
    },
    {
      "date": "2013-04-11",
      "open": 15.49,
      "high": 15.64,
      "low": 15.4,
      "close": 15.51,
      "adjClose": 13.2,
      "volume": 328616756
    },
    {
      "date": "2013-04-12",
      "open": 15.51,
      "high": 15.51,
      "low": 15.32,
      "close": 15.35,
      "adjClose": 13.06,
      "volume": 238725380
    },
    {
      "date": "2013-04-15",
      "open": 15.25,
      "high": 15.28,
      "low": 14.98,
      "close": 14.99,
      "adjClose": 12.76,
      "volume": 317520000
    },
    {
      "date": "2013-04-16",
      "open": 15.06,
      "high": 15.24,
      "low": 15.02,
      "close": 15.22,
      "adjClose": 12.95,
      "volume": 305771364
    },
    {
      "date": "2013-04-17",
      "open": 15.01,
      "high": 15.02,
      "low": 14.22,
      "close": 14.39,
      "adjClose": 12.25,
      "volume": 945056000
    },
    {
      "date": "2013-04-18",
      "open": 14.46,
      "high": 14.49,
      "low": 13.92,
      "close": 14,
      "adjClose": 11.91,
      "volume": 666299200
    },
    {
      "date": "2013-04-19",
      "open": 13.86,
      "high": 14.27,
      "low": 13.75,
      "close": 13.95,
      "adjClose": 11.87,
      "volume": 609274400
    },
    {
      "date": "2013-04-22",
      "open": 14.02,
      "high": 14.36,
      "low": 13.97,
      "close": 14.24,
      "adjClose": 12.12,
      "volume": 429920400
    },
    {
      "date": "2013-04-23",
      "open": 14.43,
      "high": 14.59,
      "low": 14.24,
      "close": 14.5,
      "adjClose": 12.34,
      "volume": 664238400
    },
    {
      "date": "2013-04-24",
      "open": 14.05,
      "high": 14.83,
      "low": 14.02,
      "close": 14.48,
      "adjClose": 12.32,
      "volume": 969834504
    },
    {
      "date": "2013-04-25",
      "open": 14.69,
      "high": 14.78,
      "low": 14.54,
      "close": 14.58,
      "adjClose": 12.41,
      "volume": 384837600
    },
    {
      "date": "2013-04-26",
      "open": 14.64,
      "high": 14.96,
      "low": 14.58,
      "close": 14.9,
      "adjClose": 12.68,
      "volume": 764276668
    },
    {
      "date": "2013-04-29",
      "open": 15.02,
      "high": 15.49,
      "low": 15,
      "close": 15.36,
      "adjClose": 13.07,
      "volume": 640326400
    },
    {
      "date": "2013-04-30",
      "open": 15.54,
      "high": 15.9,
      "low": 15.43,
      "close": 15.81,
      "adjClose": 13.45,
      "volume": 691538400
    },
    {
      "date": "2013-05-01",
      "open": 15.87,
      "high": 15.89,
      "low": 15.51,
      "close": 15.69,
      "adjClose": 13.35,
      "volume": 507155320
    },
    {
      "date": "2013-05-02",
      "open": 15.78,
      "high": 16.02,
      "low": 15.74,
      "close": 15.91,
      "adjClose": 13.54,
      "volume": 422025184
    },
    {
      "date": "2013-05-03",
      "open": 16.12,
      "high": 16.19,
      "low": 16.04,
      "close": 16.07,
      "adjClose": 13.67,
      "volume": 361527512
    },
    {
      "date": "2013-05-06",
      "open": 16.28,
      "high": 16.51,
      "low": 16.23,
      "close": 16.45,
      "adjClose": 14,
      "volume": 496641600
    },
    {
      "date": "2013-05-07",
      "open": 16.61,
      "high": 16.63,
      "low": 16.2,
      "close": 16.38,
      "adjClose": 13.94,
      "volume": 483753200
    },
    {
      "date": "2013-05-08",
      "open": 16.39,
      "high": 16.62,
      "low": 16.28,
      "close": 16.57,
      "adjClose": 14.1,
      "volume": 472598000
    },
    {
      "date": "2013-05-09",
      "open": 16.42,
      "high": 16.54,
      "low": 16.27,
      "close": 16.31,
      "adjClose": 13.97,
      "volume": 398750244
    },
    {
      "date": "2013-05-10",
      "open": 16.36,
      "high": 16.42,
      "low": 16.09,
      "close": 16.18,
      "adjClose": 13.86,
      "volume": 334852000
    },
    {
      "date": "2013-05-13",
      "open": 16.13,
      "high": 16.35,
      "low": 16.12,
      "close": 16.24,
      "adjClose": 13.91,
      "volume": 317109500
    },
    {
      "date": "2013-05-14",
      "open": 16.21,
      "high": 16.26,
      "low": 15.79,
      "close": 15.85,
      "adjClose": 13.58,
      "volume": 447118000
    },
    {
      "date": "2013-05-15",
      "open": 15.68,
      "high": 15.75,
      "low": 15.08,
      "close": 15.32,
      "adjClose": 13.12,
      "volume": 741613600
    },
    {
      "date": "2013-05-16",
      "open": 15.12,
      "high": 15.64,
      "low": 14.96,
      "close": 15.52,
      "adjClose": 13.3,
      "volume": 603466456
    },
    {
      "date": "2013-05-17",
      "open": 15.68,
      "high": 15.72,
      "low": 15.39,
      "close": 15.47,
      "adjClose": 13.25,
      "volume": 428079744
    },
    {
      "date": "2013-05-20",
      "open": 15.43,
      "high": 15.92,
      "low": 15.36,
      "close": 15.82,
      "adjClose": 13.55,
      "volume": 451578400
    },
    {
      "date": "2013-05-21",
      "open": 15.65,
      "high": 15.91,
      "low": 15.51,
      "close": 15.7,
      "adjClose": 13.45,
      "volume": 456297416
    },
    {
      "date": "2013-05-22",
      "open": 15.86,
      "high": 16.01,
      "low": 15.65,
      "close": 15.76,
      "adjClose": 13.5,
      "volume": 443259900
    },
    {
      "date": "2013-05-23",
      "open": 15.57,
      "high": 15.93,
      "low": 15.56,
      "close": 15.79,
      "adjClose": 13.53,
      "volume": 353381240
    },
    {
      "date": "2013-05-24",
      "open": 15.74,
      "high": 15.92,
      "low": 15.73,
      "close": 15.9,
      "adjClose": 13.62,
      "volume": 276426888
    },
    {
      "date": "2013-05-28",
      "open": 16.07,
      "high": 16.11,
      "low": 15.74,
      "close": 15.77,
      "adjClose": 13.51,
      "volume": 386145200
    },
    {
      "date": "2013-05-29",
      "open": 15.71,
      "high": 15.98,
      "low": 15.69,
      "close": 15.89,
      "adjClose": 13.61,
      "volume": 330783032
    },
    {
      "date": "2013-05-30",
      "open": 15.92,
      "high": 16.23,
      "low": 15.88,
      "close": 16.13,
      "adjClose": 13.82,
      "volume": 353714944
    },
    {
      "date": "2013-05-31",
      "open": 16.16,
      "high": 16.32,
      "low": 16.05,
      "close": 16.06,
      "adjClose": 13.76,
      "volume": 384302800
    },
    {
      "date": "2013-06-03",
      "open": 16.1,
      "high": 16.16,
      "low": 15.8,
      "close": 16.1,
      "adjClose": 13.79,
      "volume": 372352400
    },
    {
      "date": "2013-06-04",
      "open": 16.19,
      "high": 16.23,
      "low": 15.98,
      "close": 16.05,
      "adjClose": 13.75,
      "volume": 292728800
    },
    {
      "date": "2013-06-05",
      "open": 15.92,
      "high": 16.1,
      "low": 15.85,
      "close": 15.9,
      "adjClose": 13.62,
      "volume": 290589636
    },
    {
      "date": "2013-06-06",
      "open": 15.91,
      "high": 15.96,
      "low": 15.5,
      "close": 15.66,
      "adjClose": 13.42,
      "volume": 417074192
    },
    {
      "date": "2013-06-07",
      "open": 15.59,
      "high": 15.83,
      "low": 15.46,
      "close": 15.78,
      "adjClose": 13.52,
      "volume": 404743148
    },
    {
      "date": "2013-06-10",
      "open": 15.88,
      "high": 16.04,
      "low": 15.6,
      "close": 15.67,
      "adjClose": 13.42,
      "volume": 450356592
    },
    {
      "date": "2013-06-11",
      "open": 15.56,
      "high": 15.81,
      "low": 15.48,
      "close": 15.63,
      "adjClose": 13.39,
      "volume": 286384396
    },
    {
      "date": "2013-06-12",
      "open": 15.7,
      "high": 15.76,
      "low": 15.41,
      "close": 15.44,
      "adjClose": 13.23,
      "volume": 265426908
    },
    {
      "date": "2013-06-13",
      "open": 15.45,
      "high": 15.61,
      "low": 15.31,
      "close": 15.57,
      "adjClose": 13.34,
      "volume": 286112600
    },
    {
      "date": "2013-06-14",
      "open": 15.55,
      "high": 15.58,
      "low": 15.3,
      "close": 15.36,
      "adjClose": 13.16,
      "volume": 272083916
    },
    {
      "date": "2013-06-17",
      "open": 15.41,
      "high": 15.56,
      "low": 15.37,
      "close": 15.43,
      "adjClose": 13.22,
      "volume": 259442012
    },
    {
      "date": "2013-06-18",
      "open": 15.41,
      "high": 15.53,
      "low": 15.36,
      "close": 15.42,
      "adjClose": 13.21,
      "volume": 195161956
    },
    {
      "date": "2013-06-19",
      "open": 15.41,
      "high": 15.42,
      "low": 15.11,
      "close": 15.11,
      "adjClose": 12.94,
      "volume": 311031420
    },
    {
      "date": "2013-06-20",
      "open": 14.97,
      "high": 15.21,
      "low": 14.83,
      "close": 14.89,
      "adjClose": 12.76,
      "volume": 357498560
    },
    {
      "date": "2013-06-21",
      "open": 14.95,
      "high": 15,
      "low": 14.57,
      "close": 14.77,
      "adjClose": 12.65,
      "volume": 481249696
    },
    {
      "date": "2013-06-24",
      "open": 14.55,
      "high": 14.59,
      "low": 14.22,
      "close": 14.38,
      "adjClose": 12.32,
      "volume": 480746143
    },
    {
      "date": "2013-06-25",
      "open": 14.49,
      "high": 14.56,
      "low": 14.24,
      "close": 14.38,
      "adjClose": 12.32,
      "volume": 314339456
    },
    {
      "date": "2013-06-26",
      "open": 14.42,
      "high": 14.46,
      "low": 14.13,
      "close": 14.22,
      "adjClose": 12.18,
      "volume": 367946628
    },
    {
      "date": "2013-06-27",
      "open": 14.26,
      "high": 14.34,
      "low": 14.05,
      "close": 14.06,
      "adjClose": 12.05,
      "volume": 337400560
    },
    {
      "date": "2013-06-28",
      "open": 13.98,
      "high": 14.3,
      "low": 13.89,
      "close": 14.16,
      "adjClose": 12.13,
      "volume": 578638272
    },
    {
      "date": "2013-07-01",
      "open": 14.38,
      "high": 14.72,
      "low": 14.33,
      "close": 14.61,
      "adjClose": 12.52,
      "volume": 391172540
    },
    {
      "date": "2013-07-02",
      "open": 14.64,
      "high": 15.06,
      "low": 14.62,
      "close": 14.95,
      "adjClose": 12.81,
      "volume": 470086868
    },
    {
      "date": "2013-07-03",
      "open": 15.03,
      "high": 15.11,
      "low": 14.91,
      "close": 15.03,
      "adjClose": 12.88,
      "volume": 240928871
    },
    {
      "date": "2013-07-05",
      "open": 15.01,
      "high": 15.12,
      "low": 14.83,
      "close": 14.91,
      "adjClose": 12.77,
      "volume": 274083312
    },
    {
      "date": "2013-07-08",
      "open": 15,
      "high": 15.04,
      "low": 14.67,
      "close": 14.82,
      "adjClose": 12.7,
      "volume": 298313948
    },
    {
      "date": "2013-07-09",
      "open": 14.77,
      "high": 15.12,
      "low": 14.66,
      "close": 15.08,
      "adjClose": 12.92,
      "volume": 352689332
    },
    {
      "date": "2013-07-10",
      "open": 14.99,
      "high": 15.17,
      "low": 14.94,
      "close": 15.03,
      "adjClose": 12.88,
      "volume": 281405600
    },
    {
      "date": "2013-07-11",
      "open": 15.11,
      "high": 15.29,
      "low": 15.04,
      "close": 15.26,
      "adjClose": 13.07,
      "volume": 326476180
    },
    {
      "date": "2013-07-12",
      "open": 15.27,
      "high": 15.35,
      "low": 15.12,
      "close": 15.23,
      "adjClose": 13.05,
      "volume": 279642184
    },
    {
      "date": "2013-07-15",
      "open": 15.18,
      "high": 15.41,
      "low": 15.17,
      "close": 15.27,
      "adjClose": 13.08,
      "volume": 242172688
    },
    {
      "date": "2013-07-16",
      "open": 15.23,
      "high": 15.38,
      "low": 15.15,
      "close": 15.36,
      "adjClose": 13.16,
      "volume": 216538000
    },
    {
      "date": "2013-07-17",
      "open": 15.35,
      "high": 15.44,
      "low": 15.29,
      "close": 15.37,
      "adjClose": 13.17,
      "volume": 199056452
    },
    {
      "date": "2013-07-18",
      "open": 15.48,
      "high": 15.53,
      "low": 15.38,
      "close": 15.42,
      "adjClose": 13.21,
      "volume": 219043460
    },
    {
      "date": "2013-07-19",
      "open": 15.47,
      "high": 15.5,
      "low": 15.16,
      "close": 15.18,
      "adjClose": 13,
      "volume": 268779156
    },
    {
      "date": "2013-07-22",
      "open": 15.34,
      "high": 15.35,
      "low": 15.2,
      "close": 15.23,
      "adjClose": 13.05,
      "volume": 207990560
    },
    {
      "date": "2013-07-23",
      "open": 15.21,
      "high": 15.25,
      "low": 14.95,
      "close": 14.96,
      "adjClose": 12.82,
      "volume": 369395600
    },
    {
      "date": "2013-07-24",
      "open": 15.68,
      "high": 15.88,
      "low": 15.54,
      "close": 15.73,
      "adjClose": 13.48,
      "volume": 592055888
    },
    {
      "date": "2013-07-25",
      "open": 15.74,
      "high": 15.76,
      "low": 15.56,
      "close": 15.66,
      "adjClose": 13.42,
      "volume": 229682800
    },
    {
      "date": "2013-07-26",
      "open": 15.55,
      "high": 15.75,
      "low": 15.51,
      "close": 15.75,
      "adjClose": 13.49,
      "volume": 200275240
    },
    {
      "date": "2013-07-29",
      "open": 15.74,
      "high": 16.07,
      "low": 15.72,
      "close": 15.99,
      "adjClose": 13.7,
      "volume": 248441391
    },
    {
      "date": "2013-07-30",
      "open": 16.07,
      "high": 16.33,
      "low": 16.04,
      "close": 16.19,
      "adjClose": 13.87,
      "volume": 309422624
    },
    {
      "date": "2013-07-31",
      "open": 16.25,
      "high": 16.33,
      "low": 16.05,
      "close": 16.16,
      "adjClose": 13.84,
      "volume": 322957668
    },
    {
      "date": "2013-08-01",
      "open": 16.28,
      "high": 16.31,
      "low": 16.19,
      "close": 16.31,
      "adjClose": 13.97,
      "volume": 206250800
    },
    {
      "date": "2013-08-02",
      "open": 16.36,
      "high": 16.53,
      "low": 16.31,
      "close": 16.52,
      "adjClose": 14.15,
      "volume": 274783600
    },
    {
      "date": "2013-08-05",
      "open": 16.6,
      "high": 16.81,
      "low": 16.51,
      "close": 16.77,
      "adjClose": 14.37,
      "volume": 318855600
    },
    {
      "date": "2013-08-06",
      "open": 16.71,
      "high": 16.85,
      "low": 16.51,
      "close": 16.62,
      "adjClose": 14.24,
      "volume": 334914464
    },
    {
      "date": "2013-08-07",
      "open": 16.56,
      "high": 16.68,
      "low": 16.49,
      "close": 16.61,
      "adjClose": 14.23,
      "volume": 298858000
    },
    {
      "date": "2013-08-08",
      "open": 16.57,
      "high": 16.57,
      "low": 16.36,
      "close": 16.46,
      "adjClose": 14.2,
      "volume": 255999660
    },
    {
      "date": "2013-08-09",
      "open": 16.38,
      "high": 16.44,
      "low": 16.2,
      "close": 16.23,
      "adjClose": 14,
      "volume": 267621100
    },
    {
      "date": "2013-08-12",
      "open": 16.32,
      "high": 16.74,
      "low": 16.31,
      "close": 16.69,
      "adjClose": 14.4,
      "volume": 364434000
    },
    {
      "date": "2013-08-13",
      "open": 16.82,
      "high": 17.67,
      "low": 16.72,
      "close": 17.48,
      "adjClose": 15.08,
      "volume": 881941200
    },
    {
      "date": "2013-08-14",
      "open": 17.78,
      "high": 18.01,
      "low": 17.62,
      "close": 17.8,
      "adjClose": 15.35,
      "volume": 756372596
    },
    {
      "date": "2013-08-15",
      "open": 17.73,
      "high": 17.94,
      "low": 17.47,
      "close": 17.78,
      "adjClose": 15.34,
      "volume": 490294376
    },
    {
      "date": "2013-08-16",
      "open": 17.86,
      "high": 17.96,
      "low": 17.82,
      "close": 17.94,
      "adjClose": 15.47,
      "volume": 362306000
    },
    {
      "date": "2013-08-19",
      "open": 18.01,
      "high": 18.35,
      "low": 18,
      "close": 18.13,
      "adjClose": 15.64,
      "volume": 510518459
    },
    {
      "date": "2013-08-20",
      "open": 18.2,
      "high": 18.23,
      "low": 17.89,
      "close": 17.9,
      "adjClose": 15.44,
      "volume": 358688400
    },
    {
      "date": "2013-08-21",
      "open": 17.99,
      "high": 18.11,
      "low": 17.9,
      "close": 17.94,
      "adjClose": 15.47,
      "volume": 335879600
    },
    {
      "date": "2013-08-22",
      "open": 18.03,
      "high": 18.06,
      "low": 17.79,
      "close": 17.96,
      "adjClose": 15.49,
      "volume": 244207600
    },
    {
      "date": "2013-08-23",
      "open": 17.97,
      "high": 17.98,
      "low": 17.83,
      "close": 17.89,
      "adjClose": 15.43,
      "volume": 222731600
    },
    {
      "date": "2013-08-26",
      "open": 17.88,
      "high": 18.22,
      "low": 17.87,
      "close": 17.96,
      "adjClose": 15.49,
      "volume": 330965600
    },
    {
      "date": "2013-08-27",
      "open": 17.79,
      "high": 17.95,
      "low": 17.37,
      "close": 17.45,
      "adjClose": 15.05,
      "volume": 424188832
    },
    {
      "date": "2013-08-28",
      "open": 17.36,
      "high": 17.71,
      "low": 17.36,
      "close": 17.53,
      "adjClose": 15.12,
      "volume": 307608000
    },
    {
      "date": "2013-08-29",
      "open": 17.56,
      "high": 17.73,
      "low": 17.54,
      "close": 17.56,
      "adjClose": 15.15,
      "volume": 239657600
    },
    {
      "date": "2013-08-30",
      "open": 17.57,
      "high": 17.61,
      "low": 17.37,
      "close": 17.4,
      "adjClose": 15.01,
      "volume": 272403424
    },
    {
      "date": "2013-09-03",
      "open": 17.61,
      "high": 17.88,
      "low": 17.41,
      "close": 17.45,
      "adjClose": 15.05,
      "volume": 332100996
    },
    {
      "date": "2013-09-04",
      "open": 17.84,
      "high": 17.94,
      "low": 17.72,
      "close": 17.81,
      "adjClose": 15.36,
      "volume": 345032800
    },
    {
      "date": "2013-09-05",
      "open": 17.87,
      "high": 17.88,
      "low": 17.63,
      "close": 17.69,
      "adjClose": 15.26,
      "volume": 236367695
    },
    {
      "date": "2013-09-06",
      "open": 17.8,
      "high": 17.83,
      "low": 17.5,
      "close": 17.79,
      "adjClose": 15.34,
      "volume": 359525600
    },
    {
      "date": "2013-09-09",
      "open": 18.04,
      "high": 18.14,
      "low": 17.98,
      "close": 18.08,
      "adjClose": 15.59,
      "volume": 340687200
    },
    {
      "date": "2013-09-10",
      "open": 18.08,
      "high": 18.12,
      "low": 17.48,
      "close": 17.67,
      "adjClose": 15.24,
      "volume": 743196004
    },
    {
      "date": "2013-09-11",
      "open": 16.68,
      "high": 16.92,
      "low": 16.6,
      "close": 16.7,
      "adjClose": 14.4,
      "volume": 898696400
    },
    {
      "date": "2013-09-12",
      "open": 16.73,
      "high": 16.98,
      "low": 16.64,
      "close": 16.88,
      "adjClose": 14.56,
      "volume": 404051200
    },
    {
      "date": "2013-09-13",
      "open": 16.76,
      "high": 16.85,
      "low": 16.6,
      "close": 16.6,
      "adjClose": 14.32,
      "volume": 298835600
    },
    {
      "date": "2013-09-16",
      "open": 16.46,
      "high": 16.49,
      "low": 15.97,
      "close": 16.08,
      "adjClose": 13.87,
      "volume": 548551012
    },
    {
      "date": "2013-09-17",
      "open": 16,
      "high": 16.42,
      "low": 15.98,
      "close": 16.26,
      "adjClose": 14.03,
      "volume": 399380800
    },
    {
      "date": "2013-09-18",
      "open": 16.54,
      "high": 16.66,
      "low": 16.45,
      "close": 16.6,
      "adjClose": 14.32,
      "volume": 456862000
    },
    {
      "date": "2013-09-19",
      "open": 16.81,
      "high": 16.99,
      "low": 16.76,
      "close": 16.87,
      "adjClose": 14.55,
      "volume": 404541200
    },
    {
      "date": "2013-09-20",
      "open": 17.07,
      "high": 17.09,
      "low": 16.64,
      "close": 16.69,
      "adjClose": 14.4,
      "volume": 699302800
    },
    {
      "date": "2013-09-23",
      "open": 17.72,
      "high": 17.75,
      "low": 17.24,
      "close": 17.52,
      "adjClose": 15.11,
      "volume": 762107000
    },
    {
      "date": "2013-09-24",
      "open": 17.67,
      "high": 17.7,
      "low": 17.42,
      "close": 17.47,
      "adjClose": 15.07,
      "volume": 364344400
    },
    {
      "date": "2013-09-25",
      "open": 17.47,
      "high": 17.49,
      "low": 17.19,
      "close": 17.2,
      "adjClose": 14.84,
      "volume": 316957200
    },
    {
      "date": "2013-09-26",
      "open": 17.36,
      "high": 17.45,
      "low": 17.28,
      "close": 17.36,
      "adjClose": 14.97,
      "volume": 237221600
    },
    {
      "date": "2013-09-27",
      "open": 17.28,
      "high": 17.31,
      "low": 17.17,
      "close": 17.24,
      "adjClose": 14.87,
      "volume": 228040400
    },
    {
      "date": "2013-09-30",
      "open": 17.04,
      "high": 17.2,
      "low": 16.94,
      "close": 17.03,
      "adjClose": 14.69,
      "volume": 260157892
    },
    {
      "date": "2013-10-01",
      "open": 17.09,
      "high": 17.47,
      "low": 17.09,
      "close": 17.43,
      "adjClose": 15.03,
      "volume": 353883600
    },
    {
      "date": "2013-10-02",
      "open": 17.34,
      "high": 17.56,
      "low": 17.28,
      "close": 17.48,
      "adjClose": 15.08,
      "volume": 289184000
    },
    {
      "date": "2013-10-03",
      "open": 17.52,
      "high": 17.58,
      "low": 17.17,
      "close": 17.26,
      "adjClose": 14.89,
      "volume": 322754360
    },
    {
      "date": "2013-10-04",
      "open": 17.28,
      "high": 17.31,
      "low": 17.09,
      "close": 17.25,
      "adjClose": 14.88,
      "volume": 258869775
    },
    {
      "date": "2013-10-07",
      "open": 17.38,
      "high": 17.59,
      "low": 17.33,
      "close": 17.42,
      "adjClose": 15.03,
      "volume": 312292740
    },
    {
      "date": "2013-10-08",
      "open": 17.5,
      "high": 17.52,
      "low": 17.16,
      "close": 17.18,
      "adjClose": 14.82,
      "volume": 290917200
    },
    {
      "date": "2013-10-09",
      "open": 17.31,
      "high": 17.42,
      "low": 17.08,
      "close": 17.38,
      "adjClose": 14.99,
      "volume": 301725200
    },
    {
      "date": "2013-10-10",
      "open": 17.55,
      "high": 17.58,
      "low": 17.39,
      "close": 17.49,
      "adjClose": 15.09,
      "volume": 278602800
    },
    {
      "date": "2013-10-11",
      "open": 17.39,
      "high": 17.64,
      "low": 17.33,
      "close": 17.6,
      "adjClose": 15.18,
      "volume": 267739988
    },
    {
      "date": "2013-10-14",
      "open": 17.49,
      "high": 17.77,
      "low": 17.48,
      "close": 17.72,
      "adjClose": 15.28,
      "volume": 261898484
    },
    {
      "date": "2013-10-15",
      "open": 17.77,
      "high": 17.93,
      "low": 17.7,
      "close": 17.81,
      "adjClose": 15.36,
      "volume": 320074760
    },
    {
      "date": "2013-10-16",
      "open": 17.89,
      "high": 17.95,
      "low": 17.83,
      "close": 17.9,
      "adjClose": 15.44,
      "volume": 251101200
    },
    {
      "date": "2013-10-17",
      "open": 17.86,
      "high": 18.03,
      "low": 17.85,
      "close": 18.02,
      "adjClose": 15.54,
      "volume": 253593619
    },
    {
      "date": "2013-10-18",
      "open": 18.07,
      "high": 18.19,
      "low": 18.06,
      "close": 18.17,
      "adjClose": 15.67,
      "volume": 290542624
    },
    {
      "date": "2013-10-21",
      "open": 18.28,
      "high": 18.72,
      "low": 18.27,
      "close": 18.62,
      "adjClose": 16.06,
      "volume": 398108232
    },
    {
      "date": "2013-10-22",
      "open": 18.8,
      "high": 18.87,
      "low": 18.14,
      "close": 18.57,
      "adjClose": 16.02,
      "volume": 534063600
    },
    {
      "date": "2013-10-23",
      "open": 18.54,
      "high": 18.77,
      "low": 18.54,
      "close": 18.75,
      "adjClose": 16.17,
      "volume": 313724772
    },
    {
      "date": "2013-10-24",
      "open": 18.75,
      "high": 19.02,
      "low": 18.66,
      "close": 19,
      "adjClose": 16.39,
      "volume": 384764800
    },
    {
      "date": "2013-10-25",
      "open": 18.98,
      "high": 19.04,
      "low": 18.75,
      "close": 18.78,
      "adjClose": 16.2,
      "volume": 337792896
    },
    {
      "date": "2013-10-28",
      "open": 18.89,
      "high": 18.96,
      "low": 18.69,
      "close": 18.92,
      "adjClose": 16.32,
      "volume": 550441040
    },
    {
      "date": "2013-10-29",
      "open": 19.15,
      "high": 19.26,
      "low": 18.38,
      "close": 18.45,
      "adjClose": 15.91,
      "volume": 635809092
    },
    {
      "date": "2013-10-30",
      "open": 18.56,
      "high": 18.84,
      "low": 18.46,
      "close": 18.75,
      "adjClose": 16.17,
      "volume": 354163600
    },
    {
      "date": "2013-10-31",
      "open": 18.75,
      "high": 18.84,
      "low": 18.62,
      "close": 18.67,
      "adjClose": 16.1,
      "volume": 275696400
    },
    {
      "date": "2013-11-01",
      "open": 18.71,
      "high": 18.74,
      "low": 18.42,
      "close": 18.57,
      "adjClose": 16.02,
      "volume": 274890000
    },
    {
      "date": "2013-11-04",
      "open": 18.61,
      "high": 18.81,
      "low": 18.53,
      "close": 18.81,
      "adjClose": 16.22,
      "volume": 244628376
    },
    {
      "date": "2013-11-05",
      "open": 18.73,
      "high": 18.89,
      "low": 18.68,
      "close": 18.77,
      "adjClose": 16.19,
      "volume": 265472548
    },
    {
      "date": "2013-11-06",
      "open": 18.72,
      "high": 18.74,
      "low": 18.51,
      "close": 18.6,
      "adjClose": 16.14,
      "volume": 223376828
    },
    {
      "date": "2013-11-07",
      "open": 18.56,
      "high": 18.69,
      "low": 18.3,
      "close": 18.3,
      "adjClose": 15.88,
      "volume": 262620660
    },
    {
      "date": "2013-11-08",
      "open": 18.38,
      "high": 18.61,
      "low": 18.31,
      "close": 18.59,
      "adjClose": 16.13,
      "volume": 279318448
    },
    {
      "date": "2013-11-11",
      "open": 18.57,
      "high": 18.63,
      "low": 18.37,
      "close": 18.54,
      "adjClose": 16.09,
      "volume": 227453436
    },
    {
      "date": "2013-11-12",
      "open": 18.49,
      "high": 18.71,
      "low": 18.46,
      "close": 18.57,
      "adjClose": 16.12,
      "volume": 204458808
    },
    {
      "date": "2013-11-13",
      "open": 18.5,
      "high": 18.65,
      "low": 18.46,
      "close": 18.59,
      "adjClose": 16.13,
      "volume": 197220800
    },
    {
      "date": "2013-11-14",
      "open": 18.67,
      "high": 18.9,
      "low": 18.64,
      "close": 18.86,
      "adjClose": 16.37,
      "volume": 282420628
    },
    {
      "date": "2013-11-15",
      "open": 18.81,
      "high": 18.9,
      "low": 18.73,
      "close": 18.75,
      "adjClose": 16.27,
      "volume": 317920400
    },
    {
      "date": "2013-11-18",
      "open": 18.75,
      "high": 18.83,
      "low": 18.51,
      "close": 18.52,
      "adjClose": 16.07,
      "volume": 244945139
    },
    {
      "date": "2013-11-19",
      "open": 18.54,
      "high": 18.69,
      "low": 18.5,
      "close": 18.56,
      "adjClose": 16.11,
      "volume": 208939036
    },
    {
      "date": "2013-11-20",
      "open": 18.54,
      "high": 18.59,
      "low": 18.37,
      "close": 18.39,
      "adjClose": 15.96,
      "volume": 194183384
    },
    {
      "date": "2013-11-21",
      "open": 18.49,
      "high": 18.61,
      "low": 18.35,
      "close": 18.61,
      "adjClose": 16.15,
      "volume": 262027704
    },
    {
      "date": "2013-11-22",
      "open": 18.55,
      "high": 18.65,
      "low": 18.52,
      "close": 18.56,
      "adjClose": 16.11,
      "volume": 223725600
    },
    {
      "date": "2013-11-25",
      "open": 18.61,
      "high": 18.78,
      "low": 18.61,
      "close": 18.7,
      "adjClose": 16.23,
      "volume": 229393840
    },
    {
      "date": "2013-11-26",
      "open": 18.72,
      "high": 19.15,
      "low": 18.71,
      "close": 19.05,
      "adjClose": 16.53,
      "volume": 401383312
    },
    {
      "date": "2013-11-27",
      "open": 19.15,
      "high": 19.5,
      "low": 19.05,
      "close": 19.5,
      "adjClose": 16.92,
      "volume": 363448400
    },
    {
      "date": "2013-11-29",
      "open": 19.62,
      "high": 19.94,
      "low": 19.56,
      "close": 19.86,
      "adjClose": 17.24,
      "volume": 318129176
    },
    {
      "date": "2013-12-02",
      "open": 19.93,
      "high": 20.15,
      "low": 19.67,
      "close": 19.69,
      "adjClose": 17.09,
      "volume": 472544800
    },
    {
      "date": "2013-12-03",
      "open": 19.94,
      "high": 20.23,
      "low": 19.92,
      "close": 20.23,
      "adjClose": 17.56,
      "volume": 450968000
    },
    {
      "date": "2013-12-04",
      "open": 20.2,
      "high": 20.33,
      "low": 20.03,
      "close": 20.18,
      "adjClose": 17.51,
      "volume": 377811040
    },
    {
      "date": "2013-12-05",
      "open": 20.45,
      "high": 20.54,
      "low": 20.23,
      "close": 20.28,
      "adjClose": 17.6,
      "volume": 447581704
    },
    {
      "date": "2013-12-06",
      "open": 20.21,
      "high": 20.24,
      "low": 19.98,
      "close": 20,
      "adjClose": 17.36,
      "volume": 344353752
    },
    {
      "date": "2013-12-09",
      "open": 20.03,
      "high": 20.34,
      "low": 20.03,
      "close": 20.23,
      "adjClose": 17.56,
      "volume": 320494452
    },
    {
      "date": "2013-12-10",
      "open": 20.13,
      "high": 20.28,
      "low": 20.04,
      "close": 20.2,
      "adjClose": 17.53,
      "volume": 278270716
    },
    {
      "date": "2013-12-11",
      "open": 20.25,
      "high": 20.39,
      "low": 19.99,
      "close": 20.05,
      "adjClose": 17.4,
      "volume": 359719128
    },
    {
      "date": "2013-12-12",
      "open": 20.08,
      "high": 20.19,
      "low": 20,
      "close": 20.02,
      "adjClose": 17.37,
      "volume": 262290000
    },
    {
      "date": "2013-12-13",
      "open": 20.1,
      "high": 20.1,
      "low": 19.77,
      "close": 19.8,
      "adjClose": 17.18,
      "volume": 332822000
    },
    {
      "date": "2013-12-16",
      "open": 19.82,
      "high": 20.09,
      "low": 19.82,
      "close": 19.91,
      "adjClose": 17.28,
      "volume": 282594088
    },
    {
      "date": "2013-12-17",
      "open": 19.85,
      "high": 19.98,
      "low": 19.76,
      "close": 19.82,
      "adjClose": 17.2,
      "volume": 229902824
    },
    {
      "date": "2013-12-18",
      "open": 19.63,
      "high": 19.69,
      "low": 19.24,
      "close": 19.67,
      "adjClose": 17.07,
      "volume": 565863792
    },
    {
      "date": "2013-12-19",
      "open": 19.62,
      "high": 19.64,
      "low": 19.42,
      "close": 19.44,
      "adjClose": 16.87,
      "volume": 320957796
    },
    {
      "date": "2013-12-20",
      "open": 19.48,
      "high": 19.7,
      "low": 19.46,
      "close": 19.61,
      "adjClose": 17.02,
      "volume": 436414176
    },
    {
      "date": "2013-12-23",
      "open": 20.29,
      "high": 20.38,
      "low": 20.1,
      "close": 20.36,
      "adjClose": 17.67,
      "volume": 501307824
    },
    {
      "date": "2013-12-24",
      "open": 20.35,
      "high": 20.42,
      "low": 20.22,
      "close": 20.27,
      "adjClose": 17.59,
      "volume": 167555104
    },
    {
      "date": "2013-12-26",
      "open": 20.29,
      "high": 20.34,
      "low": 20.12,
      "close": 20.14,
      "adjClose": 17.48,
      "volume": 204008344
    },
    {
      "date": "2013-12-27",
      "open": 20.14,
      "high": 20.16,
      "low": 19.98,
      "close": 20,
      "adjClose": 17.36,
      "volume": 225885492
    },
    {
      "date": "2013-12-30",
      "open": 19.91,
      "high": 20,
      "low": 19.73,
      "close": 19.8,
      "adjClose": 17.18,
      "volume": 253631140
    },
    {
      "date": "2013-12-31",
      "open": 19.79,
      "high": 20.05,
      "low": 19.79,
      "close": 20.04,
      "adjClose": 17.39,
      "volume": 223277708
    },
    {
      "date": "2014-01-02",
      "open": 19.85,
      "high": 19.89,
      "low": 19.72,
      "close": 19.75,
      "adjClose": 17.14,
      "volume": 235168060
    },
    {
      "date": "2014-01-03",
      "open": 19.74,
      "high": 19.77,
      "low": 19.3,
      "close": 19.32,
      "adjClose": 16.77,
      "volume": 393215872
    },
    {
      "date": "2014-01-06",
      "open": 19.19,
      "high": 19.53,
      "low": 19.06,
      "close": 19.43,
      "adjClose": 16.86,
      "volume": 413437016
    },
    {
      "date": "2014-01-07",
      "open": 19.44,
      "high": 19.5,
      "low": 19.21,
      "close": 19.29,
      "adjClose": 16.74,
      "volume": 317731380
    },
    {
      "date": "2014-01-08",
      "open": 19.24,
      "high": 19.48,
      "low": 19.24,
      "close": 19.41,
      "adjClose": 16.84,
      "volume": 258746996
    },
    {
      "date": "2014-01-09",
      "open": 19.53,
      "high": 19.53,
      "low": 19.12,
      "close": 19.16,
      "adjClose": 16.63,
      "volume": 279621072
    },
    {
      "date": "2014-01-10",
      "open": 19.28,
      "high": 19.31,
      "low": 18.97,
      "close": 19.03,
      "adjClose": 16.51,
      "volume": 305282960
    },
    {
      "date": "2014-01-13",
      "open": 18.93,
      "high": 19.37,
      "low": 18.92,
      "close": 19.13,
      "adjClose": 16.6,
      "volume": 379443748
    },
    {
      "date": "2014-01-14",
      "open": 19.22,
      "high": 19.53,
      "low": 19.2,
      "close": 19.51,
      "adjClose": 16.93,
      "volume": 334937816
    },
    {
      "date": "2014-01-15",
      "open": 19.77,
      "high": 20.01,
      "low": 19.7,
      "close": 19.91,
      "adjClose": 17.28,
      "volume": 393890868
    },
    {
      "date": "2014-01-16",
      "open": 19.82,
      "high": 19.89,
      "low": 19.7,
      "close": 19.79,
      "adjClose": 17.17,
      "volume": 229885548
    },
    {
      "date": "2014-01-17",
      "open": 19.7,
      "high": 19.72,
      "low": 19.28,
      "close": 19.31,
      "adjClose": 16.76,
      "volume": 433707188
    },
    {
      "date": "2014-01-21",
      "open": 19.32,
      "high": 19.65,
      "low": 19.3,
      "close": 19.61,
      "adjClose": 17.02,
      "volume": 329022504
    },
    {
      "date": "2014-01-22",
      "open": 19.68,
      "high": 19.9,
      "low": 19.56,
      "close": 19.7,
      "adjClose": 17.1,
      "volume": 380877716
    },
    {
      "date": "2014-01-23",
      "open": 19.64,
      "high": 19.87,
      "low": 19.46,
      "close": 19.86,
      "adjClose": 17.24,
      "volume": 403913784
    },
    {
      "date": "2014-01-24",
      "open": 19.79,
      "high": 19.84,
      "low": 19.46,
      "close": 19.5,
      "adjClose": 16.92,
      "volume": 433538180
    },
    {
      "date": "2014-01-27",
      "open": 19.65,
      "high": 19.81,
      "low": 19.49,
      "close": 19.66,
      "adjClose": 17.06,
      "volume": 576877184
    },
    {
      "date": "2014-01-28",
      "open": 18.17,
      "high": 18.39,
      "low": 17.93,
      "close": 18.09,
      "adjClose": 15.7,
      "volume": 1067335388
    },
    {
      "date": "2014-01-29",
      "open": 18,
      "high": 18.12,
      "low": 17.81,
      "close": 17.88,
      "adjClose": 15.52,
      "volume": 503771684
    },
    {
      "date": "2014-01-30",
      "open": 17.95,
      "high": 18.09,
      "low": 17.74,
      "close": 17.85,
      "adjClose": 15.49,
      "volume": 679051832
    },
    {
      "date": "2014-01-31",
      "open": 17.68,
      "high": 17.91,
      "low": 17.63,
      "close": 17.88,
      "adjClose": 15.52,
      "volume": 465346240
    },
    {
      "date": "2014-02-03",
      "open": 17.95,
      "high": 18.13,
      "low": 17.83,
      "close": 17.91,
      "adjClose": 15.54,
      "volume": 402483488
    },
    {
      "date": "2014-02-04",
      "open": 18.07,
      "high": 18.19,
      "low": 17.96,
      "close": 18.17,
      "adjClose": 15.77,
      "volume": 377094548
    },
    {
      "date": "2014-02-05",
      "open": 18.09,
      "high": 18.4,
      "low": 18.08,
      "close": 18.31,
      "adjClose": 15.89,
      "volume": 329288952
    },
    {
      "date": "2014-02-06",
      "open": 18.22,
      "high": 18.34,
      "low": 18.14,
      "close": 18.3,
      "adjClose": 15.97,
      "volume": 257989148
    },
    {
      "date": "2014-02-07",
      "open": 18.62,
      "high": 18.68,
      "low": 18.48,
      "close": 18.56,
      "adjClose": 16.2,
      "volume": 374554776
    },
    {
      "date": "2014-02-10",
      "open": 18.52,
      "high": 19,
      "low": 18.5,
      "close": 18.89,
      "adjClose": 16.49,
      "volume": 345804432
    },
    {
      "date": "2014-02-11",
      "open": 18.95,
      "high": 19.21,
      "low": 18.91,
      "close": 19.14,
      "adjClose": 16.71,
      "volume": 282689288
    },
    {
      "date": "2014-02-12",
      "open": 19.18,
      "high": 19.27,
      "low": 19.04,
      "close": 19.14,
      "adjClose": 16.71,
      "volume": 308508564
    },
    {
      "date": "2014-02-13",
      "open": 19.09,
      "high": 19.46,
      "low": 19.08,
      "close": 19.44,
      "adjClose": 16.97,
      "volume": 307840928
    },
    {
      "date": "2014-02-14",
      "open": 19.37,
      "high": 19.5,
      "low": 19.33,
      "close": 19.43,
      "adjClose": 16.96,
      "volume": 273872416
    },
    {
      "date": "2014-02-18",
      "open": 19.5,
      "high": 19.69,
      "low": 19.49,
      "close": 19.5,
      "adjClose": 17.02,
      "volume": 261225252
    },
    {
      "date": "2014-02-19",
      "open": 19.46,
      "high": 19.53,
      "low": 19.08,
      "close": 19.19,
      "adjClose": 16.75,
      "volume": 314217992
    },
    {
      "date": "2014-02-20",
      "open": 19.04,
      "high": 19.18,
      "low": 18.89,
      "close": 18.97,
      "adjClose": 16.56,
      "volume": 306116716
    },
    {
      "date": "2014-02-21",
      "open": 19.03,
      "high": 19.09,
      "low": 18.74,
      "close": 18.76,
      "adjClose": 16.37,
      "volume": 279029264
    },
    {
      "date": "2014-02-24",
      "open": 18.68,
      "high": 18.93,
      "low": 18.66,
      "close": 18.84,
      "adjClose": 16.44,
      "volume": 289460088
    },
    {
      "date": "2014-02-25",
      "open": 18.91,
      "high": 18.91,
      "low": 18.61,
      "close": 18.64,
      "adjClose": 16.27,
      "volume": 232989632
    },
    {
      "date": "2014-02-26",
      "open": 18.7,
      "high": 18.75,
      "low": 18.41,
      "close": 18.48,
      "adjClose": 16.13,
      "volume": 276525420
    },
    {
      "date": "2014-02-27",
      "open": 18.47,
      "high": 18.88,
      "low": 18.43,
      "close": 18.85,
      "adjClose": 16.45,
      "volume": 302229584
    },
    {
      "date": "2014-02-28",
      "open": 18.9,
      "high": 19.03,
      "low": 18.65,
      "close": 18.79,
      "adjClose": 16.4,
      "volume": 372298984
    },
    {
      "date": "2014-03-03",
      "open": 18.69,
      "high": 18.95,
      "low": 18.67,
      "close": 18.85,
      "adjClose": 16.45,
      "volume": 239138212
    },
    {
      "date": "2014-03-04",
      "open": 18.96,
      "high": 19.02,
      "low": 18.85,
      "close": 18.97,
      "adjClose": 16.56,
      "volume": 259539592
    },
    {
      "date": "2014-03-05",
      "open": 18.96,
      "high": 19.1,
      "low": 18.9,
      "close": 19.01,
      "adjClose": 16.59,
      "volume": 200262276
    },
    {
      "date": "2014-03-06",
      "open": 19.03,
      "high": 19.09,
      "low": 18.86,
      "close": 18.96,
      "adjClose": 16.55,
      "volume": 185692628
    },
    {
      "date": "2014-03-07",
      "open": 18.97,
      "high": 19,
      "low": 18.79,
      "close": 18.94,
      "adjClose": 16.53,
      "volume": 221661184
    },
    {
      "date": "2014-03-10",
      "open": 18.87,
      "high": 19.05,
      "low": 18.87,
      "close": 18.96,
      "adjClose": 16.55,
      "volume": 178765896
    },
    {
      "date": "2014-03-11",
      "open": 19.12,
      "high": 19.24,
      "low": 19.02,
      "close": 19.15,
      "adjClose": 16.71,
      "volume": 280795676
    },
    {
      "date": "2014-03-12",
      "open": 19.09,
      "high": 19.19,
      "low": 19,
      "close": 19.16,
      "adjClose": 16.72,
      "volume": 200782040
    },
    {
      "date": "2014-03-13",
      "open": 19.19,
      "high": 19.27,
      "low": 18.9,
      "close": 18.95,
      "adjClose": 16.54,
      "volume": 257742800
    },
    {
      "date": "2014-03-14",
      "open": 18.89,
      "high": 18.96,
      "low": 18.68,
      "close": 18.74,
      "adjClose": 16.36,
      "volume": 237199200
    },
    {
      "date": "2014-03-17",
      "open": 18.85,
      "high": 18.93,
      "low": 18.78,
      "close": 18.81,
      "adjClose": 16.42,
      "volume": 199544800
    },
    {
      "date": "2014-03-18",
      "open": 18.78,
      "high": 19,
      "low": 18.76,
      "close": 18.98,
      "adjClose": 16.57,
      "volume": 209647660
    },
    {
      "date": "2014-03-19",
      "open": 19.01,
      "high": 19.15,
      "low": 18.89,
      "close": 18.97,
      "adjClose": 16.56,
      "volume": 224756056
    },
    {
      "date": "2014-03-20",
      "open": 18.92,
      "high": 19.02,
      "low": 18.83,
      "close": 18.88,
      "adjClose": 16.48,
      "volume": 208398400
    },
    {
      "date": "2014-03-21",
      "open": 19,
      "high": 19.06,
      "low": 18.8,
      "close": 19.03,
      "adjClose": 16.61,
      "volume": 374449048
    },
    {
      "date": "2014-03-24",
      "open": 19.23,
      "high": 19.3,
      "low": 19.11,
      "close": 19.26,
      "adjClose": 16.81,
      "volume": 355700800
    },
    {
      "date": "2014-03-25",
      "open": 19.34,
      "high": 19.49,
      "low": 19.27,
      "close": 19.46,
      "adjClose": 16.98,
      "volume": 282293704
    },
    {
      "date": "2014-03-26",
      "open": 19.52,
      "high": 19.61,
      "low": 19.24,
      "close": 19.28,
      "adjClose": 16.83,
      "volume": 299769192
    },
    {
      "date": "2014-03-27",
      "open": 19.29,
      "high": 19.34,
      "low": 19.11,
      "close": 19.19,
      "adjClose": 16.75,
      "volume": 222031600
    },
    {
      "date": "2014-03-28",
      "open": 19.23,
      "high": 19.25,
      "low": 19.08,
      "close": 19.17,
      "adjClose": 16.73,
      "volume": 200564452
    },
    {
      "date": "2014-03-31",
      "open": 19.26,
      "high": 19.31,
      "low": 19.14,
      "close": 19.17,
      "adjClose": 16.73,
      "volume": 168669200
    },
    {
      "date": "2014-04-01",
      "open": 19.21,
      "high": 19.35,
      "low": 19.17,
      "close": 19.34,
      "adjClose": 16.88,
      "volume": 200760000
    },
    {
      "date": "2014-04-02",
      "open": 19.37,
      "high": 19.41,
      "low": 19.29,
      "close": 19.38,
      "adjClose": 16.92,
      "volume": 180420800
    },
    {
      "date": "2014-04-03",
      "open": 19.34,
      "high": 19.37,
      "low": 19.2,
      "close": 19.24,
      "adjClose": 16.79,
      "volume": 162592604
    },
    {
      "date": "2014-04-04",
      "open": 19.28,
      "high": 19.29,
      "low": 18.95,
      "close": 18.99,
      "adjClose": 16.57,
      "volume": 275251200
    },
    {
      "date": "2014-04-07",
      "open": 18.86,
      "high": 18.96,
      "low": 18.64,
      "close": 18.7,
      "adjClose": 16.32,
      "volume": 289850408
    },
    {
      "date": "2014-04-08",
      "open": 18.76,
      "high": 18.79,
      "low": 18.52,
      "close": 18.69,
      "adjClose": 16.31,
      "volume": 243888400
    },
    {
      "date": "2014-04-09",
      "open": 18.67,
      "high": 18.95,
      "low": 18.64,
      "close": 18.94,
      "adjClose": 16.53,
      "volume": 206171092
    },
    {
      "date": "2014-04-10",
      "open": 18.95,
      "high": 19.01,
      "low": 18.68,
      "close": 18.7,
      "adjClose": 16.32,
      "volume": 239652000
    },
    {
      "date": "2014-04-11",
      "open": 18.54,
      "high": 18.67,
      "low": 18.47,
      "close": 18.56,
      "adjClose": 16.2,
      "volume": 271900316
    },
    {
      "date": "2014-04-14",
      "open": 18.64,
      "high": 18.65,
      "low": 18.47,
      "close": 18.63,
      "adjClose": 16.26,
      "volume": 205780912
    },
    {
      "date": "2014-04-15",
      "open": 18.58,
      "high": 18.63,
      "low": 18.26,
      "close": 18.5,
      "adjClose": 16.15,
      "volume": 266490572
    },
    {
      "date": "2014-04-16",
      "open": 18.5,
      "high": 18.61,
      "low": 18.36,
      "close": 18.54,
      "adjClose": 16.18,
      "volume": 214932188
    },
    {
      "date": "2014-04-17",
      "open": 18.57,
      "high": 18.85,
      "low": 18.54,
      "close": 18.75,
      "adjClose": 16.37,
      "volume": 284427168
    },
    {
      "date": "2014-04-21",
      "open": 18.76,
      "high": 19,
      "low": 18.71,
      "close": 18.97,
      "adjClose": 16.56,
      "volume": 182675904
    },
    {
      "date": "2014-04-22",
      "open": 18.87,
      "high": 18.99,
      "low": 18.8,
      "close": 18.99,
      "adjClose": 16.57,
      "volume": 202658012
    },
    {
      "date": "2014-04-23",
      "open": 18.89,
      "high": 18.97,
      "low": 18.73,
      "close": 18.74,
      "adjClose": 16.36,
      "volume": 394941428
    },
    {
      "date": "2014-04-24",
      "open": 20.29,
      "high": 20.36,
      "low": 20.03,
      "close": 20.28,
      "adjClose": 17.7,
      "volume": 759913084
    },
    {
      "date": "2014-04-25",
      "open": 20.16,
      "high": 20.43,
      "low": 20.14,
      "close": 20.43,
      "adjClose": 17.83,
      "volume": 390275644
    },
    {
      "date": "2014-04-28",
      "open": 20.46,
      "high": 21.28,
      "low": 20.45,
      "close": 21.22,
      "adjClose": 18.52,
      "volume": 669487388
    },
    {
      "date": "2014-04-29",
      "open": 21.2,
      "high": 21.28,
      "low": 21.05,
      "close": 21.15,
      "adjClose": 18.46,
      "volume": 337379028
    },
    {
      "date": "2014-04-30",
      "open": 21.17,
      "high": 21.41,
      "low": 21.06,
      "close": 21.07,
      "adjClose": 18.39,
      "volume": 456883988
    },
    {
      "date": "2014-05-01",
      "open": 21.14,
      "high": 21.24,
      "low": 20.94,
      "close": 21.12,
      "adjClose": 18.43,
      "volume": 244209916
    },
    {
      "date": "2014-05-02",
      "open": 21.15,
      "high": 21.22,
      "low": 21.06,
      "close": 21.16,
      "adjClose": 18.47,
      "volume": 191514476
    },
    {
      "date": "2014-05-05",
      "open": 21.08,
      "high": 21.46,
      "low": 21.07,
      "close": 21.46,
      "adjClose": 18.73,
      "volume": 287067316
    },
    {
      "date": "2014-05-06",
      "open": 21.49,
      "high": 21.59,
      "low": 21.23,
      "close": 21.23,
      "adjClose": 18.53,
      "volume": 374565864
    },
    {
      "date": "2014-05-07",
      "open": 21.26,
      "high": 21.33,
      "low": 20.99,
      "close": 21.15,
      "adjClose": 18.46,
      "volume": 282864400
    },
    {
      "date": "2014-05-08",
      "open": 21.01,
      "high": 21.23,
      "low": 20.94,
      "close": 21,
      "adjClose": 18.43,
      "volume": 230297680
    },
    {
      "date": "2014-05-09",
      "open": 20.88,
      "high": 20.94,
      "low": 20.73,
      "close": 20.91,
      "adjClose": 18.36,
      "volume": 291598280
    },
    {
      "date": "2014-05-12",
      "open": 20.98,
      "high": 21.2,
      "low": 20.98,
      "close": 21.17,
      "adjClose": 18.58,
      "volume": 213298920
    },
    {
      "date": "2014-05-13",
      "open": 21.14,
      "high": 21.23,
      "low": 21.1,
      "close": 21.21,
      "adjClose": 18.62,
      "volume": 159738532
    },
    {
      "date": "2014-05-14",
      "open": 21.16,
      "high": 21.34,
      "low": 21.13,
      "close": 21.21,
      "adjClose": 18.62,
      "volume": 166404000
    },
    {
      "date": "2014-05-15",
      "open": 21.24,
      "high": 21.31,
      "low": 21,
      "close": 21.03,
      "adjClose": 18.46,
      "volume": 230847152
    },
    {
      "date": "2014-05-16",
      "open": 21.02,
      "high": 21.34,
      "low": 20.91,
      "close": 21.34,
      "adjClose": 18.73,
      "volume": 276367612
    },
    {
      "date": "2014-05-19",
      "open": 21.35,
      "high": 21.69,
      "low": 21.33,
      "close": 21.59,
      "adjClose": 18.95,
      "volume": 317756412
    },
    {
      "date": "2014-05-20",
      "open": 21.59,
      "high": 21.66,
      "low": 21.45,
      "close": 21.6,
      "adjClose": 18.96,
      "volume": 234836176
    },
    {
      "date": "2014-05-21",
      "open": 21.57,
      "high": 21.67,
      "low": 21.5,
      "close": 21.65,
      "adjClose": 19.01,
      "volume": 196999852
    },
    {
      "date": "2014-05-22",
      "open": 21.66,
      "high": 21.78,
      "low": 21.57,
      "close": 21.69,
      "adjClose": 19.04,
      "volume": 200875980
    },
    {
      "date": "2014-05-23",
      "open": 21.69,
      "high": 21.95,
      "low": 21.66,
      "close": 21.93,
      "adjClose": 19.25,
      "volume": 232210196
    },
    {
      "date": "2014-05-27",
      "open": 22,
      "high": 22.35,
      "low": 21.99,
      "close": 22.34,
      "adjClose": 19.61,
      "volume": 348866768
    },
    {
      "date": "2014-05-28",
      "open": 22.36,
      "high": 22.49,
      "low": 22.28,
      "close": 22.29,
      "adjClose": 19.57,
      "volume": 315687852
    },
    {
      "date": "2014-05-29",
      "open": 22.42,
      "high": 22.75,
      "low": 22.42,
      "close": 22.69,
      "adjClose": 19.92,
      "volume": 376474908
    },
    {
      "date": "2014-05-30",
      "open": 22.78,
      "high": 23.01,
      "low": 22.46,
      "close": 22.61,
      "adjClose": 19.85,
      "volume": 564021112
    },
    {
      "date": "2014-06-02",
      "open": 22.64,
      "high": 22.67,
      "low": 22.23,
      "close": 22.45,
      "adjClose": 19.71,
      "volume": 369351980
    },
    {
      "date": "2014-06-03",
      "open": 22.44,
      "high": 22.81,
      "low": 22.44,
      "close": 22.77,
      "adjClose": 19.99,
      "volume": 292926772
    },
    {
      "date": "2014-06-04",
      "open": 22.77,
      "high": 23.14,
      "low": 22.72,
      "close": 23.03,
      "adjClose": 20.22,
      "volume": 335482416
    },
    {
      "date": "2014-06-05",
      "open": 23.08,
      "high": 23.19,
      "low": 22.95,
      "close": 23.12,
      "adjClose": 20.3,
      "volume": 303805600
    },
    {
      "date": "2014-06-06",
      "open": 23.21,
      "high": 23.26,
      "low": 23.02,
      "close": 23.06,
      "adjClose": 20.24,
      "volume": 350483992
    },
    {
      "date": "2014-06-09",
      "open": 23.18,
      "high": 23.47,
      "low": 22.94,
      "close": 23.43,
      "adjClose": 20.57,
      "volume": 301660000
    },
    {
      "date": "2014-06-10",
      "open": 23.68,
      "high": 23.76,
      "low": 23.39,
      "close": 23.56,
      "adjClose": 20.68,
      "volume": 251108168
    },
    {
      "date": "2014-06-11",
      "open": 23.53,
      "high": 23.69,
      "low": 23.37,
      "close": 23.47,
      "adjClose": 20.6,
      "volume": 182724456
    },
    {
      "date": "2014-06-12",
      "open": 23.51,
      "high": 23.53,
      "low": 22.98,
      "close": 23.07,
      "adjClose": 20.25,
      "volume": 218996000
    },
    {
      "date": "2014-06-13",
      "open": 23.05,
      "high": 23.11,
      "low": 22.72,
      "close": 22.82,
      "adjClose": 20.03,
      "volume": 218101120
    },
    {
      "date": "2014-06-16",
      "open": 22.88,
      "high": 23.19,
      "low": 22.86,
      "close": 23.05,
      "adjClose": 20.23,
      "volume": 142245080
    },
    {
      "date": "2014-06-17",
      "open": 23.08,
      "high": 23.18,
      "low": 22.95,
      "close": 23.02,
      "adjClose": 20.21,
      "volume": 118905388
    },
    {
      "date": "2014-06-18",
      "open": 23.07,
      "high": 23.07,
      "low": 22.84,
      "close": 23.05,
      "adjClose": 20.23,
      "volume": 134056432
    },
    {
      "date": "2014-06-19",
      "open": 23.07,
      "high": 23.08,
      "low": 22.83,
      "close": 22.97,
      "adjClose": 20.16,
      "volume": 142112000
    },
    {
      "date": "2014-06-20",
      "open": 22.96,
      "high": 23.14,
      "low": 22.73,
      "close": 22.73,
      "adjClose": 19.95,
      "volume": 403592264
    },
    {
      "date": "2014-06-23",
      "open": 22.83,
      "high": 22.91,
      "low": 22.65,
      "close": 22.71,
      "adjClose": 19.94,
      "volume": 174777564
    },
    {
      "date": "2014-06-24",
      "open": 22.69,
      "high": 22.94,
      "low": 22.55,
      "close": 22.57,
      "adjClose": 19.81,
      "volume": 156144348
    },
    {
      "date": "2014-06-25",
      "open": 22.55,
      "high": 22.68,
      "low": 22.41,
      "close": 22.59,
      "adjClose": 19.83,
      "volume": 147476000
    },
    {
      "date": "2014-06-26",
      "open": 22.59,
      "high": 22.76,
      "low": 22.45,
      "close": 22.73,
      "adjClose": 19.95,
      "volume": 130517436
    },
    {
      "date": "2014-06-27",
      "open": 22.71,
      "high": 23,
      "low": 22.69,
      "close": 23,
      "adjClose": 20.19,
      "volume": 256116000
    },
    {
      "date": "2014-06-30",
      "open": 23.03,
      "high": 23.43,
      "low": 23.02,
      "close": 23.23,
      "adjClose": 20.39,
      "volume": 198356112
    },
    {
      "date": "2014-07-01",
      "open": 23.38,
      "high": 23.52,
      "low": 23.28,
      "close": 23.38,
      "adjClose": 20.52,
      "volume": 152893908
    },
    {
      "date": "2014-07-02",
      "open": 23.47,
      "high": 23.52,
      "low": 23.27,
      "close": 23.37,
      "adjClose": 20.52,
      "volume": 113860292
    },
    {
      "date": "2014-07-03",
      "open": 23.42,
      "high": 23.53,
      "low": 23.3,
      "close": 23.51,
      "adjClose": 20.64,
      "volume": 91567200
    },
    {
      "date": "2014-07-07",
      "open": 23.54,
      "high": 24,
      "low": 23.53,
      "close": 23.99,
      "adjClose": 21.06,
      "volume": 225872000
    },
    {
      "date": "2014-07-08",
      "open": 24.07,
      "high": 24.2,
      "low": 23.48,
      "close": 23.84,
      "adjClose": 20.93,
      "volume": 260888000
    },
    {
      "date": "2014-07-09",
      "open": 23.86,
      "high": 23.99,
      "low": 23.69,
      "close": 23.85,
      "adjClose": 20.94,
      "volume": 145745760
    },
    {
      "date": "2014-07-10",
      "open": 23.44,
      "high": 23.89,
      "low": 23.38,
      "close": 23.76,
      "adjClose": 20.86,
      "volume": 158744000
    },
    {
      "date": "2014-07-11",
      "open": 23.84,
      "high": 23.97,
      "low": 23.72,
      "close": 23.81,
      "adjClose": 20.9,
      "volume": 136072912
    },
    {
      "date": "2014-07-14",
      "open": 23.97,
      "high": 24.22,
      "low": 23.91,
      "close": 24.11,
      "adjClose": 21.16,
      "volume": 171240620
    },
    {
      "date": "2014-07-15",
      "open": 24.2,
      "high": 24.21,
      "low": 23.76,
      "close": 23.83,
      "adjClose": 20.92,
      "volume": 182784704
    },
    {
      "date": "2014-07-16",
      "open": 24.24,
      "high": 24.28,
      "low": 23.69,
      "close": 23.7,
      "adjClose": 20.8,
      "volume": 214009660
    },
    {
      "date": "2014-07-17",
      "open": 23.76,
      "high": 23.82,
      "low": 23.14,
      "close": 23.27,
      "adjClose": 20.43,
      "volume": 229192972
    },
    {
      "date": "2014-07-18",
      "open": 23.41,
      "high": 23.69,
      "low": 23.26,
      "close": 23.61,
      "adjClose": 20.73,
      "volume": 199952000
    },
    {
      "date": "2014-07-21",
      "open": 23.75,
      "high": 23.75,
      "low": 23.43,
      "close": 23.48,
      "adjClose": 20.61,
      "volume": 156316008
    },
    {
      "date": "2014-07-22",
      "open": 23.67,
      "high": 23.72,
      "low": 23.53,
      "close": 23.68,
      "adjClose": 20.79,
      "volume": 220788000
    },
    {
      "date": "2014-07-23",
      "open": 23.86,
      "high": 24.47,
      "low": 23.79,
      "close": 24.3,
      "adjClose": 21.33,
      "volume": 371672000
    },
    {
      "date": "2014-07-24",
      "open": 24.26,
      "high": 24.33,
      "low": 24.11,
      "close": 24.26,
      "adjClose": 21.3,
      "volume": 182916000
    },
    {
      "date": "2014-07-25",
      "open": 24.21,
      "high": 24.46,
      "low": 24.16,
      "close": 24.42,
      "adjClose": 21.44,
      "volume": 173876468
    },
    {
      "date": "2014-07-28",
      "open": 24.46,
      "high": 24.81,
      "low": 24.39,
      "close": 24.76,
      "adjClose": 21.74,
      "volume": 221272000
    },
    {
      "date": "2014-07-29",
      "open": 24.83,
      "high": 24.86,
      "low": 24.56,
      "close": 24.6,
      "adjClose": 21.59,
      "volume": 172572380
    },
    {
      "date": "2014-07-30",
      "open": 24.61,
      "high": 24.68,
      "low": 24.42,
      "close": 24.54,
      "adjClose": 21.54,
      "volume": 132040004
    },
    {
      "date": "2014-07-31",
      "open": 24.29,
      "high": 24.36,
      "low": 23.83,
      "close": 23.9,
      "adjClose": 20.98,
      "volume": 227372000
    },
    {
      "date": "2014-08-01",
      "open": 23.73,
      "high": 24.16,
      "low": 23.7,
      "close": 24.03,
      "adjClose": 21.09,
      "volume": 194045144
    },
    {
      "date": "2014-08-04",
      "open": 24.09,
      "high": 24.15,
      "low": 23.79,
      "close": 23.9,
      "adjClose": 20.98,
      "volume": 159832576
    },
    {
      "date": "2014-08-05",
      "open": 23.84,
      "high": 23.92,
      "low": 23.59,
      "close": 23.78,
      "adjClose": 20.88,
      "volume": 223732000
    },
    {
      "date": "2014-08-06",
      "open": 23.69,
      "high": 23.87,
      "low": 23.68,
      "close": 23.74,
      "adjClose": 20.84,
      "volume": 154233368
    },
    {
      "date": "2014-08-07",
      "open": 23.73,
      "high": 23.99,
      "low": 23.53,
      "close": 23.62,
      "adjClose": 20.83,
      "volume": 186844716
    },
    {
      "date": "2014-08-08",
      "open": 23.57,
      "high": 23.71,
      "low": 23.32,
      "close": 23.69,
      "adjClose": 20.9,
      "volume": 167460772
    },
    {
      "date": "2014-08-11",
      "open": 23.82,
      "high": 24.02,
      "low": 23.71,
      "close": 24,
      "adjClose": 21.17,
      "volume": 146340000
    },
    {
      "date": "2014-08-12",
      "open": 24.01,
      "high": 24.22,
      "low": 23.9,
      "close": 23.99,
      "adjClose": 21.16,
      "volume": 135181408
    },
    {
      "date": "2014-08-13",
      "open": 24.04,
      "high": 24.31,
      "low": 24.01,
      "close": 24.31,
      "adjClose": 21.44,
      "volume": 127665756
    },
    {
      "date": "2014-08-14",
      "open": 24.33,
      "high": 24.39,
      "low": 24.2,
      "close": 24.38,
      "adjClose": 21.5,
      "volume": 112464000
    },
    {
      "date": "2014-08-15",
      "open": 24.48,
      "high": 24.55,
      "low": 24.22,
      "close": 24.5,
      "adjClose": 21.61,
      "volume": 195805324
    },
    {
      "date": "2014-08-18",
      "open": 24.62,
      "high": 24.84,
      "low": 24.5,
      "close": 24.79,
      "adjClose": 21.87,
      "volume": 190289652
    },
    {
      "date": "2014-08-19",
      "open": 24.85,
      "high": 25.17,
      "low": 24.83,
      "close": 25.13,
      "adjClose": 22.17,
      "volume": 277597080
    },
    {
      "date": "2014-08-20",
      "open": 25.11,
      "high": 25.27,
      "low": 24.99,
      "close": 25.14,
      "adjClose": 22.18,
      "volume": 210796768
    },
    {
      "date": "2014-08-21",
      "open": 25.14,
      "high": 25.24,
      "low": 25.03,
      "close": 25.15,
      "adjClose": 22.18,
      "volume": 133912792
    },
    {
      "date": "2014-08-22",
      "open": 25.07,
      "high": 25.37,
      "low": 25.05,
      "close": 25.33,
      "adjClose": 22.34,
      "volume": 176736000
    },
    {
      "date": "2014-08-25",
      "open": 25.45,
      "high": 25.54,
      "low": 25.32,
      "close": 25.39,
      "adjClose": 22.4,
      "volume": 161080692
    },
    {
      "date": "2014-08-26",
      "open": 25.36,
      "high": 25.38,
      "low": 25.22,
      "close": 25.22,
      "adjClose": 22.25,
      "volume": 132608000
    },
    {
      "date": "2014-08-27",
      "open": 25.26,
      "high": 25.64,
      "low": 25.18,
      "close": 25.53,
      "adjClose": 22.52,
      "volume": 209476044
    },
    {
      "date": "2014-08-28",
      "open": 25.4,
      "high": 25.7,
      "low": 25.39,
      "close": 25.56,
      "adjClose": 22.55,
      "volume": 273840000
    },
    {
      "date": "2014-08-29",
      "open": 25.72,
      "high": 25.73,
      "low": 25.55,
      "close": 25.63,
      "adjClose": 22.61,
      "volume": 178380988
    },
    {
      "date": "2014-09-02",
      "open": 25.77,
      "high": 25.94,
      "low": 25.68,
      "close": 25.83,
      "adjClose": 22.78,
      "volume": 214257048
    },
    {
      "date": "2014-09-03",
      "open": 25.78,
      "high": 25.8,
      "low": 24.65,
      "close": 24.74,
      "adjClose": 21.82,
      "volume": 501684000
    },
    {
      "date": "2014-09-04",
      "open": 24.71,
      "high": 25.02,
      "low": 24.45,
      "close": 24.53,
      "adjClose": 21.64,
      "volume": 342872884
    },
    {
      "date": "2014-09-05",
      "open": 24.7,
      "high": 24.85,
      "low": 24.58,
      "close": 24.74,
      "adjClose": 21.82,
      "volume": 233828140
    },
    {
      "date": "2014-09-08",
      "open": 24.83,
      "high": 24.83,
      "low": 24.51,
      "close": 24.59,
      "adjClose": 21.69,
      "volume": 185426968
    },
    {
      "date": "2014-09-09",
      "open": 24.77,
      "high": 25.77,
      "low": 24.04,
      "close": 24.5,
      "adjClose": 21.61,
      "volume": 759385200
    },
    {
      "date": "2014-09-10",
      "open": 24.5,
      "high": 25.28,
      "low": 24.44,
      "close": 25.25,
      "adjClose": 22.27,
      "volume": 403478400
    },
    {
      "date": "2014-09-11",
      "open": 25.1,
      "high": 25.36,
      "low": 24.91,
      "close": 25.36,
      "adjClose": 22.37,
      "volume": 249598972
    },
    {
      "date": "2014-09-12",
      "open": 25.3,
      "high": 25.55,
      "low": 25.27,
      "close": 25.42,
      "adjClose": 22.42,
      "volume": 256387612
    },
    {
      "date": "2014-09-15",
      "open": 25.7,
      "high": 25.76,
      "low": 25.36,
      "close": 25.41,
      "adjClose": 22.41,
      "volume": 245266064
    },
    {
      "date": "2014-09-16",
      "open": 24.95,
      "high": 25.32,
      "low": 24.72,
      "close": 25.22,
      "adjClose": 22.25,
      "volume": 267632532
    },
    {
      "date": "2014-09-17",
      "open": 25.32,
      "high": 25.45,
      "low": 25.15,
      "close": 25.4,
      "adjClose": 22.4,
      "volume": 243706000
    },
    {
      "date": "2014-09-18",
      "open": 25.48,
      "high": 25.59,
      "low": 25.39,
      "close": 25.45,
      "adjClose": 22.45,
      "volume": 149197740
    },
    {
      "date": "2014-09-19",
      "open": 25.57,
      "high": 25.59,
      "low": 25.22,
      "close": 25.24,
      "adjClose": 22.26,
      "volume": 283609624
    },
    {
      "date": "2014-09-22",
      "open": 25.45,
      "high": 25.54,
      "low": 25.15,
      "close": 25.27,
      "adjClose": 22.29,
      "volume": 211153704
    },
    {
      "date": "2014-09-23",
      "open": 25.15,
      "high": 25.74,
      "low": 25.14,
      "close": 25.66,
      "adjClose": 22.63,
      "volume": 253608800
    },
    {
      "date": "2014-09-24",
      "open": 25.54,
      "high": 25.71,
      "low": 25.3,
      "close": 25.44,
      "adjClose": 22.44,
      "volume": 240687312
    },
    {
      "date": "2014-09-25",
      "open": 25.13,
      "high": 25.18,
      "low": 24.43,
      "close": 24.47,
      "adjClose": 21.58,
      "volume": 400368000
    },
    {
      "date": "2014-09-26",
      "open": 24.63,
      "high": 25.19,
      "low": 24.6,
      "close": 25.19,
      "adjClose": 22.22,
      "volume": 249482004
    },
    {
      "date": "2014-09-29",
      "open": 24.66,
      "high": 25.11,
      "low": 24.66,
      "close": 25.03,
      "adjClose": 22.08,
      "volume": 199065248
    },
    {
      "date": "2014-09-30",
      "open": 25.2,
      "high": 25.39,
      "low": 25.13,
      "close": 25.19,
      "adjClose": 22.22,
      "volume": 221056556
    },
    {
      "date": "2014-10-01",
      "open": 25.15,
      "high": 25.17,
      "low": 24.68,
      "close": 24.8,
      "adjClose": 21.88,
      "volume": 205965200
    },
    {
      "date": "2014-10-02",
      "open": 24.82,
      "high": 25.06,
      "low": 24.51,
      "close": 24.98,
      "adjClose": 22.03,
      "volume": 191031312
    },
    {
      "date": "2014-10-03",
      "open": 24.86,
      "high": 25.05,
      "low": 24.76,
      "close": 24.91,
      "adjClose": 21.97,
      "volume": 173878400
    },
    {
      "date": "2014-10-06",
      "open": 24.99,
      "high": 25.16,
      "low": 24.86,
      "close": 24.91,
      "adjClose": 21.97,
      "volume": 148204800
    },
    {
      "date": "2014-10-07",
      "open": 24.86,
      "high": 25.03,
      "low": 24.68,
      "close": 24.69,
      "adjClose": 21.78,
      "volume": 168376800
    },
    {
      "date": "2014-10-08",
      "open": 24.69,
      "high": 25.28,
      "low": 24.58,
      "close": 25.2,
      "adjClose": 22.23,
      "volume": 229618800
    },
    {
      "date": "2014-10-09",
      "open": 25.39,
      "high": 25.6,
      "low": 25.15,
      "close": 25.26,
      "adjClose": 22.28,
      "volume": 309506100
    },
    {
      "date": "2014-10-10",
      "open": 25.17,
      "high": 25.51,
      "low": 25.08,
      "close": 25.18,
      "adjClose": 22.21,
      "volume": 265326400
    },
    {
      "date": "2014-10-13",
      "open": 25.33,
      "high": 25.45,
      "low": 24.95,
      "close": 24.95,
      "adjClose": 22.01,
      "volume": 214333600
    },
    {
      "date": "2014-10-14",
      "open": 25.1,
      "high": 25.13,
      "low": 24.64,
      "close": 24.69,
      "adjClose": 21.78,
      "volume": 254754400
    },
    {
      "date": "2014-10-15",
      "open": 24.49,
      "high": 24.79,
      "low": 23.8,
      "close": 24.39,
      "adjClose": 21.51,
      "volume": 403734400
    },
    {
      "date": "2014-10-16",
      "open": 23.89,
      "high": 24.43,
      "low": 23.85,
      "close": 24.07,
      "adjClose": 21.23,
      "volume": 288618092
    },
    {
      "date": "2014-10-17",
      "open": 24.38,
      "high": 24.75,
      "low": 24.2,
      "close": 24.42,
      "adjClose": 21.54,
      "volume": 272718800
    },
    {
      "date": "2014-10-20",
      "open": 24.58,
      "high": 24.99,
      "low": 24.56,
      "close": 24.94,
      "adjClose": 22,
      "volume": 310069200
    },
    {
      "date": "2014-10-21",
      "open": 25.76,
      "high": 25.76,
      "low": 25.32,
      "close": 25.62,
      "adjClose": 22.6,
      "volume": 378495616
    },
    {
      "date": "2014-10-22",
      "open": 25.71,
      "high": 26.03,
      "low": 25.65,
      "close": 25.75,
      "adjClose": 22.71,
      "volume": 273052584
    },
    {
      "date": "2014-10-23",
      "open": 26.02,
      "high": 26.26,
      "low": 25.91,
      "close": 26.21,
      "adjClose": 23.12,
      "volume": 284298800
    },
    {
      "date": "2014-10-24",
      "open": 26.3,
      "high": 26.37,
      "low": 26.13,
      "close": 26.31,
      "adjClose": 23.21,
      "volume": 188215664
    },
    {
      "date": "2014-10-27",
      "open": 26.21,
      "high": 26.37,
      "low": 26.18,
      "close": 26.28,
      "adjClose": 23.18,
      "volume": 136750804
    },
    {
      "date": "2014-10-28",
      "open": 26.35,
      "high": 26.69,
      "low": 26.34,
      "close": 26.69,
      "adjClose": 23.54,
      "volume": 192243796
    },
    {
      "date": "2014-10-29",
      "open": 26.66,
      "high": 26.84,
      "low": 26.59,
      "close": 26.84,
      "adjClose": 23.67,
      "volume": 210751600
    },
    {
      "date": "2014-10-30",
      "open": 26.74,
      "high": 26.84,
      "low": 26.48,
      "close": 26.75,
      "adjClose": 23.6,
      "volume": 162619200
    },
    {
      "date": "2014-10-31",
      "open": 27,
      "high": 27.01,
      "low": 26.8,
      "close": 27,
      "adjClose": 23.82,
      "volume": 178557200
    },
    {
      "date": "2014-11-03",
      "open": 27.06,
      "high": 27.58,
      "low": 27,
      "close": 27.35,
      "adjClose": 24.12,
      "volume": 209130400
    },
    {
      "date": "2014-11-04",
      "open": 27.34,
      "high": 27.37,
      "low": 26.93,
      "close": 27.15,
      "adjClose": 23.95,
      "volume": 166297600
    },
    {
      "date": "2014-11-05",
      "open": 27.28,
      "high": 27.33,
      "low": 27.03,
      "close": 27.22,
      "adjClose": 24.01,
      "volume": 149743620
    },
    {
      "date": "2014-11-06",
      "open": 27.15,
      "high": 27.2,
      "low": 26.95,
      "close": 27.18,
      "adjClose": 24.08,
      "volume": 139874000
    },
    {
      "date": "2014-11-07",
      "open": 27.19,
      "high": 27.33,
      "low": 27.14,
      "close": 27.25,
      "adjClose": 24.14,
      "volume": 134766140
    },
    {
      "date": "2014-11-10",
      "open": 27.26,
      "high": 27.33,
      "low": 27.17,
      "close": 27.21,
      "adjClose": 24.11,
      "volume": 108782188
    },
    {
      "date": "2014-11-11",
      "open": 27.18,
      "high": 27.44,
      "low": 27.1,
      "close": 27.43,
      "adjClose": 24.3,
      "volume": 109769200
    },
    {
      "date": "2014-11-12",
      "open": 27.35,
      "high": 27.86,
      "low": 27.34,
      "close": 27.81,
      "adjClose": 24.64,
      "volume": 187769724
    },
    {
      "date": "2014-11-13",
      "open": 27.95,
      "high": 28.36,
      "low": 27.9,
      "close": 28.21,
      "adjClose": 24.99,
      "volume": 238091600
    },
    {
      "date": "2014-11-14",
      "open": 28.29,
      "high": 28.55,
      "low": 28.26,
      "close": 28.55,
      "adjClose": 25.29,
      "volume": 176254400
    },
    {
      "date": "2014-11-17",
      "open": 28.57,
      "high": 29.32,
      "low": 28.33,
      "close": 28.5,
      "adjClose": 25.25,
      "volume": 186986848
    },
    {
      "date": "2014-11-18",
      "open": 28.49,
      "high": 28.92,
      "low": 28.47,
      "close": 28.87,
      "adjClose": 25.58,
      "volume": 176896000
    },
    {
      "date": "2014-11-19",
      "open": 28.86,
      "high": 28.94,
      "low": 28.45,
      "close": 28.67,
      "adjClose": 25.4,
      "volume": 167476800
    },
    {
      "date": "2014-11-20",
      "open": 28.73,
      "high": 29.22,
      "low": 28.71,
      "close": 29.08,
      "adjClose": 25.76,
      "volume": 173582148
    },
    {
      "date": "2014-11-21",
      "open": 29.38,
      "high": 29.39,
      "low": 29.01,
      "close": 29.12,
      "adjClose": 25.8,
      "volume": 228717200
    },
    {
      "date": "2014-11-24",
      "open": 29.21,
      "high": 29.69,
      "low": 29.16,
      "close": 29.66,
      "adjClose": 26.28,
      "volume": 189803296
    },
    {
      "date": "2014-11-25",
      "open": 29.77,
      "high": 29.94,
      "low": 29.36,
      "close": 29.4,
      "adjClose": 26.05,
      "volume": 275361760
    },
    {
      "date": "2014-11-26",
      "open": 29.49,
      "high": 29.78,
      "low": 29.46,
      "close": 29.75,
      "adjClose": 26.36,
      "volume": 163327544
    },
    {
      "date": "2014-11-28",
      "open": 29.82,
      "high": 29.85,
      "low": 29.51,
      "close": 29.73,
      "adjClose": 26.34,
      "volume": 99257608
    },
    {
      "date": "2014-12-01",
      "open": 29.7,
      "high": 29.81,
      "low": 27.82,
      "close": 28.77,
      "adjClose": 25.49,
      "volume": 335256148
    },
    {
      "date": "2014-12-02",
      "open": 28.38,
      "high": 28.94,
      "low": 28.19,
      "close": 28.66,
      "adjClose": 25.39,
      "volume": 237395760
    },
    {
      "date": "2014-12-03",
      "open": 28.94,
      "high": 29.09,
      "low": 28.78,
      "close": 28.98,
      "adjClose": 25.67,
      "volume": 172253760
    },
    {
      "date": "2014-12-04",
      "open": 28.94,
      "high": 29.3,
      "low": 28.82,
      "close": 28.87,
      "adjClose": 25.58,
      "volume": 168623104
    },
    {
      "date": "2014-12-05",
      "open": 29,
      "high": 29.02,
      "low": 28.66,
      "close": 28.75,
      "adjClose": 25.47,
      "volume": 153275600
    },
    {
      "date": "2014-12-08",
      "open": 28.53,
      "high": 28.66,
      "low": 27.91,
      "close": 28.1,
      "adjClose": 24.89,
      "volume": 230659600
    },
    {
      "date": "2014-12-09",
      "open": 27.55,
      "high": 28.58,
      "low": 27.34,
      "close": 28.53,
      "adjClose": 25.28,
      "volume": 240832144
    },
    {
      "date": "2014-12-10",
      "open": 28.6,
      "high": 28.71,
      "low": 27.89,
      "close": 27.99,
      "adjClose": 24.8,
      "volume": 178261272
    },
    {
      "date": "2014-12-11",
      "open": 28.07,
      "high": 28.45,
      "low": 27.84,
      "close": 27.91,
      "adjClose": 24.73,
      "volume": 165886312
    },
    {
      "date": "2014-12-12",
      "open": 27.62,
      "high": 27.97,
      "low": 27.4,
      "close": 27.43,
      "adjClose": 24.3,
      "volume": 224112552
    },
    {
      "date": "2014-12-15",
      "open": 27.68,
      "high": 27.9,
      "low": 26.59,
      "close": 27.06,
      "adjClose": 23.97,
      "volume": 268872400
    },
    {
      "date": "2014-12-16",
      "open": 26.59,
      "high": 27.54,
      "low": 26.57,
      "close": 26.69,
      "adjClose": 23.65,
      "volume": 243162932
    },
    {
      "date": "2014-12-17",
      "open": 26.78,
      "high": 27.46,
      "low": 26.71,
      "close": 27.35,
      "adjClose": 24.23,
      "volume": 213647200
    },
    {
      "date": "2014-12-18",
      "open": 27.97,
      "high": 28.16,
      "low": 27.67,
      "close": 28.16,
      "adjClose": 24.95,
      "volume": 236024872
    },
    {
      "date": "2014-12-19",
      "open": 28.07,
      "high": 28.31,
      "low": 27.92,
      "close": 27.95,
      "adjClose": 24.76,
      "volume": 353719200
    },
    {
      "date": "2014-12-22",
      "open": 28.04,
      "high": 28.37,
      "low": 27.99,
      "close": 28.24,
      "adjClose": 25.02,
      "volume": 180670196
    },
    {
      "date": "2014-12-23",
      "open": 28.31,
      "high": 28.33,
      "low": 28.12,
      "close": 28.14,
      "adjClose": 24.93,
      "volume": 104113676
    },
    {
      "date": "2014-12-24",
      "open": 28.15,
      "high": 28.18,
      "low": 28,
      "close": 28,
      "adjClose": 24.81,
      "volume": 57918444
    },
    {
      "date": "2014-12-26",
      "open": 28.03,
      "high": 28.63,
      "low": 28,
      "close": 28.5,
      "adjClose": 25.25,
      "volume": 134884000
    },
    {
      "date": "2014-12-29",
      "open": 28.45,
      "high": 28.69,
      "low": 28.43,
      "close": 28.48,
      "adjClose": 25.23,
      "volume": 110395680
    },
    {
      "date": "2014-12-30",
      "open": 28.41,
      "high": 28.48,
      "low": 28.03,
      "close": 28.13,
      "adjClose": 24.92,
      "volume": 119526000
    },
    {
      "date": "2014-12-31",
      "open": 28.21,
      "high": 28.28,
      "low": 27.55,
      "close": 27.6,
      "adjClose": 24.45,
      "volume": 165613600
    },
    {
      "date": "2015-01-02",
      "open": 27.85,
      "high": 27.86,
      "low": 26.84,
      "close": 27.33,
      "adjClose": 24.21,
      "volume": 212818504
    },
    {
      "date": "2015-01-05",
      "open": 27.07,
      "high": 27.16,
      "low": 26.35,
      "close": 26.56,
      "adjClose": 23.53,
      "volume": 257142000
    },
    {
      "date": "2015-01-06",
      "open": 26.64,
      "high": 26.86,
      "low": 26.16,
      "close": 26.57,
      "adjClose": 23.54,
      "volume": 263188464
    },
    {
      "date": "2015-01-07",
      "open": 26.8,
      "high": 27.05,
      "low": 26.67,
      "close": 26.94,
      "adjClose": 23.87,
      "volume": 160423736
    },
    {
      "date": "2015-01-08",
      "open": 27.31,
      "high": 28.04,
      "low": 27.18,
      "close": 27.97,
      "adjClose": 24.78,
      "volume": 237458188
    },
    {
      "date": "2015-01-09",
      "open": 28.17,
      "high": 28.31,
      "low": 27.55,
      "close": 28,
      "adjClose": 24.81,
      "volume": 214798108
    },
    {
      "date": "2015-01-12",
      "open": 28.15,
      "high": 28.16,
      "low": 27.2,
      "close": 27.31,
      "adjClose": 24.19,
      "volume": 198603200
    },
    {
      "date": "2015-01-13",
      "open": 27.86,
      "high": 28.2,
      "low": 27.23,
      "close": 27.56,
      "adjClose": 24.42,
      "volume": 268367712
    },
    {
      "date": "2015-01-14",
      "open": 27.26,
      "high": 27.62,
      "low": 27.13,
      "close": 27.45,
      "adjClose": 24.32,
      "volume": 195826400
    },
    {
      "date": "2015-01-15",
      "open": 27.5,
      "high": 27.52,
      "low": 26.67,
      "close": 26.71,
      "adjClose": 23.66,
      "volume": 240056000
    },
    {
      "date": "2015-01-16",
      "open": 26.76,
      "high": 26.9,
      "low": 26.3,
      "close": 26.5,
      "adjClose": 23.48,
      "volume": 314053380
    },
    {
      "date": "2015-01-20",
      "open": 26.96,
      "high": 27.24,
      "low": 26.63,
      "close": 27.18,
      "adjClose": 24.08,
      "volume": 199599628
    },
    {
      "date": "2015-01-21",
      "open": 27.24,
      "high": 27.77,
      "low": 27.07,
      "close": 27.39,
      "adjClose": 24.27,
      "volume": 194303600
    },
    {
      "date": "2015-01-22",
      "open": 27.57,
      "high": 28.12,
      "low": 27.43,
      "close": 28.1,
      "adjClose": 24.89,
      "volume": 215185636
    },
    {
      "date": "2015-01-23",
      "open": 28.08,
      "high": 28.44,
      "low": 27.88,
      "close": 28.25,
      "adjClose": 25.03,
      "volume": 185859312
    },
    {
      "date": "2015-01-26",
      "open": 28.44,
      "high": 28.59,
      "low": 28.2,
      "close": 28.28,
      "adjClose": 25.05,
      "volume": 222460000
    },
    {
      "date": "2015-01-27",
      "open": 28.11,
      "high": 28.12,
      "low": 27.26,
      "close": 27.29,
      "adjClose": 24.18,
      "volume": 382274996
    },
    {
      "date": "2015-01-28",
      "open": 29.41,
      "high": 29.53,
      "low": 28.83,
      "close": 28.83,
      "adjClose": 25.54,
      "volume": 585908400
    },
    {
      "date": "2015-01-29",
      "open": 29.08,
      "high": 29.8,
      "low": 28.89,
      "close": 29.73,
      "adjClose": 26.34,
      "volume": 337745728
    },
    {
      "date": "2015-01-30",
      "open": 29.6,
      "high": 30,
      "low": 29.21,
      "close": 29.29,
      "adjClose": 25.95,
      "volume": 334982000
    },
    {
      "date": "2015-02-02",
      "open": 29.51,
      "high": 29.79,
      "low": 29.02,
      "close": 29.66,
      "adjClose": 26.28,
      "volume": 250956400
    },
    {
      "date": "2015-02-03",
      "open": 29.63,
      "high": 29.77,
      "low": 29.4,
      "close": 29.66,
      "adjClose": 26.28,
      "volume": 207662996
    },
    {
      "date": "2015-02-04",
      "open": 29.63,
      "high": 30.13,
      "low": 29.58,
      "close": 29.89,
      "adjClose": 26.48,
      "volume": 280598972
    },
    {
      "date": "2015-02-05",
      "open": 30.01,
      "high": 30.06,
      "low": 29.81,
      "close": 29.99,
      "adjClose": 26.67,
      "volume": 168984980
    },
    {
      "date": "2015-02-06",
      "open": 30.01,
      "high": 30.06,
      "low": 29.61,
      "close": 29.73,
      "adjClose": 26.44,
      "volume": 174826400
    },
    {
      "date": "2015-02-09",
      "open": 29.64,
      "high": 29.96,
      "low": 29.61,
      "close": 29.93,
      "adjClose": 26.62,
      "volume": 155559200
    },
    {
      "date": "2015-02-10",
      "open": 30.04,
      "high": 30.54,
      "low": 30.04,
      "close": 30.51,
      "adjClose": 27.13,
      "volume": 248034024
    },
    {
      "date": "2015-02-11",
      "open": 30.69,
      "high": 31.23,
      "low": 30.63,
      "close": 31.22,
      "adjClose": 27.76,
      "volume": 294247200
    },
    {
      "date": "2015-02-12",
      "open": 31.52,
      "high": 31.87,
      "low": 31.39,
      "close": 31.62,
      "adjClose": 28.12,
      "volume": 297898000
    },
    {
      "date": "2015-02-13",
      "open": 31.82,
      "high": 31.82,
      "low": 31.41,
      "close": 31.77,
      "adjClose": 28.25,
      "volume": 217088876
    },
    {
      "date": "2015-02-17",
      "open": 31.87,
      "high": 32.22,
      "low": 31.73,
      "close": 31.96,
      "adjClose": 28.42,
      "volume": 252609620
    },
    {
      "date": "2015-02-18",
      "open": 31.91,
      "high": 32.2,
      "low": 31.86,
      "close": 32.18,
      "adjClose": 28.62,
      "volume": 179566948
    },
    {
      "date": "2015-02-19",
      "open": 32.12,
      "high": 32.26,
      "low": 32.08,
      "close": 32.11,
      "adjClose": 28.55,
      "volume": 149449600
    },
    {
      "date": "2015-02-20",
      "open": 32.16,
      "high": 32.38,
      "low": 32.01,
      "close": 32.37,
      "adjClose": 28.79,
      "volume": 195793676
    },
    {
      "date": "2015-02-23",
      "open": 32.51,
      "high": 33.25,
      "low": 32.42,
      "close": 33.25,
      "adjClose": 29.57,
      "volume": 283896440
    },
    {
      "date": "2015-02-24",
      "open": 33.24,
      "high": 33.4,
      "low": 32.79,
      "close": 33.04,
      "adjClose": 29.38,
      "volume": 276912520
    },
    {
      "date": "2015-02-25",
      "open": 32.89,
      "high": 32.9,
      "low": 32.04,
      "close": 32.2,
      "adjClose": 28.63,
      "volume": 298846984
    },
    {
      "date": "2015-02-26",
      "open": 32.2,
      "high": 32.72,
      "low": 31.65,
      "close": 32.6,
      "adjClose": 28.99,
      "volume": 365150116
    },
    {
      "date": "2015-02-27",
      "open": 32.5,
      "high": 32.64,
      "low": 32.06,
      "close": 32.12,
      "adjClose": 28.56,
      "volume": 248059388
    },
    {
      "date": "2015-03-02",
      "open": 32.31,
      "high": 32.57,
      "low": 32.08,
      "close": 32.27,
      "adjClose": 28.7,
      "volume": 192386800
    },
    {
      "date": "2015-03-03",
      "open": 32.24,
      "high": 32.38,
      "low": 32.02,
      "close": 32.34,
      "adjClose": 28.76,
      "volume": 151265200
    },
    {
      "date": "2015-03-04",
      "open": 32.28,
      "high": 32.39,
      "low": 32.08,
      "close": 32.14,
      "adjClose": 28.58,
      "volume": 126665360
    },
    {
      "date": "2015-03-05",
      "open": 32.15,
      "high": 32.19,
      "low": 31.44,
      "close": 31.6,
      "adjClose": 28.1,
      "volume": 226068584
    },
    {
      "date": "2015-03-06",
      "open": 32.1,
      "high": 32.34,
      "low": 31.57,
      "close": 31.65,
      "adjClose": 28.15,
      "volume": 291368400
    },
    {
      "date": "2015-03-09",
      "open": 31.99,
      "high": 32.39,
      "low": 31.27,
      "close": 31.79,
      "adjClose": 28.27,
      "volume": 354114000
    },
    {
      "date": "2015-03-10",
      "open": 31.6,
      "high": 31.81,
      "low": 30.95,
      "close": 31.13,
      "adjClose": 27.68,
      "volume": 275426400
    },
    {
      "date": "2015-03-11",
      "open": 31.19,
      "high": 31.19,
      "low": 30.53,
      "close": 30.56,
      "adjClose": 27.18,
      "volume": 275756000
    },
    {
      "date": "2015-03-12",
      "open": 30.58,
      "high": 31.23,
      "low": 30.41,
      "close": 31.11,
      "adjClose": 27.67,
      "volume": 193450876
    },
    {
      "date": "2015-03-13",
      "open": 31.1,
      "high": 31.35,
      "low": 30.65,
      "close": 30.9,
      "adjClose": 27.48,
      "volume": 207309200
    },
    {
      "date": "2015-03-16",
      "open": 30.97,
      "high": 31.24,
      "low": 30.72,
      "close": 31.24,
      "adjClose": 27.78,
      "volume": 143497200
    },
    {
      "date": "2015-03-17",
      "open": 31.48,
      "high": 31.83,
      "low": 31.41,
      "close": 31.76,
      "adjClose": 28.24,
      "volume": 204092416
    },
    {
      "date": "2015-03-18",
      "open": 31.75,
      "high": 32.29,
      "low": 31.59,
      "close": 32.12,
      "adjClose": 28.56,
      "volume": 261083780
    },
    {
      "date": "2015-03-19",
      "open": 32.19,
      "high": 32.31,
      "low": 31.85,
      "close": 31.87,
      "adjClose": 28.34,
      "volume": 183238000
    },
    {
      "date": "2015-03-20",
      "open": 32.06,
      "high": 32.1,
      "low": 31.29,
      "close": 31.48,
      "adjClose": 27.99,
      "volume": 274780544
    },
    {
      "date": "2015-03-23",
      "open": 31.78,
      "high": 31.96,
      "low": 31.63,
      "close": 31.8,
      "adjClose": 28.28,
      "volume": 150838800
    },
    {
      "date": "2015-03-24",
      "open": 31.81,
      "high": 32.01,
      "low": 31.64,
      "close": 31.67,
      "adjClose": 28.16,
      "volume": 131369216
    },
    {
      "date": "2015-03-25",
      "open": 31.64,
      "high": 31.71,
      "low": 30.85,
      "close": 30.85,
      "adjClose": 27.43,
      "volume": 206620800
    },
    {
      "date": "2015-03-26",
      "open": 30.69,
      "high": 31.22,
      "low": 30.65,
      "close": 31.06,
      "adjClose": 27.62,
      "volume": 190291600
    },
    {
      "date": "2015-03-27",
      "open": 31.14,
      "high": 31.18,
      "low": 30.73,
      "close": 30.81,
      "adjClose": 27.4,
      "volume": 158184800
    },
    {
      "date": "2015-03-30",
      "open": 31.01,
      "high": 31.6,
      "low": 31,
      "close": 31.59,
      "adjClose": 28.09,
      "volume": 188398800
    },
    {
      "date": "2015-03-31",
      "open": 31.52,
      "high": 31.62,
      "low": 31.09,
      "close": 31.11,
      "adjClose": 27.67,
      "volume": 168362400
    },
    {
      "date": "2015-04-01",
      "open": 31.21,
      "high": 31.28,
      "low": 30.78,
      "close": 31.06,
      "adjClose": 27.62,
      "volume": 162485748
    },
    {
      "date": "2015-04-02",
      "open": 31.26,
      "high": 31.39,
      "low": 31.05,
      "close": 31.33,
      "adjClose": 27.86,
      "volume": 128880524
    },
    {
      "date": "2015-04-06",
      "open": 31.12,
      "high": 31.88,
      "low": 31.08,
      "close": 31.84,
      "adjClose": 28.31,
      "volume": 148776000
    },
    {
      "date": "2015-04-07",
      "open": 31.91,
      "high": 32.03,
      "low": 31.5,
      "close": 31.5,
      "adjClose": 28.01,
      "volume": 140049200
    },
    {
      "date": "2015-04-08",
      "open": 31.46,
      "high": 31.6,
      "low": 31.24,
      "close": 31.4,
      "adjClose": 27.92,
      "volume": 149316972
    },
    {
      "date": "2015-04-09",
      "open": 31.46,
      "high": 31.65,
      "low": 31.17,
      "close": 31.64,
      "adjClose": 28.14,
      "volume": 129936000
    },
    {
      "date": "2015-04-10",
      "open": 31.49,
      "high": 31.8,
      "low": 31.32,
      "close": 31.78,
      "adjClose": 28.26,
      "volume": 160752000
    },
    {
      "date": "2015-04-13",
      "open": 32.09,
      "high": 32.14,
      "low": 31.65,
      "close": 31.71,
      "adjClose": 28.2,
      "volume": 145460492
    },
    {
      "date": "2015-04-14",
      "open": 31.75,
      "high": 31.82,
      "low": 31.48,
      "close": 31.58,
      "adjClose": 28.08,
      "volume": 102098400
    },
    {
      "date": "2015-04-15",
      "open": 31.6,
      "high": 31.78,
      "low": 31.5,
      "close": 31.7,
      "adjClose": 28.19,
      "volume": 115881676
    },
    {
      "date": "2015-04-16",
      "open": 31.57,
      "high": 31.78,
      "low": 31.53,
      "close": 31.54,
      "adjClose": 28.05,
      "volume": 113476000
    },
    {
      "date": "2015-04-17",
      "open": 31.39,
      "high": 31.54,
      "low": 31.12,
      "close": 31.19,
      "adjClose": 27.74,
      "volume": 207828184
    },
    {
      "date": "2015-04-20",
      "open": 31.39,
      "high": 32.03,
      "low": 31.29,
      "close": 31.9,
      "adjClose": 28.37,
      "volume": 188217240
    },
    {
      "date": "2015-04-21",
      "open": 32.03,
      "high": 32.05,
      "low": 31.67,
      "close": 31.73,
      "adjClose": 28.22,
      "volume": 129740400
    },
    {
      "date": "2015-04-22",
      "open": 31.75,
      "high": 32.22,
      "low": 31.58,
      "close": 32.16,
      "adjClose": 28.6,
      "volume": 150618020
    },
    {
      "date": "2015-04-23",
      "open": 32.08,
      "high": 32.6,
      "low": 32.03,
      "close": 32.42,
      "adjClose": 28.83,
      "volume": 183083608
    },
    {
      "date": "2015-04-24",
      "open": 32.62,
      "high": 32.66,
      "low": 32.31,
      "close": 32.57,
      "adjClose": 28.96,
      "volume": 178103620
    },
    {
      "date": "2015-04-27",
      "open": 33.08,
      "high": 33.28,
      "low": 32.79,
      "close": 33.16,
      "adjClose": 29.49,
      "volume": 387816828
    },
    {
      "date": "2015-04-28",
      "open": 33.61,
      "high": 33.64,
      "low": 32.39,
      "close": 32.64,
      "adjClose": 29.03,
      "volume": 475696000
    },
    {
      "date": "2015-04-29",
      "open": 32.54,
      "high": 32.9,
      "low": 32.08,
      "close": 32.16,
      "adjClose": 28.6,
      "volume": 253544400
    },
    {
      "date": "2015-04-30",
      "open": 31.88,
      "high": 31.97,
      "low": 31.15,
      "close": 31.29,
      "adjClose": 27.83,
      "volume": 332781692
    },
    {
      "date": "2015-05-01",
      "open": 31.53,
      "high": 32.53,
      "low": 31.33,
      "close": 32.24,
      "adjClose": 28.67,
      "volume": 234050552
    },
    {
      "date": "2015-05-04",
      "open": 32.38,
      "high": 32.64,
      "low": 32.07,
      "close": 32.17,
      "adjClose": 28.61,
      "volume": 203953200
    },
    {
      "date": "2015-05-05",
      "open": 32.04,
      "high": 32.11,
      "low": 31.45,
      "close": 31.45,
      "adjClose": 27.97,
      "volume": 197085664
    },
    {
      "date": "2015-05-06",
      "open": 31.64,
      "high": 31.69,
      "low": 30.84,
      "close": 31.25,
      "adjClose": 27.79,
      "volume": 288564040
    },
    {
      "date": "2015-05-07",
      "open": 31.19,
      "high": 31.52,
      "low": 31.01,
      "close": 31.32,
      "adjClose": 27.97,
      "volume": 175763600
    },
    {
      "date": "2015-05-08",
      "open": 31.67,
      "high": 31.91,
      "low": 31.53,
      "close": 31.91,
      "adjClose": 28.49,
      "volume": 222201600
    },
    {
      "date": "2015-05-11",
      "open": 31.85,
      "high": 31.89,
      "low": 31.41,
      "close": 31.58,
      "adjClose": 28.2,
      "volume": 168143200
    },
    {
      "date": "2015-05-12",
      "open": 31.4,
      "high": 31.72,
      "low": 31.21,
      "close": 31.47,
      "adjClose": 28.1,
      "volume": 192640128
    },
    {
      "date": "2015-05-13",
      "open": 31.54,
      "high": 31.8,
      "low": 31.47,
      "close": 31.5,
      "adjClose": 28.13,
      "volume": 138776940
    },
    {
      "date": "2015-05-14",
      "open": 31.85,
      "high": 32.24,
      "low": 31.79,
      "close": 32.24,
      "adjClose": 28.79,
      "volume": 180814000
    },
    {
      "date": "2015-05-15",
      "open": 32.27,
      "high": 32.37,
      "low": 32.05,
      "close": 32.19,
      "adjClose": 28.74,
      "volume": 152832136
    },
    {
      "date": "2015-05-18",
      "open": 32.1,
      "high": 32.68,
      "low": 32.09,
      "close": 32.55,
      "adjClose": 29.06,
      "volume": 203531672
    },
    {
      "date": "2015-05-19",
      "open": 32.67,
      "high": 32.72,
      "low": 32.41,
      "close": 32.52,
      "adjClose": 29.04,
      "volume": 178532960
    },
    {
      "date": "2015-05-20",
      "open": 32.5,
      "high": 32.74,
      "low": 32.34,
      "close": 32.52,
      "adjClose": 29.04,
      "volume": 145819728
    },
    {
      "date": "2015-05-21",
      "open": 32.52,
      "high": 32.91,
      "low": 32.46,
      "close": 32.85,
      "adjClose": 29.33,
      "volume": 158921600
    },
    {
      "date": "2015-05-22",
      "open": 32.9,
      "high": 33.24,
      "low": 32.85,
      "close": 33.14,
      "adjClose": 29.59,
      "volume": 182384000
    },
    {
      "date": "2015-05-26",
      "open": 33.15,
      "high": 33.23,
      "low": 32.28,
      "close": 32.41,
      "adjClose": 28.94,
      "volume": 282790400
    },
    {
      "date": "2015-05-27",
      "open": 32.59,
      "high": 33.07,
      "low": 32.51,
      "close": 33.01,
      "adjClose": 29.47,
      "volume": 183332984
    },
    {
      "date": "2015-05-28",
      "open": 32.97,
      "high": 32.99,
      "low": 32.78,
      "close": 32.95,
      "adjClose": 29.42,
      "volume": 122933236
    },
    {
      "date": "2015-05-29",
      "open": 32.81,
      "high": 32.86,
      "low": 32.48,
      "close": 32.57,
      "adjClose": 29.08,
      "volume": 203538000
    },
    {
      "date": "2015-06-01",
      "open": 32.8,
      "high": 32.85,
      "low": 32.51,
      "close": 32.63,
      "adjClose": 29.14,
      "volume": 128451200
    },
    {
      "date": "2015-06-02",
      "open": 32.47,
      "high": 32.66,
      "low": 32.33,
      "close": 32.49,
      "adjClose": 29.01,
      "volume": 134670508
    },
    {
      "date": "2015-06-03",
      "open": 32.67,
      "high": 32.74,
      "low": 32.48,
      "close": 32.53,
      "adjClose": 29.05,
      "volume": 123934168
    },
    {
      "date": "2015-06-04",
      "open": 32.4,
      "high": 32.65,
      "low": 32.23,
      "close": 32.34,
      "adjClose": 28.88,
      "volume": 153800472
    },
    {
      "date": "2015-06-05",
      "open": 32.38,
      "high": 32.42,
      "low": 32.09,
      "close": 32.16,
      "adjClose": 28.72,
      "volume": 142507200
    },
    {
      "date": "2015-06-08",
      "open": 32.23,
      "high": 32.3,
      "low": 31.71,
      "close": 31.95,
      "adjClose": 28.53,
      "volume": 210699200
    },
    {
      "date": "2015-06-09",
      "open": 31.68,
      "high": 32.02,
      "low": 31.41,
      "close": 31.86,
      "adjClose": 28.45,
      "volume": 224301680
    },
    {
      "date": "2015-06-10",
      "open": 31.98,
      "high": 32.34,
      "low": 31.96,
      "close": 32.22,
      "adjClose": 28.77,
      "volume": 156349200
    },
    {
      "date": "2015-06-11",
      "open": 32.3,
      "high": 32.55,
      "low": 32.12,
      "close": 32.15,
      "adjClose": 28.71,
      "volume": 141563600
    },
    {
      "date": "2015-06-12",
      "open": 32.05,
      "high": 32.08,
      "low": 31.78,
      "close": 31.79,
      "adjClose": 28.38,
      "volume": 147544984
    },
    {
      "date": "2015-06-15",
      "open": 31.53,
      "high": 31.81,
      "low": 31.43,
      "close": 31.73,
      "adjClose": 28.33,
      "volume": 175955784
    },
    {
      "date": "2015-06-16",
      "open": 31.76,
      "high": 31.96,
      "low": 31.59,
      "close": 31.9,
      "adjClose": 28.48,
      "volume": 125976524
    },
    {
      "date": "2015-06-17",
      "open": 31.93,
      "high": 31.97,
      "low": 31.69,
      "close": 31.83,
      "adjClose": 28.42,
      "volume": 131672400
    },
    {
      "date": "2015-06-18",
      "open": 31.81,
      "high": 32.08,
      "low": 31.81,
      "close": 31.97,
      "adjClose": 28.55,
      "volume": 141628880
    },
    {
      "date": "2015-06-19",
      "open": 31.93,
      "high": 31.96,
      "low": 31.6,
      "close": 31.65,
      "adjClose": 28.26,
      "volume": 218867600
    },
    {
      "date": "2015-06-22",
      "open": 31.87,
      "high": 32.02,
      "low": 31.77,
      "close": 31.9,
      "adjClose": 28.48,
      "volume": 136157380
    },
    {
      "date": "2015-06-23",
      "open": 31.87,
      "high": 31.9,
      "low": 31.72,
      "close": 31.76,
      "adjClose": 28.36,
      "volume": 121075600
    },
    {
      "date": "2015-06-24",
      "open": 31.8,
      "high": 32.45,
      "low": 31.78,
      "close": 32.03,
      "adjClose": 28.6,
      "volume": 221123600
    },
    {
      "date": "2015-06-25",
      "open": 32.22,
      "high": 32.3,
      "low": 31.88,
      "close": 31.88,
      "adjClose": 28.47,
      "volume": 127752400
    },
    {
      "date": "2015-06-26",
      "open": 31.92,
      "high": 32,
      "low": 31.63,
      "close": 31.69,
      "adjClose": 28.3,
      "volume": 176267364
    },
    {
      "date": "2015-06-29",
      "open": 31.37,
      "high": 31.62,
      "low": 31.12,
      "close": 31.13,
      "adjClose": 27.8,
      "volume": 196645708
    },
    {
      "date": "2015-06-30",
      "open": 31.39,
      "high": 31.53,
      "low": 31.22,
      "close": 31.36,
      "adjClose": 28,
      "volume": 177482800
    },
    {
      "date": "2015-07-01",
      "open": 31.73,
      "high": 31.74,
      "low": 31.5,
      "close": 31.65,
      "adjClose": 28.26,
      "volume": 120955244
    },
    {
      "date": "2015-07-02",
      "open": 31.61,
      "high": 31.67,
      "low": 31.44,
      "close": 31.61,
      "adjClose": 28.22,
      "volume": 108844000
    },
    {
      "date": "2015-07-06",
      "open": 31.24,
      "high": 31.56,
      "low": 31.21,
      "close": 31.5,
      "adjClose": 28.13,
      "volume": 112241724
    },
    {
      "date": "2015-07-07",
      "open": 31.47,
      "high": 31.54,
      "low": 30.94,
      "close": 31.42,
      "adjClose": 28.05,
      "volume": 187787244
    },
    {
      "date": "2015-07-08",
      "open": 31.12,
      "high": 31.16,
      "low": 30.64,
      "close": 30.64,
      "adjClose": 27.36,
      "volume": 243046456
    },
    {
      "date": "2015-07-09",
      "open": 30.96,
      "high": 31.02,
      "low": 29.81,
      "close": 30.02,
      "adjClose": 26.8,
      "volume": 314380152
    },
    {
      "date": "2015-07-10",
      "open": 30.49,
      "high": 30.96,
      "low": 30.3,
      "close": 30.82,
      "adjClose": 27.52,
      "volume": 245418000
    },
    {
      "date": "2015-07-13",
      "open": 31.26,
      "high": 31.44,
      "low": 31.08,
      "close": 31.42,
      "adjClose": 28.05,
      "volume": 165762152
    },
    {
      "date": "2015-07-14",
      "open": 31.51,
      "high": 31.59,
      "low": 31.26,
      "close": 31.4,
      "adjClose": 28.04,
      "volume": 127072556
    },
    {
      "date": "2015-07-15",
      "open": 31.43,
      "high": 31.79,
      "low": 31.4,
      "close": 31.71,
      "adjClose": 28.31,
      "volume": 134596800
    },
    {
      "date": "2015-07-16",
      "open": 31.94,
      "high": 32.14,
      "low": 31.84,
      "close": 32.13,
      "adjClose": 28.69,
      "volume": 144889788
    },
    {
      "date": "2015-07-17",
      "open": 32.27,
      "high": 32.41,
      "low": 32.08,
      "close": 32.41,
      "adjClose": 28.94,
      "volume": 184658840
    },
    {
      "date": "2015-07-20",
      "open": 32.74,
      "high": 33.24,
      "low": 32.67,
      "close": 33.02,
      "adjClose": 29.48,
      "volume": 235600812
    },
    {
      "date": "2015-07-21",
      "open": 33.21,
      "high": 33.23,
      "low": 32.58,
      "close": 32.69,
      "adjClose": 29.19,
      "volume": 307025708
    },
    {
      "date": "2015-07-22",
      "open": 30.5,
      "high": 31.38,
      "low": 30.5,
      "close": 31.31,
      "adjClose": 27.96,
      "volume": 461802428
    },
    {
      "date": "2015-07-23",
      "open": 31.55,
      "high": 31.77,
      "low": 31.27,
      "close": 31.29,
      "adjClose": 27.94,
      "volume": 203998000
    },
    {
      "date": "2015-07-24",
      "open": 31.33,
      "high": 31.44,
      "low": 30.98,
      "close": 31.13,
      "adjClose": 27.8,
      "volume": 168649328
    },
    {
      "date": "2015-07-27",
      "open": 30.77,
      "high": 30.9,
      "low": 30.53,
      "close": 30.69,
      "adjClose": 27.4,
      "volume": 177822160
    },
    {
      "date": "2015-07-28",
      "open": 30.85,
      "high": 30.98,
      "low": 30.64,
      "close": 30.85,
      "adjClose": 27.55,
      "volume": 134472400
    },
    {
      "date": "2015-07-29",
      "open": 30.79,
      "high": 30.88,
      "low": 30.57,
      "close": 30.75,
      "adjClose": 27.46,
      "volume": 148046800
    },
    {
      "date": "2015-07-30",
      "open": 30.58,
      "high": 30.64,
      "low": 30.43,
      "close": 30.59,
      "adjClose": 27.31,
      "volume": 134513200
    },
    {
      "date": "2015-07-31",
      "open": 30.65,
      "high": 30.66,
      "low": 30.23,
      "close": 30.33,
      "adjClose": 27.08,
      "volume": 171540000
    },
    {
      "date": "2015-08-03",
      "open": 30.38,
      "high": 30.64,
      "low": 29.38,
      "close": 29.61,
      "adjClose": 26.44,
      "volume": 279904000
    },
    {
      "date": "2015-08-04",
      "open": 29.36,
      "high": 29.43,
      "low": 28.31,
      "close": 28.66,
      "adjClose": 25.59,
      "volume": 496554492
    },
    {
      "date": "2015-08-05",
      "open": 28.24,
      "high": 29.36,
      "low": 28.03,
      "close": 28.85,
      "adjClose": 25.76,
      "volume": 397250452
    },
    {
      "date": "2015-08-06",
      "open": 28.99,
      "high": 29.13,
      "low": 28.53,
      "close": 28.78,
      "adjClose": 25.82,
      "volume": 211612160
    },
    {
      "date": "2015-08-07",
      "open": 28.65,
      "high": 29.06,
      "low": 28.63,
      "close": 28.88,
      "adjClose": 25.91,
      "volume": 154681620
    },
    {
      "date": "2015-08-10",
      "open": 29.13,
      "high": 30,
      "low": 29.13,
      "close": 29.93,
      "adjClose": 26.85,
      "volume": 219806400
    },
    {
      "date": "2015-08-11",
      "open": 29.45,
      "high": 29.55,
      "low": 28.33,
      "close": 28.37,
      "adjClose": 25.45,
      "volume": 388331256
    },
    {
      "date": "2015-08-12",
      "open": 28.13,
      "high": 28.86,
      "low": 27.41,
      "close": 28.81,
      "adjClose": 25.84,
      "volume": 406742440
    },
    {
      "date": "2015-08-13",
      "open": 29.01,
      "high": 29.1,
      "low": 28.64,
      "close": 28.79,
      "adjClose": 25.83,
      "volume": 194143200
    },
    {
      "date": "2015-08-14",
      "open": 28.58,
      "high": 29.08,
      "low": 28.5,
      "close": 28.99,
      "adjClose": 26.01,
      "volume": 171718064
    },
    {
      "date": "2015-08-17",
      "open": 29.01,
      "high": 29.41,
      "low": 28.88,
      "close": 29.29,
      "adjClose": 26.27,
      "volume": 163538980
    },
    {
      "date": "2015-08-18",
      "open": 29.11,
      "high": 29.36,
      "low": 29,
      "close": 29.13,
      "adjClose": 26.13,
      "volume": 138242832
    },
    {
      "date": "2015-08-19",
      "open": 29.03,
      "high": 29.13,
      "low": 28.67,
      "close": 28.75,
      "adjClose": 25.79,
      "volume": 193146040
    },
    {
      "date": "2015-08-20",
      "open": 28.52,
      "high": 28.59,
      "low": 27.91,
      "close": 28.16,
      "adjClose": 25.26,
      "volume": 274006488
    },
    {
      "date": "2015-08-21",
      "open": 27.61,
      "high": 27.98,
      "low": 26.41,
      "close": 26.44,
      "adjClose": 23.72,
      "volume": 513102000
    },
    {
      "date": "2015-08-24",
      "open": 23.72,
      "high": 27.2,
      "low": 23,
      "close": 25.78,
      "adjClose": 23.13,
      "volume": 648825200
    },
    {
      "date": "2015-08-25",
      "open": 27.78,
      "high": 27.78,
      "low": 25.88,
      "close": 25.94,
      "adjClose": 23.27,
      "volume": 414406400
    },
    {
      "date": "2015-08-26",
      "open": 26.77,
      "high": 27.47,
      "low": 26.26,
      "close": 27.42,
      "adjClose": 24.6,
      "volume": 387098444
    },
    {
      "date": "2015-08-27",
      "open": 28.06,
      "high": 28.31,
      "low": 27.51,
      "close": 28.23,
      "adjClose": 25.32,
      "volume": 338464400
    },
    {
      "date": "2015-08-28",
      "open": 28.04,
      "high": 28.33,
      "low": 27.89,
      "close": 28.32,
      "adjClose": 25.4,
      "volume": 212657628
    },
    {
      "date": "2015-08-31",
      "open": 28.01,
      "high": 28.63,
      "low": 28,
      "close": 28.19,
      "adjClose": 25.29,
      "volume": 224917200
    },
    {
      "date": "2015-09-01",
      "open": 27.54,
      "high": 27.97,
      "low": 26.84,
      "close": 26.93,
      "adjClose": 24.16,
      "volume": 307383600
    },
    {
      "date": "2015-09-02",
      "open": 27.56,
      "high": 28.09,
      "low": 27.28,
      "close": 28.09,
      "adjClose": 25.2,
      "volume": 247555248
    },
    {
      "date": "2015-09-03",
      "open": 28.12,
      "high": 28.2,
      "low": 27.51,
      "close": 27.59,
      "adjClose": 24.75,
      "volume": 212935760
    },
    {
      "date": "2015-09-04",
      "open": 27.24,
      "high": 27.61,
      "low": 27.13,
      "close": 27.32,
      "adjClose": 24.51,
      "volume": 199985244
    },
    {
      "date": "2015-09-08",
      "open": 27.91,
      "high": 28.14,
      "low": 27.58,
      "close": 28.08,
      "adjClose": 25.19,
      "volume": 219374504
    },
    {
      "date": "2015-09-09",
      "open": 28.44,
      "high": 28.51,
      "low": 27.44,
      "close": 27.54,
      "adjClose": 24.7,
      "volume": 340043216
    },
    {
      "date": "2015-09-10",
      "open": 27.57,
      "high": 28.32,
      "low": 27.48,
      "close": 28.14,
      "adjClose": 25.24,
      "volume": 251571324
    },
    {
      "date": "2015-09-11",
      "open": 27.95,
      "high": 28.55,
      "low": 27.94,
      "close": 28.55,
      "adjClose": 25.61,
      "volume": 199662000
    },
    {
      "date": "2015-09-14",
      "open": 29.15,
      "high": 29.22,
      "low": 28.72,
      "close": 28.83,
      "adjClose": 25.86,
      "volume": 233453724
    },
    {
      "date": "2015-09-15",
      "open": 28.98,
      "high": 29.13,
      "low": 28.61,
      "close": 29.07,
      "adjClose": 26.08,
      "volume": 173364800
    },
    {
      "date": "2015-09-16",
      "open": 29.06,
      "high": 29.14,
      "low": 28.86,
      "close": 29.1,
      "adjClose": 26.1,
      "volume": 148694000
    },
    {
      "date": "2015-09-17",
      "open": 28.92,
      "high": 29.12,
      "low": 28.43,
      "close": 28.48,
      "adjClose": 25.55,
      "volume": 256450564
    },
    {
      "date": "2015-09-18",
      "open": 28.05,
      "high": 28.58,
      "low": 27.97,
      "close": 28.36,
      "adjClose": 25.44,
      "volume": 297141200
    },
    {
      "date": "2015-09-21",
      "open": 28.42,
      "high": 28.84,
      "low": 28.42,
      "close": 28.8,
      "adjClose": 25.84,
      "volume": 200888000
    },
    {
      "date": "2015-09-22",
      "open": 28.35,
      "high": 28.55,
      "low": 28.13,
      "close": 28.35,
      "adjClose": 25.43,
      "volume": 201384800
    },
    {
      "date": "2015-09-23",
      "open": 28.41,
      "high": 28.68,
      "low": 28.33,
      "close": 28.58,
      "adjClose": 25.64,
      "volume": 143026864
    },
    {
      "date": "2015-09-24",
      "open": 28.31,
      "high": 28.88,
      "low": 28.09,
      "close": 28.75,
      "adjClose": 25.79,
      "volume": 200878000
    },
    {
      "date": "2015-09-25",
      "open": 29.11,
      "high": 29.17,
      "low": 28.51,
      "close": 28.68,
      "adjClose": 25.73,
      "volume": 224607704
    },
    {
      "date": "2015-09-28",
      "open": 28.46,
      "high": 28.64,
      "low": 28.11,
      "close": 28.11,
      "adjClose": 25.22,
      "volume": 208436044
    },
    {
      "date": "2015-09-29",
      "open": 28.21,
      "high": 28.38,
      "low": 26.97,
      "close": 27.27,
      "adjClose": 24.46,
      "volume": 293461600
    },
    {
      "date": "2015-09-30",
      "open": 27.54,
      "high": 27.89,
      "low": 27.18,
      "close": 27.58,
      "adjClose": 24.74,
      "volume": 265892132
    },
    {
      "date": "2015-10-01",
      "open": 27.27,
      "high": 27.41,
      "low": 26.83,
      "close": 27.4,
      "adjClose": 24.58,
      "volume": 255716400
    },
    {
      "date": "2015-10-02",
      "open": 27,
      "high": 27.75,
      "low": 26.89,
      "close": 27.6,
      "adjClose": 24.76,
      "volume": 232079200
    },
    {
      "date": "2015-10-05",
      "open": 27.47,
      "high": 27.84,
      "low": 27.27,
      "close": 27.7,
      "adjClose": 24.85,
      "volume": 208258972
    },
    {
      "date": "2015-10-06",
      "open": 27.66,
      "high": 27.94,
      "low": 27.44,
      "close": 27.83,
      "adjClose": 24.96,
      "volume": 195427908
    },
    {
      "date": "2015-10-07",
      "open": 27.94,
      "high": 27.94,
      "low": 27.35,
      "close": 27.7,
      "adjClose": 24.85,
      "volume": 187062400
    },
    {
      "date": "2015-10-08",
      "open": 27.55,
      "high": 27.55,
      "low": 27.05,
      "close": 27.38,
      "adjClose": 24.56,
      "volume": 247918400
    },
    {
      "date": "2015-10-09",
      "open": 27.5,
      "high": 28.07,
      "low": 27.37,
      "close": 28.03,
      "adjClose": 25.14,
      "volume": 211064560
    },
    {
      "date": "2015-10-12",
      "open": 28.18,
      "high": 28.19,
      "low": 27.86,
      "close": 27.9,
      "adjClose": 25.03,
      "volume": 121868816
    },
    {
      "date": "2015-10-13",
      "open": 27.71,
      "high": 28.11,
      "low": 27.67,
      "close": 27.95,
      "adjClose": 25.07,
      "volume": 132197200
    },
    {
      "date": "2015-10-14",
      "open": 27.82,
      "high": 27.88,
      "low": 27.39,
      "close": 27.55,
      "adjClose": 24.71,
      "volume": 177849796
    },
    {
      "date": "2015-10-15",
      "open": 27.73,
      "high": 28.03,
      "low": 27.62,
      "close": 27.97,
      "adjClose": 25.09,
      "volume": 150694000
    },
    {
      "date": "2015-10-16",
      "open": 27.95,
      "high": 28,
      "low": 27.63,
      "close": 27.76,
      "adjClose": 24.9,
      "volume": 156930436
    },
    {
      "date": "2015-10-19",
      "open": 27.7,
      "high": 27.94,
      "low": 27.53,
      "close": 27.93,
      "adjClose": 25.05,
      "volume": 119036800
    },
    {
      "date": "2015-10-20",
      "open": 27.84,
      "high": 28.54,
      "low": 27.71,
      "close": 28.44,
      "adjClose": 25.51,
      "volume": 195871200
    },
    {
      "date": "2015-10-21",
      "open": 28.5,
      "high": 28.9,
      "low": 28.43,
      "close": 28.44,
      "adjClose": 25.51,
      "volume": 169307896
    },
    {
      "date": "2015-10-22",
      "open": 28.58,
      "high": 28.88,
      "low": 28.53,
      "close": 28.88,
      "adjClose": 25.91,
      "volume": 166616400
    },
    {
      "date": "2015-10-23",
      "open": 29.18,
      "high": 29.81,
      "low": 29.08,
      "close": 29.77,
      "adjClose": 26.71,
      "volume": 237467656
    },
    {
      "date": "2015-10-26",
      "open": 29.52,
      "high": 29.53,
      "low": 28.73,
      "close": 28.82,
      "adjClose": 25.85,
      "volume": 265335200
    },
    {
      "date": "2015-10-27",
      "open": 28.85,
      "high": 29.14,
      "low": 28.5,
      "close": 28.64,
      "adjClose": 25.69,
      "volume": 279537600
    },
    {
      "date": "2015-10-28",
      "open": 29.23,
      "high": 29.83,
      "low": 29.02,
      "close": 29.82,
      "adjClose": 26.75,
      "volume": 342205600
    },
    {
      "date": "2015-10-29",
      "open": 29.68,
      "high": 30.17,
      "low": 29.57,
      "close": 30.13,
      "adjClose": 27.03,
      "volume": 204909336
    },
    {
      "date": "2015-10-30",
      "open": 30.25,
      "high": 30.31,
      "low": 29.86,
      "close": 29.88,
      "adjClose": 26.8,
      "volume": 197461200
    },
    {
      "date": "2015-11-02",
      "open": 29.97,
      "high": 30.34,
      "low": 29.9,
      "close": 30.3,
      "adjClose": 27.18,
      "volume": 128813200
    },
    {
      "date": "2015-11-03",
      "open": 30.2,
      "high": 30.87,
      "low": 30.18,
      "close": 30.64,
      "adjClose": 27.49,
      "volume": 182076000
    },
    {
      "date": "2015-11-04",
      "open": 30.78,
      "high": 30.96,
      "low": 30.41,
      "close": 30.5,
      "adjClose": 27.36,
      "volume": 179544400
    },
    {
      "date": "2015-11-05",
      "open": 30.46,
      "high": 30.67,
      "low": 30.05,
      "close": 30.23,
      "adjClose": 27.23,
      "volume": 158210800
    },
    {
      "date": "2015-11-06",
      "open": 30.28,
      "high": 30.45,
      "low": 30.16,
      "close": 30.27,
      "adjClose": 27.27,
      "volume": 132169200
    },
    {
      "date": "2015-11-09",
      "open": 30.24,
      "high": 30.45,
      "low": 30.01,
      "close": 30.14,
      "adjClose": 27.15,
      "volume": 135485620
    },
    {
      "date": "2015-11-10",
      "open": 29.23,
      "high": 29.52,
      "low": 29.02,
      "close": 29.19,
      "adjClose": 26.29,
      "volume": 236511724
    },
    {
      "date": "2015-11-11",
      "open": 29.09,
      "high": 29.36,
      "low": 28.8,
      "close": 29.03,
      "adjClose": 26.15,
      "volume": 180872000
    },
    {
      "date": "2015-11-12",
      "open": 29.07,
      "high": 29.21,
      "low": 28.91,
      "close": 28.93,
      "adjClose": 26.06,
      "volume": 130102400
    },
    {
      "date": "2015-11-13",
      "open": 28.8,
      "high": 28.89,
      "low": 28.07,
      "close": 28.09,
      "adjClose": 25.3,
      "volume": 183249612
    },
    {
      "date": "2015-11-16",
      "open": 27.85,
      "high": 28.56,
      "low": 27.75,
      "close": 28.54,
      "adjClose": 25.71,
      "volume": 152426804
    },
    {
      "date": "2015-11-17",
      "open": 28.73,
      "high": 28.76,
      "low": 28.33,
      "close": 28.42,
      "adjClose": 25.6,
      "volume": 110467756
    },
    {
      "date": "2015-11-18",
      "open": 28.94,
      "high": 29.37,
      "low": 28.88,
      "close": 29.32,
      "adjClose": 26.41,
      "volume": 186698800
    },
    {
      "date": "2015-11-19",
      "open": 29.41,
      "high": 29.94,
      "low": 29.19,
      "close": 29.7,
      "adjClose": 26.75,
      "volume": 173183280
    },
    {
      "date": "2015-11-20",
      "open": 29.8,
      "high": 29.98,
      "low": 29.71,
      "close": 29.83,
      "adjClose": 26.87,
      "volume": 137148400
    },
    {
      "date": "2015-11-23",
      "open": 29.82,
      "high": 29.93,
      "low": 29.34,
      "close": 29.44,
      "adjClose": 26.52,
      "volume": 129930112
    },
    {
      "date": "2015-11-24",
      "open": 29.33,
      "high": 29.84,
      "low": 29.28,
      "close": 29.72,
      "adjClose": 26.77,
      "volume": 171212800
    },
    {
      "date": "2015-11-25",
      "open": 29.8,
      "high": 29.81,
      "low": 29.48,
      "close": 29.51,
      "adjClose": 26.58,
      "volume": 85553232
    },
    {
      "date": "2015-11-27",
      "open": 29.57,
      "high": 29.6,
      "low": 29.4,
      "close": 29.45,
      "adjClose": 26.53,
      "volume": 52185780
    },
    {
      "date": "2015-11-30",
      "open": 29.5,
      "high": 29.85,
      "low": 29.44,
      "close": 29.58,
      "adjClose": 26.65,
      "volume": 156721288
    },
    {
      "date": "2015-12-01",
      "open": 29.69,
      "high": 29.7,
      "low": 29.22,
      "close": 29.34,
      "adjClose": 26.43,
      "volume": 139409600
    },
    {
      "date": "2015-12-02",
      "open": 29.26,
      "high": 29.53,
      "low": 29.02,
      "close": 29.07,
      "adjClose": 26.19,
      "volume": 133546400
    },
    {
      "date": "2015-12-03",
      "open": 29.14,
      "high": 29.2,
      "low": 28.56,
      "close": 28.8,
      "adjClose": 25.94,
      "volume": 166278036
    },
    {
      "date": "2015-12-04",
      "open": 28.82,
      "high": 29.81,
      "low": 28.78,
      "close": 29.76,
      "adjClose": 26.81,
      "volume": 231108000
    },
    {
      "date": "2015-12-07",
      "open": 29.75,
      "high": 29.97,
      "low": 29.45,
      "close": 29.57,
      "adjClose": 26.64,
      "volume": 128336996
    },
    {
      "date": "2015-12-08",
      "open": 29.38,
      "high": 29.65,
      "low": 29.22,
      "close": 29.56,
      "adjClose": 26.63,
      "volume": 137238000
    },
    {
      "date": "2015-12-09",
      "open": 29.41,
      "high": 29.42,
      "low": 28.77,
      "close": 28.91,
      "adjClose": 26.04,
      "volume": 185445600
    },
    {
      "date": "2015-12-10",
      "open": 29.01,
      "high": 29.24,
      "low": 28.88,
      "close": 29.04,
      "adjClose": 26.16,
      "volume": 116850908
    },
    {
      "date": "2015-12-11",
      "open": 28.8,
      "high": 28.85,
      "low": 28.21,
      "close": 28.3,
      "adjClose": 25.49,
      "volume": 187544800
    },
    {
      "date": "2015-12-14",
      "open": 28.05,
      "high": 28.17,
      "low": 27.45,
      "close": 28.12,
      "adjClose": 25.33,
      "volume": 260014436
    },
    {
      "date": "2015-12-15",
      "open": 27.99,
      "high": 28.2,
      "low": 27.59,
      "close": 27.62,
      "adjClose": 24.88,
      "volume": 213292420
    },
    {
      "date": "2015-12-16",
      "open": 27.77,
      "high": 28,
      "low": 27.2,
      "close": 27.84,
      "adjClose": 25.08,
      "volume": 224954000
    },
    {
      "date": "2015-12-17",
      "open": 28.01,
      "high": 28.06,
      "low": 27.25,
      "close": 27.25,
      "adjClose": 24.55,
      "volume": 179091308
    },
    {
      "date": "2015-12-18",
      "open": 27.23,
      "high": 27.38,
      "low": 26.45,
      "close": 26.51,
      "adjClose": 23.88,
      "volume": 385813308
    },
    {
      "date": "2015-12-21",
      "open": 26.82,
      "high": 26.84,
      "low": 26.39,
      "close": 26.83,
      "adjClose": 24.17,
      "volume": 190362440
    },
    {
      "date": "2015-12-22",
      "open": 26.85,
      "high": 26.93,
      "low": 26.61,
      "close": 26.81,
      "adjClose": 24.15,
      "volume": 131157600
    },
    {
      "date": "2015-12-23",
      "open": 26.82,
      "high": 27.21,
      "low": 26.8,
      "close": 27.15,
      "adjClose": 24.46,
      "volume": 130629600
    },
    {
      "date": "2015-12-24",
      "open": 27.25,
      "high": 27.25,
      "low": 26.99,
      "close": 27.01,
      "adjClose": 24.33,
      "volume": 54386720
    },
    {
      "date": "2015-12-28",
      "open": 26.9,
      "high": 26.92,
      "low": 26.55,
      "close": 26.71,
      "adjClose": 24.06,
      "volume": 106816840
    },
    {
      "date": "2015-12-29",
      "open": 26.74,
      "high": 27.36,
      "low": 26.72,
      "close": 27.19,
      "adjClose": 24.49,
      "volume": 123724972
    },
    {
      "date": "2015-12-30",
      "open": 27.15,
      "high": 27.18,
      "low": 26.8,
      "close": 26.83,
      "adjClose": 24.17,
      "volume": 100855200
    },
    {
      "date": "2015-12-31",
      "open": 26.75,
      "high": 26.76,
      "low": 26.21,
      "close": 26.32,
      "adjClose": 23.71,
      "volume": 163649264
    },
    {
      "date": "2016-01-04",
      "open": 25.65,
      "high": 26.34,
      "low": 25.5,
      "close": 26.34,
      "adjClose": 23.73,
      "volume": 270597600
    },
    {
      "date": "2016-01-05",
      "open": 26.44,
      "high": 26.46,
      "low": 25.6,
      "close": 25.68,
      "adjClose": 23.13,
      "volume": 223164000
    },
    {
      "date": "2016-01-06",
      "open": 25.14,
      "high": 25.59,
      "low": 24.97,
      "close": 25.18,
      "adjClose": 22.68,
      "volume": 273829600
    },
    {
      "date": "2016-01-07",
      "open": 24.67,
      "high": 25.03,
      "low": 24.11,
      "close": 24.11,
      "adjClose": 21.72,
      "volume": 324377712
    },
    {
      "date": "2016-01-08",
      "open": 24.64,
      "high": 24.78,
      "low": 24.19,
      "close": 24.24,
      "adjClose": 21.84,
      "volume": 283192064
    },
    {
      "date": "2016-01-11",
      "open": 24.74,
      "high": 24.77,
      "low": 24.34,
      "close": 24.63,
      "adjClose": 22.19,
      "volume": 198957600
    },
    {
      "date": "2016-01-12",
      "open": 25.14,
      "high": 25.17,
      "low": 24.71,
      "close": 24.99,
      "adjClose": 22.51,
      "volume": 196616908
    },
    {
      "date": "2016-01-13",
      "open": 25.08,
      "high": 25.3,
      "low": 24.33,
      "close": 24.35,
      "adjClose": 21.93,
      "volume": 249758524
    },
    {
      "date": "2016-01-14",
      "open": 24.49,
      "high": 25.12,
      "low": 23.94,
      "close": 24.88,
      "adjClose": 22.41,
      "volume": 252680508
    },
    {
      "date": "2016-01-15",
      "open": 24.05,
      "high": 24.43,
      "low": 23.84,
      "close": 24.28,
      "adjClose": 21.87,
      "volume": 319335600
    },
    {
      "date": "2016-01-19",
      "open": 24.6,
      "high": 24.66,
      "low": 23.88,
      "close": 24.17,
      "adjClose": 21.77,
      "volume": 212350988
    },
    {
      "date": "2016-01-20",
      "open": 23.78,
      "high": 24.55,
      "low": 23.36,
      "close": 24.2,
      "adjClose": 21.8,
      "volume": 289337664
    },
    {
      "date": "2016-01-21",
      "open": 24.27,
      "high": 24.47,
      "low": 23.74,
      "close": 24.08,
      "adjClose": 21.69,
      "volume": 208646000
    },
    {
      "date": "2016-01-22",
      "open": 24.66,
      "high": 25.37,
      "low": 24.59,
      "close": 25.36,
      "adjClose": 22.84,
      "volume": 263202000
    },
    {
      "date": "2016-01-25",
      "open": 25.38,
      "high": 25.38,
      "low": 24.8,
      "close": 24.86,
      "adjClose": 22.39,
      "volume": 207178100
    },
    {
      "date": "2016-01-26",
      "open": 24.98,
      "high": 25.22,
      "low": 24.52,
      "close": 25,
      "adjClose": 22.52,
      "volume": 300308008
    },
    {
      "date": "2016-01-27",
      "open": 24.01,
      "high": 24.16,
      "low": 23.34,
      "close": 23.36,
      "adjClose": 21.04,
      "volume": 533478800
    },
    {
      "date": "2016-01-28",
      "open": 23.45,
      "high": 23.63,
      "low": 23.1,
      "close": 23.52,
      "adjClose": 21.19,
      "volume": 222715300
    },
    {
      "date": "2016-01-29",
      "open": 23.7,
      "high": 24.34,
      "low": 23.59,
      "close": 24.34,
      "adjClose": 21.93,
      "volume": 257666016
    },
    {
      "date": "2016-02-01",
      "open": 24.12,
      "high": 24.18,
      "low": 23.85,
      "close": 24.11,
      "adjClose": 21.72,
      "volume": 163774164
    },
    {
      "date": "2016-02-02",
      "open": 23.86,
      "high": 24.01,
      "low": 23.57,
      "close": 23.62,
      "adjClose": 21.28,
      "volume": 149428860
    },
    {
      "date": "2016-02-03",
      "open": 23.75,
      "high": 24.21,
      "low": 23.52,
      "close": 24.09,
      "adjClose": 21.7,
      "volume": 183857200
    },
    {
      "date": "2016-02-04",
      "open": 23.97,
      "high": 24.33,
      "low": 23.8,
      "close": 24.15,
      "adjClose": 21.87,
      "volume": 185886800
    },
    {
      "date": "2016-02-05",
      "open": 24.13,
      "high": 24.23,
      "low": 23.42,
      "close": 23.51,
      "adjClose": 21.29,
      "volume": 185672400
    },
    {
      "date": "2016-02-08",
      "open": 23.28,
      "high": 23.93,
      "low": 23.26,
      "close": 23.75,
      "adjClose": 21.51,
      "volume": 216085600
    },
    {
      "date": "2016-02-09",
      "open": 23.57,
      "high": 23.99,
      "low": 23.48,
      "close": 23.75,
      "adjClose": 21.51,
      "volume": 177324800
    },
    {
      "date": "2016-02-10",
      "open": 23.98,
      "high": 24.09,
      "low": 23.53,
      "close": 23.57,
      "adjClose": 21.35,
      "volume": 169374404
    },
    {
      "date": "2016-02-11",
      "open": 23.45,
      "high": 23.68,
      "low": 23.15,
      "close": 23.43,
      "adjClose": 21.22,
      "volume": 200298844
    },
    {
      "date": "2016-02-12",
      "open": 23.55,
      "high": 23.63,
      "low": 23.25,
      "close": 23.5,
      "adjClose": 21.28,
      "volume": 161405600
    },
    {
      "date": "2016-02-16",
      "open": 23.76,
      "high": 24.21,
      "low": 23.65,
      "close": 24.16,
      "adjClose": 21.88,
      "volume": 196231664
    },
    {
      "date": "2016-02-17",
      "open": 24.17,
      "high": 24.55,
      "low": 24.04,
      "close": 24.53,
      "adjClose": 22.22,
      "volume": 179452972
    },
    {
      "date": "2016-02-18",
      "open": 24.71,
      "high": 24.72,
      "low": 24.02,
      "close": 24.07,
      "adjClose": 21.8,
      "volume": 156084000
    },
    {
      "date": "2016-02-19",
      "open": 24,
      "high": 24.19,
      "low": 23.95,
      "close": 24.01,
      "adjClose": 21.75,
      "volume": 141496800
    },
    {
      "date": "2016-02-22",
      "open": 24.08,
      "high": 24.23,
      "low": 23.98,
      "close": 24.22,
      "adjClose": 21.94,
      "volume": 137123200
    },
    {
      "date": "2016-02-23",
      "open": 24.1,
      "high": 24.13,
      "low": 23.64,
      "close": 23.67,
      "adjClose": 21.44,
      "volume": 127770532
    },
    {
      "date": "2016-02-24",
      "open": 23.5,
      "high": 24.1,
      "low": 23.33,
      "close": 24.03,
      "adjClose": 21.76,
      "volume": 145022980
    },
    {
      "date": "2016-02-25",
      "open": 24.01,
      "high": 24.19,
      "low": 23.81,
      "close": 24.19,
      "adjClose": 21.91,
      "volume": 110330800
    },
    {
      "date": "2016-02-26",
      "open": 24.3,
      "high": 24.51,
      "low": 24.15,
      "close": 24.23,
      "adjClose": 21.95,
      "volume": 115964524
    },
    {
      "date": "2016-02-29",
      "open": 24.22,
      "high": 24.56,
      "low": 24.16,
      "close": 24.17,
      "adjClose": 21.89,
      "volume": 140865200
    },
    {
      "date": "2016-03-01",
      "open": 24.41,
      "high": 25.19,
      "low": 24.36,
      "close": 25.13,
      "adjClose": 22.76,
      "volume": 201628588
    },
    {
      "date": "2016-03-02",
      "open": 25.13,
      "high": 25.22,
      "low": 24.91,
      "close": 25.19,
      "adjClose": 22.82,
      "volume": 132678400
    },
    {
      "date": "2016-03-03",
      "open": 25.15,
      "high": 25.43,
      "low": 25.11,
      "close": 25.38,
      "adjClose": 22.99,
      "volume": 147822968
    },
    {
      "date": "2016-03-04",
      "open": 25.59,
      "high": 25.94,
      "low": 25.34,
      "close": 25.75,
      "adjClose": 23.32,
      "volume": 184220400
    },
    {
      "date": "2016-03-07",
      "open": 25.6,
      "high": 25.71,
      "low": 25.24,
      "close": 25.47,
      "adjClose": 23.07,
      "volume": 143663240
    },
    {
      "date": "2016-03-08",
      "open": 25.2,
      "high": 25.44,
      "low": 25.1,
      "close": 25.26,
      "adjClose": 22.88,
      "volume": 126247600
    },
    {
      "date": "2016-03-09",
      "open": 25.33,
      "high": 25.4,
      "low": 25.07,
      "close": 25.28,
      "adjClose": 22.9,
      "volume": 108806800
    },
    {
      "date": "2016-03-10",
      "open": 25.35,
      "high": 25.56,
      "low": 25.04,
      "close": 25.29,
      "adjClose": 22.91,
      "volume": 134054400
    },
    {
      "date": "2016-03-11",
      "open": 25.56,
      "high": 25.57,
      "low": 25.38,
      "close": 25.57,
      "adjClose": 23.16,
      "volume": 109632948
    },
    {
      "date": "2016-03-14",
      "open": 25.48,
      "high": 25.73,
      "low": 25.45,
      "close": 25.63,
      "adjClose": 23.21,
      "volume": 100304400
    },
    {
      "date": "2016-03-15",
      "open": 25.99,
      "high": 26.3,
      "low": 25.96,
      "close": 26.15,
      "adjClose": 23.68,
      "volume": 160270936
    },
    {
      "date": "2016-03-16",
      "open": 26.15,
      "high": 26.58,
      "low": 26.15,
      "close": 26.49,
      "adjClose": 23.99,
      "volume": 153214000
    },
    {
      "date": "2016-03-17",
      "open": 26.38,
      "high": 26.62,
      "low": 26.24,
      "close": 26.45,
      "adjClose": 23.96,
      "volume": 137682820
    },
    {
      "date": "2016-03-18",
      "open": 26.59,
      "high": 26.63,
      "low": 26.3,
      "close": 26.48,
      "adjClose": 23.98,
      "volume": 176820800
    },
    {
      "date": "2016-03-21",
      "open": 26.48,
      "high": 26.91,
      "low": 26.29,
      "close": 26.48,
      "adjClose": 23.98,
      "volume": 142010800
    },
    {
      "date": "2016-03-22",
      "open": 26.31,
      "high": 26.82,
      "low": 26.3,
      "close": 26.68,
      "adjClose": 24.16,
      "volume": 129777600
    },
    {
      "date": "2016-03-23",
      "open": 26.62,
      "high": 26.77,
      "low": 26.48,
      "close": 26.53,
      "adjClose": 24.03,
      "volume": 102814000
    },
    {
      "date": "2016-03-24",
      "open": 26.37,
      "high": 26.56,
      "low": 26.22,
      "close": 26.42,
      "adjClose": 23.93,
      "volume": 104532000
    },
    {
      "date": "2016-03-28",
      "open": 26.5,
      "high": 26.55,
      "low": 26.27,
      "close": 26.3,
      "adjClose": 23.82,
      "volume": 77645600
    },
    {
      "date": "2016-03-29",
      "open": 26.22,
      "high": 26.95,
      "low": 26.22,
      "close": 26.92,
      "adjClose": 24.38,
      "volume": 124760400
    },
    {
      "date": "2016-03-30",
      "open": 27.16,
      "high": 27.61,
      "low": 27.15,
      "close": 27.39,
      "adjClose": 24.81,
      "volume": 182404596
    },
    {
      "date": "2016-03-31",
      "open": 27.43,
      "high": 27.48,
      "low": 27.22,
      "close": 27.25,
      "adjClose": 24.68,
      "volume": 103553796
    },
    {
      "date": "2016-04-01",
      "open": 27.2,
      "high": 27.5,
      "low": 27.05,
      "close": 27.5,
      "adjClose": 24.91,
      "volume": 103496000
    },
    {
      "date": "2016-04-04",
      "open": 27.61,
      "high": 28.05,
      "low": 27.57,
      "close": 27.78,
      "adjClose": 25.16,
      "volume": 149424816
    },
    {
      "date": "2016-04-05",
      "open": 27.38,
      "high": 27.68,
      "low": 27.36,
      "close": 27.45,
      "adjClose": 24.86,
      "volume": 106314800
    },
    {
      "date": "2016-04-06",
      "open": 27.56,
      "high": 27.75,
      "low": 27.3,
      "close": 27.74,
      "adjClose": 25.12,
      "volume": 105616400
    },
    {
      "date": "2016-04-07",
      "open": 27.49,
      "high": 27.61,
      "low": 27.03,
      "close": 27.14,
      "adjClose": 24.58,
      "volume": 127207600
    },
    {
      "date": "2016-04-08",
      "open": 27.23,
      "high": 27.44,
      "low": 27.04,
      "close": 27.17,
      "adjClose": 24.61,
      "volume": 94326960
    },
    {
      "date": "2016-04-11",
      "open": 27.24,
      "high": 27.65,
      "low": 27.21,
      "close": 27.26,
      "adjClose": 24.69,
      "volume": 117630072
    },
    {
      "date": "2016-04-12",
      "open": 27.34,
      "high": 27.63,
      "low": 27.17,
      "close": 27.61,
      "adjClose": 25.01,
      "volume": 108929300
    },
    {
      "date": "2016-04-13",
      "open": 27.7,
      "high": 28.09,
      "low": 27.7,
      "close": 28.01,
      "adjClose": 25.37,
      "volume": 133029264
    },
    {
      "date": "2016-04-14",
      "open": 27.91,
      "high": 28.1,
      "low": 27.83,
      "close": 28.03,
      "adjClose": 25.39,
      "volume": 101895692
    },
    {
      "date": "2016-04-15",
      "open": 28.03,
      "high": 28.08,
      "low": 27.43,
      "close": 27.46,
      "adjClose": 24.87,
      "volume": 187756000
    },
    {
      "date": "2016-04-18",
      "open": 27.22,
      "high": 27.24,
      "low": 26.74,
      "close": 26.87,
      "adjClose": 24.34,
      "volume": 243286000
    },
    {
      "date": "2016-04-19",
      "open": 26.97,
      "high": 27,
      "low": 26.56,
      "close": 26.73,
      "adjClose": 24.21,
      "volume": 129539600
    },
    {
      "date": "2016-04-20",
      "open": 26.66,
      "high": 27.02,
      "low": 26.52,
      "close": 26.78,
      "adjClose": 24.26,
      "volume": 122444120
    },
    {
      "date": "2016-04-21",
      "open": 26.73,
      "high": 26.73,
      "low": 26.38,
      "close": 26.49,
      "adjClose": 23.99,
      "volume": 126210100
    },
    {
      "date": "2016-04-22",
      "open": 26.25,
      "high": 26.62,
      "low": 26.16,
      "close": 26.42,
      "adjClose": 23.93,
      "volume": 134732484
    },
    {
      "date": "2016-04-25",
      "open": 26.25,
      "high": 26.41,
      "low": 26.13,
      "close": 26.27,
      "adjClose": 23.79,
      "volume": 112126400
    },
    {
      "date": "2016-04-26",
      "open": 25.98,
      "high": 26.33,
      "low": 25.98,
      "close": 26.09,
      "adjClose": 23.63,
      "volume": 224064800
    },
    {
      "date": "2016-04-27",
      "open": 24,
      "high": 24.68,
      "low": 23.92,
      "close": 24.46,
      "adjClose": 22.15,
      "volume": 458408568
    },
    {
      "date": "2016-04-28",
      "open": 24.4,
      "high": 24.47,
      "low": 23.56,
      "close": 23.71,
      "adjClose": 21.47,
      "volume": 328970800
    },
    {
      "date": "2016-04-29",
      "open": 23.5,
      "high": 23.68,
      "low": 23.13,
      "close": 23.44,
      "adjClose": 21.23,
      "volume": 274126000
    },
    {
      "date": "2016-05-02",
      "open": 23.49,
      "high": 23.52,
      "low": 23.1,
      "close": 23.41,
      "adjClose": 21.2,
      "volume": 192640416
    },
    {
      "date": "2016-05-03",
      "open": 23.55,
      "high": 23.94,
      "low": 23.42,
      "close": 23.8,
      "adjClose": 21.56,
      "volume": 227325200
    },
    {
      "date": "2016-05-04",
      "open": 23.8,
      "high": 23.98,
      "low": 23.46,
      "close": 23.55,
      "adjClose": 21.33,
      "volume": 164102000
    },
    {
      "date": "2016-05-05",
      "open": 23.5,
      "high": 23.52,
      "low": 23.17,
      "close": 23.31,
      "adjClose": 21.24,
      "volume": 143562000
    },
    {
      "date": "2016-05-06",
      "open": 23.34,
      "high": 23.36,
      "low": 22.96,
      "close": 23.18,
      "adjClose": 21.12,
      "volume": 174799600
    },
    {
      "date": "2016-05-09",
      "open": 23.25,
      "high": 23.44,
      "low": 23.15,
      "close": 23.2,
      "adjClose": 21.14,
      "volume": 131745744
    },
    {
      "date": "2016-05-10",
      "open": 23.33,
      "high": 23.39,
      "low": 23.03,
      "close": 23.36,
      "adjClose": 21.28,
      "volume": 134747344
    },
    {
      "date": "2016-05-11",
      "open": 23.37,
      "high": 23.39,
      "low": 23.12,
      "close": 23.13,
      "adjClose": 21.07,
      "volume": 114876436
    },
    {
      "date": "2016-05-12",
      "open": 23.18,
      "high": 23.2,
      "low": 22.37,
      "close": 22.59,
      "adjClose": 20.58,
      "volume": 305258800
    },
    {
      "date": "2016-05-13",
      "open": 22.5,
      "high": 22.92,
      "low": 22.5,
      "close": 22.63,
      "adjClose": 20.62,
      "volume": 177571200
    },
    {
      "date": "2016-05-16",
      "open": 23.1,
      "high": 23.6,
      "low": 22.91,
      "close": 23.47,
      "adjClose": 21.38,
      "volume": 245039200
    },
    {
      "date": "2016-05-17",
      "open": 23.64,
      "high": 23.68,
      "low": 23.25,
      "close": 23.37,
      "adjClose": 21.29,
      "volume": 187667756
    },
    {
      "date": "2016-05-18",
      "open": 23.54,
      "high": 23.8,
      "low": 23.47,
      "close": 23.64,
      "adjClose": 21.54,
      "volume": 168249600
    },
    {
      "date": "2016-05-19",
      "open": 23.66,
      "high": 23.66,
      "low": 23.39,
      "close": 23.55,
      "adjClose": 21.46,
      "volume": 121768400
    },
    {
      "date": "2016-05-20",
      "open": 23.66,
      "high": 23.86,
      "low": 23.63,
      "close": 23.81,
      "adjClose": 21.69,
      "volume": 128104000
    },
    {
      "date": "2016-05-23",
      "open": 23.97,
      "high": 24.3,
      "low": 23.92,
      "close": 24.11,
      "adjClose": 21.97,
      "volume": 152074572
    },
    {
      "date": "2016-05-24",
      "open": 24.31,
      "high": 24.52,
      "low": 24.21,
      "close": 24.48,
      "adjClose": 22.3,
      "volume": 140560800
    },
    {
      "date": "2016-05-25",
      "open": 24.67,
      "high": 24.94,
      "low": 24.53,
      "close": 24.91,
      "adjClose": 22.7,
      "volume": 154568432
    },
    {
      "date": "2016-05-26",
      "open": 24.92,
      "high": 25.18,
      "low": 24.66,
      "close": 25.1,
      "adjClose": 22.87,
      "volume": 225324800
    },
    {
      "date": "2016-05-27",
      "open": 24.86,
      "high": 25.12,
      "low": 24.81,
      "close": 25.09,
      "adjClose": 22.86,
      "volume": 145364960
    },
    {
      "date": "2016-05-31",
      "open": 24.9,
      "high": 25.1,
      "low": 24.71,
      "close": 24.97,
      "adjClose": 22.75,
      "volume": 169228848
    },
    {
      "date": "2016-06-01",
      "open": 24.76,
      "high": 24.89,
      "low": 24.58,
      "close": 24.62,
      "adjClose": 22.43,
      "volume": 116693200
    },
    {
      "date": "2016-06-02",
      "open": 24.4,
      "high": 24.46,
      "low": 24.16,
      "close": 24.43,
      "adjClose": 22.26,
      "volume": 160766400
    },
    {
      "date": "2016-06-03",
      "open": 24.45,
      "high": 24.57,
      "low": 24.36,
      "close": 24.48,
      "adjClose": 22.3,
      "volume": 114019600
    },
    {
      "date": "2016-06-06",
      "open": 24.5,
      "high": 24.79,
      "low": 24.39,
      "close": 24.66,
      "adjClose": 22.47,
      "volume": 93170016
    },
    {
      "date": "2016-06-07",
      "open": 24.81,
      "high": 24.97,
      "low": 24.74,
      "close": 24.76,
      "adjClose": 22.56,
      "volume": 89638000
    },
    {
      "date": "2016-06-08",
      "open": 24.76,
      "high": 24.89,
      "low": 24.67,
      "close": 24.74,
      "adjClose": 22.54,
      "volume": 83392524
    },
    {
      "date": "2016-06-09",
      "open": 24.63,
      "high": 25,
      "low": 24.62,
      "close": 24.91,
      "adjClose": 22.7,
      "volume": 106405600
    },
    {
      "date": "2016-06-10",
      "open": 24.63,
      "high": 24.84,
      "low": 24.62,
      "close": 24.71,
      "adjClose": 22.51,
      "volume": 126851744
    },
    {
      "date": "2016-06-13",
      "open": 24.67,
      "high": 24.78,
      "low": 24.28,
      "close": 24.34,
      "adjClose": 22.18,
      "volume": 152082000
    },
    {
      "date": "2016-06-14",
      "open": 24.33,
      "high": 24.62,
      "low": 24.19,
      "close": 24.37,
      "adjClose": 22.2,
      "volume": 127727776
    },
    {
      "date": "2016-06-15",
      "open": 24.46,
      "high": 24.6,
      "low": 24.26,
      "close": 24.29,
      "adjClose": 22.13,
      "volume": 117780908
    },
    {
      "date": "2016-06-16",
      "open": 24.11,
      "high": 24.44,
      "low": 24.02,
      "close": 24.39,
      "adjClose": 22.22,
      "volume": 125307260
    },
    {
      "date": "2016-06-17",
      "open": 24.16,
      "high": 24.16,
      "low": 23.83,
      "close": 23.83,
      "adjClose": 21.71,
      "volume": 244032876
    },
    {
      "date": "2016-06-20",
      "open": 24,
      "high": 24.14,
      "low": 23.76,
      "close": 23.78,
      "adjClose": 21.67,
      "volume": 137647604
    },
    {
      "date": "2016-06-21",
      "open": 23.74,
      "high": 24.09,
      "low": 23.67,
      "close": 23.98,
      "adjClose": 21.85,
      "volume": 142185600
    },
    {
      "date": "2016-06-22",
      "open": 24.06,
      "high": 24.22,
      "low": 23.84,
      "close": 23.89,
      "adjClose": 21.77,
      "volume": 116876488
    },
    {
      "date": "2016-06-23",
      "open": 23.99,
      "high": 24.07,
      "low": 23.81,
      "close": 24.03,
      "adjClose": 21.89,
      "volume": 128960800
    },
    {
      "date": "2016-06-24",
      "open": 23.23,
      "high": 23.66,
      "low": 23.16,
      "close": 23.35,
      "adjClose": 21.28,
      "volume": 301245600
    },
    {
      "date": "2016-06-27",
      "open": 23.25,
      "high": 23.26,
      "low": 22.88,
      "close": 23.01,
      "adjClose": 20.97,
      "volume": 186488752
    },
    {
      "date": "2016-06-28",
      "open": 23.23,
      "high": 23.42,
      "low": 23.04,
      "close": 23.4,
      "adjClose": 21.32,
      "volume": 161779656
    },
    {
      "date": "2016-06-29",
      "open": 23.49,
      "high": 23.64,
      "low": 23.41,
      "close": 23.6,
      "adjClose": 21.5,
      "volume": 146124024
    },
    {
      "date": "2016-06-30",
      "open": 23.61,
      "high": 23.94,
      "low": 23.58,
      "close": 23.9,
      "adjClose": 21.78,
      "volume": 143345600
    },
    {
      "date": "2016-07-01",
      "open": 23.87,
      "high": 24.12,
      "low": 23.83,
      "close": 23.97,
      "adjClose": 21.84,
      "volume": 104106160
    },
    {
      "date": "2016-07-05",
      "open": 23.85,
      "high": 23.85,
      "low": 23.62,
      "close": 23.75,
      "adjClose": 21.64,
      "volume": 110820840
    },
    {
      "date": "2016-07-06",
      "open": 23.65,
      "high": 23.92,
      "low": 23.59,
      "close": 23.88,
      "adjClose": 21.76,
      "volume": 123796400
    },
    {
      "date": "2016-07-07",
      "open": 23.93,
      "high": 24.13,
      "low": 23.91,
      "close": 23.99,
      "adjClose": 21.86,
      "volume": 100558400
    },
    {
      "date": "2016-07-08",
      "open": 24.12,
      "high": 24.22,
      "low": 24.01,
      "close": 24.17,
      "adjClose": 22.02,
      "volume": 115648412
    },
    {
      "date": "2016-07-11",
      "open": 24.19,
      "high": 24.41,
      "low": 24.18,
      "close": 24.25,
      "adjClose": 22.1,
      "volume": 95179780
    },
    {
      "date": "2016-07-12",
      "open": 24.29,
      "high": 24.43,
      "low": 24.28,
      "close": 24.36,
      "adjClose": 22.2,
      "volume": 96670000
    },
    {
      "date": "2016-07-13",
      "open": 24.35,
      "high": 24.42,
      "low": 24.21,
      "close": 24.22,
      "adjClose": 22.07,
      "volume": 103568800
    },
    {
      "date": "2016-07-14",
      "open": 24.35,
      "high": 24.75,
      "low": 24.33,
      "close": 24.7,
      "adjClose": 22.51,
      "volume": 155676000
    },
    {
      "date": "2016-07-15",
      "open": 24.73,
      "high": 24.83,
      "low": 24.63,
      "close": 24.7,
      "adjClose": 22.51,
      "volume": 120548000
    },
    {
      "date": "2016-07-18",
      "open": 24.68,
      "high": 25.03,
      "low": 24.65,
      "close": 24.96,
      "adjClose": 22.74,
      "volume": 145975600
    },
    {
      "date": "2016-07-19",
      "open": 24.89,
      "high": 25,
      "low": 24.84,
      "close": 24.97,
      "adjClose": 22.75,
      "volume": 95119696
    },
    {
      "date": "2016-07-20",
      "open": 25,
      "high": 25.12,
      "low": 24.93,
      "close": 24.99,
      "adjClose": 22.77,
      "volume": 105104000
    },
    {
      "date": "2016-07-21",
      "open": 24.96,
      "high": 25.25,
      "low": 24.78,
      "close": 24.86,
      "adjClose": 22.65,
      "volume": 130808112
    },
    {
      "date": "2016-07-22",
      "open": 24.82,
      "high": 24.83,
      "low": 24.58,
      "close": 24.67,
      "adjClose": 22.48,
      "volume": 113254800
    },
    {
      "date": "2016-07-25",
      "open": 24.56,
      "high": 24.71,
      "low": 24.23,
      "close": 24.34,
      "adjClose": 22.18,
      "volume": 161531684
    },
    {
      "date": "2016-07-26",
      "open": 24.21,
      "high": 24.49,
      "low": 24.11,
      "close": 24.17,
      "adjClose": 22.02,
      "volume": 224959288
    },
    {
      "date": "2016-07-27",
      "open": 26.07,
      "high": 26.09,
      "low": 25.69,
      "close": 25.74,
      "adjClose": 23.45,
      "volume": 369379280
    },
    {
      "date": "2016-07-28",
      "open": 25.71,
      "high": 26.11,
      "low": 25.71,
      "close": 26.09,
      "adjClose": 23.77,
      "volume": 159479356
    },
    {
      "date": "2016-07-29",
      "open": 26.05,
      "high": 26.14,
      "low": 25.92,
      "close": 26.05,
      "adjClose": 23.74,
      "volume": 110934800
    },
    {
      "date": "2016-08-01",
      "open": 26.1,
      "high": 26.54,
      "low": 26.1,
      "close": 26.51,
      "adjClose": 24.15,
      "volume": 152671600
    },
    {
      "date": "2016-08-02",
      "open": 26.51,
      "high": 26.52,
      "low": 26,
      "close": 26.12,
      "adjClose": 23.8,
      "volume": 135266400
    },
    {
      "date": "2016-08-03",
      "open": 26.2,
      "high": 26.46,
      "low": 26.19,
      "close": 26.45,
      "adjClose": 24.1,
      "volume": 120810564
    },
    {
      "date": "2016-08-04",
      "open": 26.4,
      "high": 26.5,
      "low": 26.32,
      "close": 26.47,
      "adjClose": 24.25,
      "volume": 109634800
    },
    {
      "date": "2016-08-05",
      "open": 26.57,
      "high": 26.91,
      "low": 26.55,
      "close": 26.87,
      "adjClose": 24.62,
      "volume": 162213608
    },
    {
      "date": "2016-08-08",
      "open": 26.88,
      "high": 27.09,
      "low": 26.79,
      "close": 27.09,
      "adjClose": 24.82,
      "volume": 112148880
    },
    {
      "date": "2016-08-09",
      "open": 27.06,
      "high": 27.24,
      "low": 27,
      "close": 27.2,
      "adjClose": 24.92,
      "volume": 105260816
    },
    {
      "date": "2016-08-10",
      "open": 27.18,
      "high": 27.23,
      "low": 26.94,
      "close": 27,
      "adjClose": 24.74,
      "volume": 96034020
    },
    {
      "date": "2016-08-11",
      "open": 27.13,
      "high": 27.23,
      "low": 26.96,
      "close": 26.98,
      "adjClose": 24.72,
      "volume": 109938024
    },
    {
      "date": "2016-08-12",
      "open": 26.95,
      "high": 27.11,
      "low": 26.95,
      "close": 27.05,
      "adjClose": 24.78,
      "volume": 74641736
    },
    {
      "date": "2016-08-15",
      "open": 27.04,
      "high": 27.39,
      "low": 27.02,
      "close": 27.37,
      "adjClose": 25.07,
      "volume": 103472836
    },
    {
      "date": "2016-08-16",
      "open": 27.41,
      "high": 27.56,
      "low": 27.3,
      "close": 27.35,
      "adjClose": 25.06,
      "volume": 135177792
    },
    {
      "date": "2016-08-17",
      "open": 27.28,
      "high": 27.34,
      "low": 27.09,
      "close": 27.31,
      "adjClose": 25.02,
      "volume": 101424000
    },
    {
      "date": "2016-08-18",
      "open": 27.31,
      "high": 27.4,
      "low": 27.26,
      "close": 27.27,
      "adjClose": 24.98,
      "volume": 87938812
    },
    {
      "date": "2016-08-19",
      "open": 27.19,
      "high": 27.42,
      "low": 27.09,
      "close": 27.34,
      "adjClose": 25.05,
      "volume": 101472400
    },
    {
      "date": "2016-08-22",
      "open": 27.22,
      "high": 27.28,
      "low": 26.96,
      "close": 27.13,
      "adjClose": 24.85,
      "volume": 103280920
    },
    {
      "date": "2016-08-23",
      "open": 27.15,
      "high": 27.33,
      "low": 27.13,
      "close": 27.21,
      "adjClose": 24.93,
      "volume": 85030800
    },
    {
      "date": "2016-08-24",
      "open": 27.14,
      "high": 27.19,
      "low": 26.92,
      "close": 27.01,
      "adjClose": 24.74,
      "volume": 94700400
    },
    {
      "date": "2016-08-25",
      "open": 26.85,
      "high": 26.97,
      "low": 26.67,
      "close": 26.89,
      "adjClose": 24.63,
      "volume": 100344992
    },
    {
      "date": "2016-08-26",
      "open": 26.85,
      "high": 26.99,
      "low": 26.58,
      "close": 26.74,
      "adjClose": 24.5,
      "volume": 111065200
    },
    {
      "date": "2016-08-29",
      "open": 26.66,
      "high": 26.86,
      "low": 26.57,
      "close": 26.71,
      "adjClose": 24.47,
      "volume": 99881200
    },
    {
      "date": "2016-08-30",
      "open": 26.45,
      "high": 26.63,
      "low": 26.38,
      "close": 26.5,
      "adjClose": 24.28,
      "volume": 99455780
    },
    {
      "date": "2016-08-31",
      "open": 26.42,
      "high": 26.64,
      "low": 26.41,
      "close": 26.53,
      "adjClose": 24.3,
      "volume": 118649624
    },
    {
      "date": "2016-09-01",
      "open": 26.54,
      "high": 26.7,
      "low": 26.41,
      "close": 26.68,
      "adjClose": 24.44,
      "volume": 106806092
    },
    {
      "date": "2016-09-02",
      "open": 26.93,
      "high": 27,
      "low": 26.71,
      "close": 26.93,
      "adjClose": 24.67,
      "volume": 107210000
    },
    {
      "date": "2016-09-06",
      "open": 26.98,
      "high": 27.08,
      "low": 26.88,
      "close": 26.93,
      "adjClose": 24.67,
      "volume": 107521600
    },
    {
      "date": "2016-09-07",
      "open": 26.96,
      "high": 27.19,
      "low": 26.77,
      "close": 27.09,
      "adjClose": 24.82,
      "volume": 169457312
    },
    {
      "date": "2016-09-08",
      "open": 26.81,
      "high": 26.82,
      "low": 26.31,
      "close": 26.38,
      "adjClose": 24.17,
      "volume": 212008104
    },
    {
      "date": "2016-09-09",
      "open": 26.16,
      "high": 26.43,
      "low": 25.78,
      "close": 25.78,
      "adjClose": 23.62,
      "volume": 186228000
    },
    {
      "date": "2016-09-12",
      "open": 25.66,
      "high": 26.43,
      "low": 25.63,
      "close": 26.36,
      "adjClose": 24.15,
      "volume": 181171200
    },
    {
      "date": "2016-09-13",
      "open": 26.88,
      "high": 27.2,
      "low": 26.81,
      "close": 26.99,
      "adjClose": 24.73,
      "volume": 248704800
    },
    {
      "date": "2016-09-14",
      "open": 27.18,
      "high": 28.26,
      "low": 27.15,
      "close": 27.94,
      "adjClose": 25.6,
      "volume": 449361272
    },
    {
      "date": "2016-09-15",
      "open": 28.47,
      "high": 28.93,
      "low": 28.37,
      "close": 28.89,
      "adjClose": 26.47,
      "volume": 362452708
    },
    {
      "date": "2016-09-16",
      "open": 28.78,
      "high": 29.03,
      "low": 28.51,
      "close": 28.73,
      "adjClose": 26.32,
      "volume": 319547644
    },
    {
      "date": "2016-09-19",
      "open": 28.8,
      "high": 29.05,
      "low": 28.31,
      "close": 28.4,
      "adjClose": 26.02,
      "volume": 188092184
    },
    {
      "date": "2016-09-20",
      "open": 28.26,
      "high": 28.53,
      "low": 28.13,
      "close": 28.39,
      "adjClose": 26.01,
      "volume": 138057200
    },
    {
      "date": "2016-09-21",
      "open": 28.46,
      "high": 28.5,
      "low": 28.11,
      "close": 28.39,
      "adjClose": 26.01,
      "volume": 144012800
    },
    {
      "date": "2016-09-22",
      "open": 28.59,
      "high": 28.74,
      "low": 28.5,
      "close": 28.66,
      "adjClose": 26.26,
      "volume": 124296000
    },
    {
      "date": "2016-09-23",
      "open": 28.61,
      "high": 28.7,
      "low": 27.89,
      "close": 28.18,
      "adjClose": 25.82,
      "volume": 209924800
    },
    {
      "date": "2016-09-26",
      "open": 27.91,
      "high": 28.35,
      "low": 27.89,
      "close": 28.22,
      "adjClose": 25.85,
      "volume": 119477768
    },
    {
      "date": "2016-09-27",
      "open": 28.25,
      "high": 28.3,
      "low": 28.09,
      "close": 28.27,
      "adjClose": 25.9,
      "volume": 98429648
    },
    {
      "date": "2016-09-28",
      "open": 28.42,
      "high": 28.66,
      "low": 28.36,
      "close": 28.49,
      "adjClose": 26.1,
      "volume": 118564400
    },
    {
      "date": "2016-09-29",
      "open": 28.29,
      "high": 28.45,
      "low": 27.95,
      "close": 28.05,
      "adjClose": 25.7,
      "volume": 143548000
    },
    {
      "date": "2016-09-30",
      "open": 28.12,
      "high": 28.34,
      "low": 27.95,
      "close": 28.26,
      "adjClose": 25.89,
      "volume": 145516424
    },
    {
      "date": "2016-10-03",
      "open": 28.18,
      "high": 28.26,
      "low": 28.07,
      "close": 28.13,
      "adjClose": 25.77,
      "volume": 86807200
    },
    {
      "date": "2016-10-04",
      "open": 28.27,
      "high": 28.58,
      "low": 28.16,
      "close": 28.25,
      "adjClose": 25.88,
      "volume": 118947340
    },
    {
      "date": "2016-10-05",
      "open": 28.35,
      "high": 28.42,
      "low": 28.17,
      "close": 28.26,
      "adjClose": 25.89,
      "volume": 85812400
    },
    {
      "date": "2016-10-06",
      "open": 28.43,
      "high": 28.59,
      "low": 28.28,
      "close": 28.47,
      "adjClose": 26.08,
      "volume": 115117252
    },
    {
      "date": "2016-10-07",
      "open": 28.58,
      "high": 28.64,
      "low": 28.38,
      "close": 28.52,
      "adjClose": 26.13,
      "volume": 97433772
    },
    {
      "date": "2016-10-10",
      "open": 28.76,
      "high": 29.19,
      "low": 28.68,
      "close": 29.01,
      "adjClose": 26.58,
      "volume": 144944000
    },
    {
      "date": "2016-10-11",
      "open": 29.43,
      "high": 29.67,
      "low": 29.05,
      "close": 29.08,
      "adjClose": 26.64,
      "volume": 256164172
    },
    {
      "date": "2016-10-12",
      "open": 29.34,
      "high": 29.5,
      "low": 29.19,
      "close": 29.34,
      "adjClose": 26.88,
      "volume": 150347200
    },
    {
      "date": "2016-10-13",
      "open": 29.2,
      "high": 29.36,
      "low": 28.93,
      "close": 29.25,
      "adjClose": 26.8,
      "volume": 140769624
    },
    {
      "date": "2016-10-14",
      "open": 29.47,
      "high": 29.54,
      "low": 29.28,
      "close": 29.41,
      "adjClose": 26.94,
      "volume": 142608800
    },
    {
      "date": "2016-10-17",
      "open": 29.33,
      "high": 29.46,
      "low": 29.2,
      "close": 29.39,
      "adjClose": 26.93,
      "volume": 94499600
    },
    {
      "date": "2016-10-18",
      "open": 29.55,
      "high": 29.55,
      "low": 29.36,
      "close": 29.37,
      "adjClose": 26.91,
      "volume": 98214000
    },
    {
      "date": "2016-10-19",
      "open": 29.31,
      "high": 29.44,
      "low": 29.23,
      "close": 29.28,
      "adjClose": 26.82,
      "volume": 80138400
    },
    {
      "date": "2016-10-20",
      "open": 29.22,
      "high": 29.35,
      "low": 29.08,
      "close": 29.27,
      "adjClose": 26.82,
      "volume": 96503204
    },
    {
      "date": "2016-10-21",
      "open": 29.2,
      "high": 29.23,
      "low": 29.07,
      "close": 29.15,
      "adjClose": 26.71,
      "volume": 92770800
    },
    {
      "date": "2016-10-24",
      "open": 29.28,
      "high": 29.44,
      "low": 29.25,
      "close": 29.41,
      "adjClose": 26.94,
      "volume": 94154800
    },
    {
      "date": "2016-10-25",
      "open": 29.49,
      "high": 29.59,
      "low": 29.33,
      "close": 29.56,
      "adjClose": 27.08,
      "volume": 192516000
    },
    {
      "date": "2016-10-26",
      "open": 28.58,
      "high": 28.93,
      "low": 28.33,
      "close": 28.9,
      "adjClose": 26.48,
      "volume": 264536876
    },
    {
      "date": "2016-10-27",
      "open": 28.85,
      "high": 28.97,
      "low": 28.53,
      "close": 28.62,
      "adjClose": 26.22,
      "volume": 138248180
    },
    {
      "date": "2016-10-28",
      "open": 28.47,
      "high": 28.8,
      "low": 28.36,
      "close": 28.43,
      "adjClose": 26.05,
      "volume": 151446800
    },
    {
      "date": "2016-10-31",
      "open": 28.41,
      "high": 28.56,
      "low": 28.3,
      "close": 28.39,
      "adjClose": 26.01,
      "volume": 105677600
    },
    {
      "date": "2016-11-01",
      "open": 28.37,
      "high": 28.44,
      "low": 27.63,
      "close": 27.87,
      "adjClose": 25.53,
      "volume": 175303248
    },
    {
      "date": "2016-11-02",
      "open": 27.85,
      "high": 28.09,
      "low": 27.81,
      "close": 27.9,
      "adjClose": 25.56,
      "volume": 113326836
    },
    {
      "date": "2016-11-03",
      "open": 27.75,
      "high": 27.87,
      "low": 27.39,
      "close": 27.46,
      "adjClose": 25.29,
      "volume": 107730408
    },
    {
      "date": "2016-11-04",
      "open": 27.13,
      "high": 27.56,
      "low": 27.03,
      "close": 27.21,
      "adjClose": 25.06,
      "volume": 123348000
    },
    {
      "date": "2016-11-07",
      "open": 27.52,
      "high": 27.63,
      "low": 27.37,
      "close": 27.6,
      "adjClose": 25.42,
      "volume": 130240000
    },
    {
      "date": "2016-11-08",
      "open": 27.58,
      "high": 27.93,
      "low": 27.43,
      "close": 27.77,
      "adjClose": 25.57,
      "volume": 97016800
    },
    {
      "date": "2016-11-09",
      "open": 27.47,
      "high": 27.83,
      "low": 27.01,
      "close": 27.72,
      "adjClose": 25.53,
      "volume": 236705600
    },
    {
      "date": "2016-11-10",
      "open": 27.77,
      "high": 27.77,
      "low": 26.46,
      "close": 26.95,
      "adjClose": 24.82,
      "volume": 228538164
    },
    {
      "date": "2016-11-11",
      "open": 26.78,
      "high": 27.22,
      "low": 26.64,
      "close": 27.11,
      "adjClose": 24.97,
      "volume": 136575600
    },
    {
      "date": "2016-11-14",
      "open": 26.93,
      "high": 26.95,
      "low": 26.02,
      "close": 26.43,
      "adjClose": 24.34,
      "volume": 204702016
    },
    {
      "date": "2016-11-15",
      "open": 26.64,
      "high": 26.92,
      "low": 26.54,
      "close": 26.78,
      "adjClose": 24.66,
      "volume": 129058040
    },
    {
      "date": "2016-11-16",
      "open": 26.68,
      "high": 27.56,
      "low": 26.65,
      "close": 27.5,
      "adjClose": 25.33,
      "volume": 235362088
    },
    {
      "date": "2016-11-17",
      "open": 27.45,
      "high": 27.59,
      "low": 27.21,
      "close": 27.49,
      "adjClose": 25.32,
      "volume": 110528012
    },
    {
      "date": "2016-11-18",
      "open": 27.43,
      "high": 27.64,
      "low": 27.42,
      "close": 27.52,
      "adjClose": 25.34,
      "volume": 113715668
    },
    {
      "date": "2016-11-21",
      "open": 27.53,
      "high": 28,
      "low": 27.5,
      "close": 27.93,
      "adjClose": 25.72,
      "volume": 117058400
    },
    {
      "date": "2016-11-22",
      "open": 27.99,
      "high": 28.11,
      "low": 27.85,
      "close": 27.95,
      "adjClose": 25.74,
      "volume": 103862136
    },
    {
      "date": "2016-11-23",
      "open": 27.84,
      "high": 27.88,
      "low": 27.58,
      "close": 27.81,
      "adjClose": 25.61,
      "volume": 109705600
    },
    {
      "date": "2016-11-25",
      "open": 27.78,
      "high": 27.97,
      "low": 27.74,
      "close": 27.95,
      "adjClose": 25.74,
      "volume": 45903688
    },
    {
      "date": "2016-11-28",
      "open": 27.86,
      "high": 28.12,
      "low": 27.85,
      "close": 27.89,
      "adjClose": 25.68,
      "volume": 108776000
    },
    {
      "date": "2016-11-29",
      "open": 27.7,
      "high": 28.01,
      "low": 27.52,
      "close": 27.87,
      "adjClose": 25.67,
      "volume": 114115200
    },
    {
      "date": "2016-11-30",
      "open": 27.9,
      "high": 28.05,
      "low": 27.57,
      "close": 27.63,
      "adjClose": 25.45,
      "volume": 144649200
    },
    {
      "date": "2016-12-01",
      "open": 27.59,
      "high": 27.74,
      "low": 27.26,
      "close": 27.37,
      "adjClose": 25.21,
      "volume": 148347600
    },
    {
      "date": "2016-12-02",
      "open": 27.29,
      "high": 27.52,
      "low": 27.21,
      "close": 27.48,
      "adjClose": 25.31,
      "volume": 106112000
    },
    {
      "date": "2016-12-05",
      "open": 27.5,
      "high": 27.51,
      "low": 27.06,
      "close": 27.28,
      "adjClose": 25.12,
      "volume": 137298160
    },
    {
      "date": "2016-12-06",
      "open": 27.38,
      "high": 27.59,
      "low": 27.3,
      "close": 27.49,
      "adjClose": 25.32,
      "volume": 104782000
    },
    {
      "date": "2016-12-07",
      "open": 27.32,
      "high": 27.8,
      "low": 27.29,
      "close": 27.76,
      "adjClose": 25.56,
      "volume": 119994876
    },
    {
      "date": "2016-12-08",
      "open": 27.72,
      "high": 28.11,
      "low": 27.65,
      "close": 28.03,
      "adjClose": 25.81,
      "volume": 108273264
    },
    {
      "date": "2016-12-09",
      "open": 28.08,
      "high": 28.68,
      "low": 28.08,
      "close": 28.49,
      "adjClose": 26.24,
      "volume": 137610508
    },
    {
      "date": "2016-12-12",
      "open": 28.32,
      "high": 28.75,
      "low": 28.12,
      "close": 28.33,
      "adjClose": 26.09,
      "volume": 105497600
    },
    {
      "date": "2016-12-13",
      "open": 28.46,
      "high": 28.98,
      "low": 28.44,
      "close": 28.8,
      "adjClose": 26.52,
      "volume": 174935244
    },
    {
      "date": "2016-12-14",
      "open": 28.76,
      "high": 29.05,
      "low": 28.75,
      "close": 28.8,
      "adjClose": 26.52,
      "volume": 136127336
    },
    {
      "date": "2016-12-15",
      "open": 28.85,
      "high": 29.18,
      "low": 28.81,
      "close": 28.96,
      "adjClose": 26.67,
      "volume": 186098176
    },
    {
      "date": "2016-12-16",
      "open": 29.12,
      "high": 29.13,
      "low": 28.91,
      "close": 28.99,
      "adjClose": 26.7,
      "volume": 177404536
    },
    {
      "date": "2016-12-19",
      "open": 28.95,
      "high": 29.35,
      "low": 28.94,
      "close": 29.16,
      "adjClose": 26.85,
      "volume": 111117692
    },
    {
      "date": "2016-12-20",
      "open": 29.19,
      "high": 29.38,
      "low": 29.17,
      "close": 29.24,
      "adjClose": 26.93,
      "volume": 85700000
    },
    {
      "date": "2016-12-21",
      "open": 29.2,
      "high": 29.35,
      "low": 29.2,
      "close": 29.27,
      "adjClose": 26.96,
      "volume": 95132800
    },
    {
      "date": "2016-12-22",
      "open": 29.09,
      "high": 29.13,
      "low": 28.91,
      "close": 29.07,
      "adjClose": 26.77,
      "volume": 104343600
    },
    {
      "date": "2016-12-23",
      "open": 28.9,
      "high": 29.13,
      "low": 28.9,
      "close": 29.13,
      "adjClose": 26.83,
      "volume": 56998000
    },
    {
      "date": "2016-12-27",
      "open": 29.13,
      "high": 29.45,
      "low": 29.12,
      "close": 29.32,
      "adjClose": 27,
      "volume": 73187600
    },
    {
      "date": "2016-12-28",
      "open": 29.38,
      "high": 29.5,
      "low": 29.05,
      "close": 29.19,
      "adjClose": 26.88,
      "volume": 83623600
    },
    {
      "date": "2016-12-29",
      "open": 29.11,
      "high": 29.28,
      "low": 29.1,
      "close": 29.18,
      "adjClose": 26.87,
      "volume": 60158076
    },
    {
      "date": "2016-12-30",
      "open": 29.16,
      "high": 29.3,
      "low": 28.86,
      "close": 28.96,
      "adjClose": 26.67,
      "volume": 122345200
    },
    {
      "date": "2017-01-03",
      "open": 28.95,
      "high": 29.08,
      "low": 28.69,
      "close": 29.04,
      "adjClose": 26.74,
      "volume": 115127600
    },
    {
      "date": "2017-01-04",
      "open": 28.96,
      "high": 29.13,
      "low": 28.94,
      "close": 29.01,
      "adjClose": 26.72,
      "volume": 84472464
    },
    {
      "date": "2017-01-05",
      "open": 28.98,
      "high": 29.22,
      "low": 28.95,
      "close": 29.15,
      "adjClose": 26.84,
      "volume": 88774400
    },
    {
      "date": "2017-01-06",
      "open": 29.2,
      "high": 29.54,
      "low": 29.12,
      "close": 29.48,
      "adjClose": 27.15,
      "volume": 127007600
    },
    {
      "date": "2017-01-09",
      "open": 29.49,
      "high": 29.86,
      "low": 29.49,
      "close": 29.75,
      "adjClose": 27.4,
      "volume": 134247792
    },
    {
      "date": "2017-01-10",
      "open": 29.69,
      "high": 29.85,
      "low": 29.58,
      "close": 29.78,
      "adjClose": 27.42,
      "volume": 97848400
    },
    {
      "date": "2017-01-11",
      "open": 29.69,
      "high": 29.98,
      "low": 29.65,
      "close": 29.94,
      "adjClose": 27.57,
      "volume": 110354400
    },
    {
      "date": "2017-01-12",
      "open": 29.72,
      "high": 29.83,
      "low": 29.55,
      "close": 29.81,
      "adjClose": 27.45,
      "volume": 108344880
    },
    {
      "date": "2017-01-13",
      "open": 29.78,
      "high": 29.91,
      "low": 29.7,
      "close": 29.76,
      "adjClose": 27.41,
      "volume": 104447792
    },
    {
      "date": "2017-01-17",
      "open": 29.59,
      "high": 30.06,
      "low": 29.56,
      "close": 30,
      "adjClose": 27.63,
      "volume": 137759372
    },
    {
      "date": "2017-01-18",
      "open": 30,
      "high": 30.13,
      "low": 29.93,
      "close": 30,
      "adjClose": 27.63,
      "volume": 94852000
    },
    {
      "date": "2017-01-19",
      "open": 29.85,
      "high": 30.02,
      "low": 29.84,
      "close": 29.95,
      "adjClose": 27.58,
      "volume": 102389200
    },
    {
      "date": "2017-01-20",
      "open": 30.11,
      "high": 30.11,
      "low": 29.93,
      "close": 30,
      "adjClose": 27.63,
      "volume": 130391600
    },
    {
      "date": "2017-01-23",
      "open": 30,
      "high": 30.2,
      "low": 29.94,
      "close": 30.02,
      "adjClose": 27.65,
      "volume": 88200872
    },
    {
      "date": "2017-01-24",
      "open": 29.89,
      "high": 30.03,
      "low": 29.88,
      "close": 29.99,
      "adjClose": 27.62,
      "volume": 92844152
    },
    {
      "date": "2017-01-25",
      "open": 30.11,
      "high": 30.53,
      "low": 30.07,
      "close": 30.47,
      "adjClose": 28.06,
      "volume": 130346692
    },
    {
      "date": "2017-01-26",
      "open": 30.42,
      "high": 30.61,
      "low": 30.4,
      "close": 30.49,
      "adjClose": 28.08,
      "volume": 105350400
    },
    {
      "date": "2017-01-27",
      "open": 30.54,
      "high": 30.59,
      "low": 30.4,
      "close": 30.49,
      "adjClose": 28.08,
      "volume": 82251776
    },
    {
      "date": "2017-01-30",
      "open": 30.23,
      "high": 30.41,
      "low": 30.17,
      "close": 30.41,
      "adjClose": 28.01,
      "volume": 121510012
    },
    {
      "date": "2017-01-31",
      "open": 30.29,
      "high": 30.35,
      "low": 30.16,
      "close": 30.34,
      "adjClose": 27.94,
      "volume": 196804000
    },
    {
      "date": "2017-02-01",
      "open": 31.76,
      "high": 32.62,
      "low": 31.75,
      "close": 32.19,
      "adjClose": 29.64,
      "volume": 447940160
    },
    {
      "date": "2017-02-02",
      "open": 31.99,
      "high": 32.35,
      "low": 31.95,
      "close": 32.13,
      "adjClose": 29.59,
      "volume": 134841644
    },
    {
      "date": "2017-02-03",
      "open": 32.08,
      "high": 32.3,
      "low": 32.04,
      "close": 32.27,
      "adjClose": 29.72,
      "volume": 98029204
    },
    {
      "date": "2017-02-06",
      "open": 32.28,
      "high": 32.63,
      "low": 32.23,
      "close": 32.57,
      "adjClose": 29.99,
      "volume": 107383696
    },
    {
      "date": "2017-02-07",
      "open": 32.64,
      "high": 33.02,
      "low": 32.61,
      "close": 32.88,
      "adjClose": 30.28,
      "volume": 152735364
    },
    {
      "date": "2017-02-08",
      "open": 32.84,
      "high": 33.06,
      "low": 32.81,
      "close": 33.01,
      "adjClose": 30.53,
      "volume": 92016400
    },
    {
      "date": "2017-02-09",
      "open": 32.91,
      "high": 33.11,
      "low": 32.78,
      "close": 33.1,
      "adjClose": 30.62,
      "volume": 113399600
    },
    {
      "date": "2017-02-10",
      "open": 33.12,
      "high": 33.24,
      "low": 33.01,
      "close": 33.03,
      "adjClose": 30.55,
      "volume": 80262000
    },
    {
      "date": "2017-02-13",
      "open": 33.27,
      "high": 33.46,
      "low": 33.19,
      "close": 33.32,
      "adjClose": 30.82,
      "volume": 92141684
    },
    {
      "date": "2017-02-14",
      "open": 33.37,
      "high": 33.77,
      "low": 33.31,
      "close": 33.76,
      "adjClose": 31.23,
      "volume": 132904892
    },
    {
      "date": "2017-02-15",
      "open": 33.88,
      "high": 34.07,
      "low": 33.66,
      "close": 33.88,
      "adjClose": 31.34,
      "volume": 142492400
    },
    {
      "date": "2017-02-16",
      "open": 33.92,
      "high": 33.98,
      "low": 33.71,
      "close": 33.84,
      "adjClose": 31.3,
      "volume": 90338400
    },
    {
      "date": "2017-02-17",
      "open": 33.78,
      "high": 33.96,
      "low": 33.78,
      "close": 33.93,
      "adjClose": 31.38,
      "volume": 88792800
    },
    {
      "date": "2017-02-21",
      "open": 34.06,
      "high": 34.19,
      "low": 33.99,
      "close": 34.17,
      "adjClose": 31.61,
      "volume": 98028800
    },
    {
      "date": "2017-02-22",
      "open": 34.11,
      "high": 34.28,
      "low": 34.03,
      "close": 34.28,
      "adjClose": 31.71,
      "volume": 83347728
    },
    {
      "date": "2017-02-23",
      "open": 34.35,
      "high": 34.37,
      "low": 34.08,
      "close": 34.13,
      "adjClose": 31.57,
      "volume": 83152800
    },
    {
      "date": "2017-02-24",
      "open": 33.98,
      "high": 34.17,
      "low": 33.82,
      "close": 34.17,
      "adjClose": 31.61,
      "volume": 87106400
    },
    {
      "date": "2017-02-27",
      "open": 34.28,
      "high": 34.36,
      "low": 34.07,
      "close": 34.23,
      "adjClose": 31.66,
      "volume": 81029704
    },
    {
      "date": "2017-02-28",
      "open": 34.27,
      "high": 34.36,
      "low": 34.17,
      "close": 34.25,
      "adjClose": 31.68,
      "volume": 93931600
    },
    {
      "date": "2017-03-01",
      "open": 34.47,
      "high": 35.04,
      "low": 34.4,
      "close": 34.95,
      "adjClose": 32.33,
      "volume": 145658400
    },
    {
      "date": "2017-03-02",
      "open": 35,
      "high": 35.07,
      "low": 34.69,
      "close": 34.74,
      "adjClose": 32.13,
      "volume": 104844000
    },
    {
      "date": "2017-03-03",
      "open": 34.7,
      "high": 34.96,
      "low": 34.65,
      "close": 34.95,
      "adjClose": 32.33,
      "volume": 86284484
    },
    {
      "date": "2017-03-06",
      "open": 34.84,
      "high": 34.94,
      "low": 34.65,
      "close": 34.84,
      "adjClose": 32.22,
      "volume": 87000176
    },
    {
      "date": "2017-03-07",
      "open": 34.77,
      "high": 34.99,
      "low": 34.7,
      "close": 34.88,
      "adjClose": 32.26,
      "volume": 69785200
    },
    {
      "date": "2017-03-08",
      "open": 34.74,
      "high": 34.95,
      "low": 34.71,
      "close": 34.75,
      "adjClose": 32.14,
      "volume": 74828944
    },
    {
      "date": "2017-03-09",
      "open": 34.69,
      "high": 34.7,
      "low": 34.26,
      "close": 34.67,
      "adjClose": 32.07,
      "volume": 88623616
    },
    {
      "date": "2017-03-10",
      "open": 34.81,
      "high": 34.84,
      "low": 34.66,
      "close": 34.78,
      "adjClose": 32.17,
      "volume": 78451204
    },
    {
      "date": "2017-03-13",
      "open": 34.71,
      "high": 34.86,
      "low": 34.71,
      "close": 34.8,
      "adjClose": 32.19,
      "volume": 69686868
    },
    {
      "date": "2017-03-14",
      "open": 34.83,
      "high": 34.91,
      "low": 34.71,
      "close": 34.75,
      "adjClose": 32.14,
      "volume": 61236400
    },
    {
      "date": "2017-03-15",
      "open": 34.85,
      "high": 35.19,
      "low": 34.76,
      "close": 35.12,
      "adjClose": 32.48,
      "volume": 102767200
    },
    {
      "date": "2017-03-16",
      "open": 35.18,
      "high": 35.26,
      "low": 35.07,
      "close": 35.17,
      "adjClose": 32.53,
      "volume": 76928000
    },
    {
      "date": "2017-03-17",
      "open": 35.25,
      "high": 35.25,
      "low": 34.97,
      "close": 35,
      "adjClose": 32.37,
      "volume": 175540000
    },
    {
      "date": "2017-03-20",
      "open": 35.1,
      "high": 35.38,
      "low": 35.06,
      "close": 35.37,
      "adjClose": 32.72,
      "volume": 86168152
    },
    {
      "date": "2017-03-21",
      "open": 35.53,
      "high": 35.7,
      "low": 34.93,
      "close": 34.96,
      "adjClose": 32.34,
      "volume": 158119648
    },
    {
      "date": "2017-03-22",
      "open": 34.96,
      "high": 35.4,
      "low": 34.94,
      "close": 35.35,
      "adjClose": 32.7,
      "volume": 103440800
    },
    {
      "date": "2017-03-23",
      "open": 35.32,
      "high": 35.4,
      "low": 35.15,
      "close": 35.23,
      "adjClose": 32.59,
      "volume": 81385204
    },
    {
      "date": "2017-03-24",
      "open": 35.38,
      "high": 35.44,
      "low": 35.09,
      "close": 35.16,
      "adjClose": 32.52,
      "volume": 89582400
    },
    {
      "date": "2017-03-27",
      "open": 34.85,
      "high": 35.31,
      "low": 34.66,
      "close": 35.22,
      "adjClose": 32.58,
      "volume": 94300400
    },
    {
      "date": "2017-03-28",
      "open": 35.23,
      "high": 36.01,
      "low": 35.16,
      "close": 35.95,
      "adjClose": 33.25,
      "volume": 133499220
    },
    {
      "date": "2017-03-29",
      "open": 35.92,
      "high": 36.12,
      "low": 35.8,
      "close": 36.03,
      "adjClose": 33.33,
      "volume": 116760000
    },
    {
      "date": "2017-03-30",
      "open": 36.05,
      "high": 36.13,
      "low": 35.88,
      "close": 35.98,
      "adjClose": 33.28,
      "volume": 84829200
    },
    {
      "date": "2017-03-31",
      "open": 35.93,
      "high": 36.07,
      "low": 35.75,
      "close": 35.92,
      "adjClose": 33.22,
      "volume": 78646800
    },
    {
      "date": "2017-04-03",
      "open": 35.93,
      "high": 36.03,
      "low": 35.76,
      "close": 35.92,
      "adjClose": 33.22,
      "volume": 79942856
    },
    {
      "date": "2017-04-04",
      "open": 35.81,
      "high": 36.22,
      "low": 35.79,
      "close": 36.19,
      "adjClose": 33.47,
      "volume": 79565600
    },
    {
      "date": "2017-04-05",
      "open": 36.06,
      "high": 36.37,
      "low": 35.95,
      "close": 36.01,
      "adjClose": 33.31,
      "volume": 110871600
    },
    {
      "date": "2017-04-06",
      "open": 36.07,
      "high": 36.13,
      "low": 35.86,
      "close": 35.92,
      "adjClose": 33.22,
      "volume": 84596136
    },
    {
      "date": "2017-04-07",
      "open": 35.93,
      "high": 36.05,
      "low": 35.82,
      "close": 35.84,
      "adjClose": 33.15,
      "volume": 66688800
    },
    {
      "date": "2017-04-10",
      "open": 35.9,
      "high": 35.97,
      "low": 35.73,
      "close": 35.79,
      "adjClose": 33.1,
      "volume": 75733600
    },
    {
      "date": "2017-04-11",
      "open": 35.74,
      "high": 35.84,
      "low": 35.02,
      "close": 35.41,
      "adjClose": 32.75,
      "volume": 121517600
    },
    {
      "date": "2017-04-12",
      "open": 35.4,
      "high": 35.54,
      "low": 35.25,
      "close": 35.45,
      "adjClose": 32.79,
      "volume": 81400000
    },
    {
      "date": "2017-04-13",
      "open": 35.48,
      "high": 35.6,
      "low": 35.26,
      "close": 35.26,
      "adjClose": 32.61,
      "volume": 71291600
    },
    {
      "date": "2017-04-17",
      "open": 35.37,
      "high": 35.47,
      "low": 35.22,
      "close": 35.46,
      "adjClose": 32.8,
      "volume": 66328400
    },
    {
      "date": "2017-04-18",
      "open": 35.35,
      "high": 35.51,
      "low": 35.28,
      "close": 35.3,
      "adjClose": 32.65,
      "volume": 58790176
    },
    {
      "date": "2017-04-19",
      "open": 35.47,
      "high": 35.5,
      "low": 35.11,
      "close": 35.17,
      "adjClose": 32.53,
      "volume": 69313600
    },
    {
      "date": "2017-04-20",
      "open": 35.31,
      "high": 35.73,
      "low": 35.29,
      "close": 35.61,
      "adjClose": 32.94,
      "volume": 93278400
    },
    {
      "date": "2017-04-21",
      "open": 35.61,
      "high": 35.67,
      "low": 35.46,
      "close": 35.57,
      "adjClose": 32.9,
      "volume": 69283712
    },
    {
      "date": "2017-04-24",
      "open": 35.88,
      "high": 35.99,
      "low": 35.8,
      "close": 35.91,
      "adjClose": 33.21,
      "volume": 68537332
    },
    {
      "date": "2017-04-25",
      "open": 35.98,
      "high": 36.23,
      "low": 35.97,
      "close": 36.13,
      "adjClose": 33.42,
      "volume": 75486000
    },
    {
      "date": "2017-04-26",
      "open": 36.12,
      "high": 36.15,
      "low": 35.84,
      "close": 35.92,
      "adjClose": 33.22,
      "volume": 80164964
    },
    {
      "date": "2017-04-27",
      "open": 35.98,
      "high": 36.04,
      "low": 35.83,
      "close": 35.95,
      "adjClose": 33.25,
      "volume": 56985388
    },
    {
      "date": "2017-04-28",
      "open": 36.02,
      "high": 36.08,
      "low": 35.82,
      "close": 35.91,
      "adjClose": 33.21,
      "volume": 83441600
    },
    {
      "date": "2017-05-01",
      "open": 36.28,
      "high": 36.8,
      "low": 36.24,
      "close": 36.65,
      "adjClose": 33.9,
      "volume": 134411772
    },
    {
      "date": "2017-05-02",
      "open": 36.89,
      "high": 37.02,
      "low": 36.71,
      "close": 36.88,
      "adjClose": 34.11,
      "volume": 181408800
    },
    {
      "date": "2017-05-03",
      "open": 36.4,
      "high": 36.87,
      "low": 36.07,
      "close": 36.77,
      "adjClose": 34.01,
      "volume": 182788136
    },
    {
      "date": "2017-05-04",
      "open": 36.63,
      "high": 36.78,
      "low": 36.45,
      "close": 36.63,
      "adjClose": 33.88,
      "volume": 93487600
    },
    {
      "date": "2017-05-05",
      "open": 36.69,
      "high": 37.24,
      "low": 36.69,
      "close": 37.24,
      "adjClose": 34.44,
      "volume": 109310900
    },
    {
      "date": "2017-05-08",
      "open": 37.26,
      "high": 38.42,
      "low": 37.26,
      "close": 38.25,
      "adjClose": 35.38,
      "volume": 195009652
    },
    {
      "date": "2017-05-09",
      "open": 38.47,
      "high": 38.72,
      "low": 38.36,
      "close": 38.5,
      "adjClose": 35.61,
      "volume": 156521600
    },
    {
      "date": "2017-05-10",
      "open": 38.41,
      "high": 38.49,
      "low": 38.03,
      "close": 38.32,
      "adjClose": 35.59,
      "volume": 103222800
    },
    {
      "date": "2017-05-11",
      "open": 38.11,
      "high": 38.52,
      "low": 38.08,
      "close": 38.49,
      "adjClose": 35.75,
      "volume": 109020400
    },
    {
      "date": "2017-05-12",
      "open": 38.67,
      "high": 39.1,
      "low": 38.67,
      "close": 39.03,
      "adjClose": 36.25,
      "volume": 130108068
    },
    {
      "date": "2017-05-15",
      "open": 39,
      "high": 39.16,
      "low": 38.76,
      "close": 38.92,
      "adjClose": 36.15,
      "volume": 104038876
    },
    {
      "date": "2017-05-16",
      "open": 38.99,
      "high": 39.02,
      "low": 38.68,
      "close": 38.87,
      "adjClose": 36.1,
      "volume": 80194000
    },
    {
      "date": "2017-05-17",
      "open": 38.4,
      "high": 38.64,
      "low": 37.43,
      "close": 37.56,
      "adjClose": 34.88,
      "volume": 203070800
    },
    {
      "date": "2017-05-18",
      "open": 37.82,
      "high": 38.34,
      "low": 37.78,
      "close": 38.14,
      "adjClose": 35.42,
      "volume": 134272860
    },
    {
      "date": "2017-05-19",
      "open": 38.35,
      "high": 38.49,
      "low": 38.16,
      "close": 38.27,
      "adjClose": 35.54,
      "volume": 107843200
    },
    {
      "date": "2017-05-22",
      "open": 38.5,
      "high": 38.65,
      "low": 38.23,
      "close": 38.5,
      "adjClose": 35.76,
      "volume": 91865748
    },
    {
      "date": "2017-05-23",
      "open": 38.73,
      "high": 38.73,
      "low": 38.33,
      "close": 38.45,
      "adjClose": 35.71,
      "volume": 79675600
    },
    {
      "date": "2017-05-24",
      "open": 38.46,
      "high": 38.54,
      "low": 38.17,
      "close": 38.34,
      "adjClose": 35.61,
      "volume": 76876616
    },
    {
      "date": "2017-05-25",
      "open": 38.43,
      "high": 38.59,
      "low": 38.26,
      "close": 38.47,
      "adjClose": 35.73,
      "volume": 76942400
    },
    {
      "date": "2017-05-26",
      "open": 38.5,
      "high": 38.56,
      "low": 38.33,
      "close": 38.4,
      "adjClose": 35.66,
      "volume": 87710548
    },
    {
      "date": "2017-05-30",
      "open": 38.35,
      "high": 38.61,
      "low": 38.33,
      "close": 38.42,
      "adjClose": 35.68,
      "volume": 80507600
    },
    {
      "date": "2017-05-31",
      "open": 38.49,
      "high": 38.54,
      "low": 38.1,
      "close": 38.19,
      "adjClose": 35.47,
      "volume": 97804800
    },
    {
      "date": "2017-06-01",
      "open": 38.29,
      "high": 38.33,
      "low": 38.06,
      "close": 38.3,
      "adjClose": 35.57,
      "volume": 65616400
    },
    {
      "date": "2017-06-02",
      "open": 38.4,
      "high": 38.86,
      "low": 38.22,
      "close": 38.86,
      "adjClose": 36.09,
      "volume": 111082860
    },
    {
      "date": "2017-06-05",
      "open": 38.59,
      "high": 38.61,
      "low": 38.37,
      "close": 38.48,
      "adjClose": 35.74,
      "volume": 101326800
    },
    {
      "date": "2017-06-06",
      "open": 38.48,
      "high": 38.95,
      "low": 38.45,
      "close": 38.61,
      "adjClose": 35.86,
      "volume": 106499704
    },
    {
      "date": "2017-06-07",
      "open": 38.76,
      "high": 38.99,
      "low": 38.62,
      "close": 38.84,
      "adjClose": 36.07,
      "volume": 84278588
    },
    {
      "date": "2017-06-08",
      "open": 38.81,
      "high": 38.89,
      "low": 38.6,
      "close": 38.75,
      "adjClose": 35.99,
      "volume": 85003200
    },
    {
      "date": "2017-06-09",
      "open": 38.8,
      "high": 38.8,
      "low": 36.51,
      "close": 37.24,
      "adjClose": 34.59,
      "volume": 259530800
    },
    {
      "date": "2017-06-12",
      "open": 36.44,
      "high": 36.52,
      "low": 35.63,
      "close": 36.35,
      "adjClose": 33.76,
      "volume": 289229320
    },
    {
      "date": "2017-06-13",
      "open": 36.79,
      "high": 36.86,
      "low": 36.29,
      "close": 36.65,
      "adjClose": 34.04,
      "volume": 136661780
    },
    {
      "date": "2017-06-14",
      "open": 36.88,
      "high": 36.88,
      "low": 35.96,
      "close": 36.29,
      "adjClose": 33.7,
      "volume": 126124928
    },
    {
      "date": "2017-06-15",
      "open": 35.83,
      "high": 36.12,
      "low": 35.55,
      "close": 36.07,
      "adjClose": 33.5,
      "volume": 128661600
    },
    {
      "date": "2017-06-16",
      "open": 35.95,
      "high": 36.13,
      "low": 35.55,
      "close": 35.57,
      "adjClose": 33.03,
      "volume": 201444400
    },
    {
      "date": "2017-06-19",
      "open": 35.92,
      "high": 36.69,
      "low": 35.92,
      "close": 36.59,
      "adjClose": 33.98,
      "volume": 130165616
    },
    {
      "date": "2017-06-20",
      "open": 36.72,
      "high": 36.72,
      "low": 36.24,
      "close": 36.25,
      "adjClose": 33.67,
      "volume": 99600400
    },
    {
      "date": "2017-06-21",
      "open": 36.38,
      "high": 36.52,
      "low": 36.15,
      "close": 36.47,
      "adjClose": 33.87,
      "volume": 85063200
    },
    {
      "date": "2017-06-22",
      "open": 36.44,
      "high": 36.67,
      "low": 36.28,
      "close": 36.41,
      "adjClose": 33.82,
      "volume": 76425200
    },
    {
      "date": "2017-06-23",
      "open": 36.28,
      "high": 36.79,
      "low": 36.28,
      "close": 36.57,
      "adjClose": 33.96,
      "volume": 141757600
    },
    {
      "date": "2017-06-26",
      "open": 36.79,
      "high": 37.07,
      "low": 36.35,
      "close": 36.46,
      "adjClose": 33.86,
      "volume": 102769600
    },
    {
      "date": "2017-06-27",
      "open": 36.25,
      "high": 36.54,
      "low": 35.91,
      "close": 35.93,
      "adjClose": 33.37,
      "volume": 99047600
    },
    {
      "date": "2017-06-28",
      "open": 36.12,
      "high": 36.53,
      "low": 35.79,
      "close": 36.46,
      "adjClose": 33.86,
      "volume": 88329728
    },
    {
      "date": "2017-06-29",
      "open": 36.18,
      "high": 36.28,
      "low": 35.57,
      "close": 35.92,
      "adjClose": 33.36,
      "volume": 125997600
    },
    {
      "date": "2017-06-30",
      "open": 36.11,
      "high": 36.24,
      "low": 35.95,
      "close": 36.01,
      "adjClose": 33.44,
      "volume": 92096428
    },
    {
      "date": "2017-07-03",
      "open": 36.22,
      "high": 36.33,
      "low": 35.78,
      "close": 35.88,
      "adjClose": 33.32,
      "volume": 57111392
    },
    {
      "date": "2017-07-05",
      "open": 35.92,
      "high": 36.2,
      "low": 35.68,
      "close": 36.02,
      "adjClose": 33.45,
      "volume": 86278400
    },
    {
      "date": "2017-07-06",
      "open": 35.76,
      "high": 35.88,
      "low": 35.6,
      "close": 35.68,
      "adjClose": 33.14,
      "volume": 96515200
    },
    {
      "date": "2017-07-07",
      "open": 35.73,
      "high": 36.19,
      "low": 35.73,
      "close": 36.05,
      "adjClose": 33.48,
      "volume": 76806848
    },
    {
      "date": "2017-07-10",
      "open": 36.03,
      "high": 36.49,
      "low": 35.84,
      "close": 36.27,
      "adjClose": 33.69,
      "volume": 84362544
    },
    {
      "date": "2017-07-11",
      "open": 36.18,
      "high": 36.46,
      "low": 36.1,
      "close": 36.38,
      "adjClose": 33.79,
      "volume": 79127344
    },
    {
      "date": "2017-07-12",
      "open": 36.47,
      "high": 36.55,
      "low": 36.21,
      "close": 36.44,
      "adjClose": 33.84,
      "volume": 99538000
    },
    {
      "date": "2017-07-13",
      "open": 36.38,
      "high": 37.12,
      "low": 36.36,
      "close": 36.94,
      "adjClose": 34.31,
      "volume": 100797600
    },
    {
      "date": "2017-07-14",
      "open": 36.99,
      "high": 37.33,
      "low": 36.83,
      "close": 37.26,
      "adjClose": 34.6,
      "volume": 80528400
    },
    {
      "date": "2017-07-17",
      "open": 37.21,
      "high": 37.73,
      "low": 37.14,
      "close": 37.39,
      "adjClose": 34.73,
      "volume": 95174000
    },
    {
      "date": "2017-07-18",
      "open": 37.3,
      "high": 37.53,
      "low": 37.17,
      "close": 37.52,
      "adjClose": 34.85,
      "volume": 71475200
    },
    {
      "date": "2017-07-19",
      "open": 37.62,
      "high": 37.85,
      "low": 37.49,
      "close": 37.76,
      "adjClose": 35.07,
      "volume": 83692000
    },
    {
      "date": "2017-07-20",
      "open": 37.88,
      "high": 37.94,
      "low": 37.55,
      "close": 37.59,
      "adjClose": 34.91,
      "volume": 68974992
    },
    {
      "date": "2017-07-21",
      "open": 37.5,
      "high": 37.61,
      "low": 37.22,
      "close": 37.57,
      "adjClose": 34.89,
      "volume": 105010520
    },
    {
      "date": "2017-07-24",
      "open": 37.65,
      "high": 38.11,
      "low": 37.48,
      "close": 38.02,
      "adjClose": 35.31,
      "volume": 85972800
    },
    {
      "date": "2017-07-25",
      "open": 37.95,
      "high": 38.46,
      "low": 37.95,
      "close": 38.19,
      "adjClose": 35.47,
      "volume": 75415728
    },
    {
      "date": "2017-07-26",
      "open": 38.34,
      "high": 38.48,
      "low": 38.27,
      "close": 38.37,
      "adjClose": 35.64,
      "volume": 63124000
    },
    {
      "date": "2017-07-27",
      "open": 38.44,
      "high": 38.5,
      "low": 36.83,
      "close": 37.64,
      "adjClose": 34.96,
      "volume": 129905348
    },
    {
      "date": "2017-07-28",
      "open": 37.47,
      "high": 37.56,
      "low": 37.3,
      "close": 37.38,
      "adjClose": 34.72,
      "volume": 68854800
    },
    {
      "date": "2017-07-31",
      "open": 37.48,
      "high": 37.58,
      "low": 37.03,
      "close": 37.18,
      "adjClose": 34.53,
      "volume": 79383680
    },
    {
      "date": "2017-08-01",
      "open": 37.28,
      "high": 37.56,
      "low": 37.1,
      "close": 37.51,
      "adjClose": 34.84,
      "volume": 141474580
    },
    {
      "date": "2017-08-02",
      "open": 39.82,
      "high": 39.94,
      "low": 39.04,
      "close": 39.28,
      "adjClose": 36.48,
      "volume": 279747200
    },
    {
      "date": "2017-08-03",
      "open": 39.26,
      "high": 39.3,
      "low": 38.76,
      "close": 38.89,
      "adjClose": 36.12,
      "volume": 108389200
    },
    {
      "date": "2017-08-04",
      "open": 39.02,
      "high": 39.35,
      "low": 38.92,
      "close": 39.1,
      "adjClose": 36.31,
      "volume": 82239600
    },
    {
      "date": "2017-08-07",
      "open": 39.27,
      "high": 39.73,
      "low": 39.17,
      "close": 39.7,
      "adjClose": 36.87,
      "volume": 87481284
    },
    {
      "date": "2017-08-08",
      "open": 39.65,
      "high": 40.46,
      "low": 39.57,
      "close": 40.02,
      "adjClose": 37.17,
      "volume": 144823600
    },
    {
      "date": "2017-08-09",
      "open": 39.82,
      "high": 40.32,
      "low": 39.78,
      "close": 40.27,
      "adjClose": 37.4,
      "volume": 104526120
    },
    {
      "date": "2017-08-10",
      "open": 39.98,
      "high": 40,
      "low": 38.66,
      "close": 38.83,
      "adjClose": 36.21,
      "volume": 163217200
    },
    {
      "date": "2017-08-11",
      "open": 39.15,
      "high": 39.64,
      "low": 39.02,
      "close": 39.37,
      "adjClose": 36.71,
      "volume": 105028400
    },
    {
      "date": "2017-08-14",
      "open": 39.83,
      "high": 40.05,
      "low": 39.69,
      "close": 39.96,
      "adjClose": 37.26,
      "volume": 88490936
    },
    {
      "date": "2017-08-15",
      "open": 40.17,
      "high": 40.55,
      "low": 40.03,
      "close": 40.4,
      "adjClose": 37.67,
      "volume": 117862000
    },
    {
      "date": "2017-08-16",
      "open": 40.49,
      "high": 40.63,
      "low": 40.04,
      "close": 40.24,
      "adjClose": 37.52,
      "volume": 110686448
    },
    {
      "date": "2017-08-17",
      "open": 40.13,
      "high": 40.18,
      "low": 39.46,
      "close": 39.47,
      "adjClose": 36.8,
      "volume": 111762400
    },
    {
      "date": "2017-08-18",
      "open": 39.47,
      "high": 39.88,
      "low": 39.18,
      "close": 39.38,
      "adjClose": 36.72,
      "volume": 109712400
    },
    {
      "date": "2017-08-21",
      "open": 39.38,
      "high": 39.47,
      "low": 38.78,
      "close": 39.3,
      "adjClose": 36.65,
      "volume": 105474112
    },
    {
      "date": "2017-08-22",
      "open": 39.56,
      "high": 40,
      "low": 39.51,
      "close": 39.95,
      "adjClose": 37.25,
      "volume": 86418400
    },
    {
      "date": "2017-08-23",
      "open": 39.77,
      "high": 40.12,
      "low": 39.72,
      "close": 39.99,
      "adjClose": 37.29,
      "volume": 77596400
    },
    {
      "date": "2017-08-24",
      "open": 40.11,
      "high": 40.19,
      "low": 39.64,
      "close": 39.82,
      "adjClose": 37.13,
      "volume": 79275672
    },
    {
      "date": "2017-08-25",
      "open": 39.91,
      "high": 40.14,
      "low": 39.82,
      "close": 39.97,
      "adjClose": 37.27,
      "volume": 101920400
    },
    {
      "date": "2017-08-28",
      "open": 40.03,
      "high": 40.5,
      "low": 39.98,
      "close": 40.37,
      "adjClose": 37.64,
      "volume": 103864000
    },
    {
      "date": "2017-08-29",
      "open": 40.03,
      "high": 40.78,
      "low": 40,
      "close": 40.73,
      "adjClose": 37.98,
      "volume": 118067640
    },
    {
      "date": "2017-08-30",
      "open": 40.95,
      "high": 40.97,
      "low": 40.65,
      "close": 40.84,
      "adjClose": 38.08,
      "volume": 109078400
    },
    {
      "date": "2017-08-31",
      "open": 40.91,
      "high": 41.13,
      "low": 40.87,
      "close": 41,
      "adjClose": 38.23,
      "volume": 107140400
    },
    {
      "date": "2017-09-01",
      "open": 41.2,
      "high": 41.24,
      "low": 40.91,
      "close": 41.01,
      "adjClose": 38.24,
      "volume": 66364400
    },
    {
      "date": "2017-09-05",
      "open": 40.94,
      "high": 41.06,
      "low": 40.14,
      "close": 40.52,
      "adjClose": 37.78,
      "volume": 118145256
    },
    {
      "date": "2017-09-06",
      "open": 40.68,
      "high": 40.75,
      "low": 40.13,
      "close": 40.48,
      "adjClose": 37.75,
      "volume": 86606904
    },
    {
      "date": "2017-09-07",
      "open": 40.52,
      "high": 40.56,
      "low": 40.09,
      "close": 40.32,
      "adjClose": 37.6,
      "volume": 87714008
    },
    {
      "date": "2017-09-08",
      "open": 40.22,
      "high": 40.29,
      "low": 39.63,
      "close": 39.66,
      "adjClose": 36.98,
      "volume": 114446140
    },
    {
      "date": "2017-09-11",
      "open": 40.13,
      "high": 40.51,
      "low": 39.97,
      "close": 40.38,
      "adjClose": 37.65,
      "volume": 126323200
    },
    {
      "date": "2017-09-12",
      "open": 40.65,
      "high": 40.99,
      "low": 39.69,
      "close": 40.22,
      "adjClose": 37.5,
      "volume": 286856184
    },
    {
      "date": "2017-09-13",
      "open": 39.97,
      "high": 39.99,
      "low": 39.48,
      "close": 39.91,
      "adjClose": 37.21,
      "volume": 179629600
    },
    {
      "date": "2017-09-14",
      "open": 39.75,
      "high": 39.85,
      "low": 39.52,
      "close": 39.57,
      "adjClose": 36.9,
      "volume": 95042996
    },
    {
      "date": "2017-09-15",
      "open": 39.62,
      "high": 40.24,
      "low": 39.5,
      "close": 39.97,
      "adjClose": 37.27,
      "volume": 196458408
    },
    {
      "date": "2017-09-18",
      "open": 40.03,
      "high": 40.13,
      "low": 39.5,
      "close": 39.67,
      "adjClose": 36.99,
      "volume": 113077740
    },
    {
      "date": "2017-09-19",
      "open": 39.88,
      "high": 39.94,
      "low": 39.61,
      "close": 39.68,
      "adjClose": 37,
      "volume": 83242528
    },
    {
      "date": "2017-09-20",
      "open": 39.48,
      "high": 39.57,
      "low": 38.46,
      "close": 39.02,
      "adjClose": 36.38,
      "volume": 211805600
    },
    {
      "date": "2017-09-21",
      "open": 38.95,
      "high": 38.95,
      "low": 38.19,
      "close": 38.35,
      "adjClose": 35.76,
      "volume": 150046800
    },
    {
      "date": "2017-09-22",
      "open": 38.01,
      "high": 38.07,
      "low": 37.64,
      "close": 37.97,
      "adjClose": 35.41,
      "volume": 186581772
    },
    {
      "date": "2017-09-25",
      "open": 37.5,
      "high": 37.96,
      "low": 37.29,
      "close": 37.64,
      "adjClose": 35.1,
      "volume": 177549344
    },
    {
      "date": "2017-09-26",
      "open": 37.95,
      "high": 38.48,
      "low": 37.92,
      "close": 38.28,
      "adjClose": 35.69,
      "volume": 146640180
    },
    {
      "date": "2017-09-27",
      "open": 38.45,
      "high": 38.68,
      "low": 38.39,
      "close": 38.56,
      "adjClose": 35.96,
      "volume": 102016908
    },
    {
      "date": "2017-09-28",
      "open": 38.47,
      "high": 38.57,
      "low": 38.17,
      "close": 38.32,
      "adjClose": 35.73,
      "volume": 88022000
    },
    {
      "date": "2017-09-29",
      "open": 38.3,
      "high": 38.53,
      "low": 38,
      "close": 38.53,
      "adjClose": 35.93,
      "volume": 105199240
    },
    {
      "date": "2017-10-02",
      "open": 38.57,
      "high": 38.61,
      "low": 38.18,
      "close": 38.45,
      "adjClose": 35.85,
      "volume": 74795368
    },
    {
      "date": "2017-10-03",
      "open": 38.5,
      "high": 38.77,
      "low": 38.48,
      "close": 38.62,
      "adjClose": 36.01,
      "volume": 64921200
    },
    {
      "date": "2017-10-04",
      "open": 38.41,
      "high": 38.47,
      "low": 38.12,
      "close": 38.37,
      "adjClose": 35.78,
      "volume": 80655200
    },
    {
      "date": "2017-10-05",
      "open": 38.55,
      "high": 38.86,
      "low": 38.51,
      "close": 38.85,
      "adjClose": 36.23,
      "volume": 85135200
    },
    {
      "date": "2017-10-06",
      "open": 38.74,
      "high": 38.87,
      "low": 38.64,
      "close": 38.83,
      "adjClose": 36.21,
      "volume": 69630400
    },
    {
      "date": "2017-10-09",
      "open": 38.95,
      "high": 39.18,
      "low": 38.87,
      "close": 38.96,
      "adjClose": 36.33,
      "volume": 65051692
    },
    {
      "date": "2017-10-10",
      "open": 39.01,
      "high": 39.5,
      "low": 38.78,
      "close": 38.98,
      "adjClose": 36.35,
      "volume": 62468056
    },
    {
      "date": "2017-10-11",
      "open": 38.99,
      "high": 39.24,
      "low": 38.94,
      "close": 39.14,
      "adjClose": 36.5,
      "volume": 67622560
    },
    {
      "date": "2017-10-12",
      "open": 39.09,
      "high": 39.34,
      "low": 38.93,
      "close": 39,
      "adjClose": 36.37,
      "volume": 64500400
    },
    {
      "date": "2017-10-13",
      "open": 39.18,
      "high": 39.32,
      "low": 39.1,
      "close": 39.25,
      "adjClose": 36.6,
      "volume": 65576800
    },
    {
      "date": "2017-10-16",
      "open": 39.48,
      "high": 40,
      "low": 39.41,
      "close": 39.97,
      "adjClose": 37.27,
      "volume": 96486000
    },
    {
      "date": "2017-10-17",
      "open": 39.95,
      "high": 40.22,
      "low": 39.81,
      "close": 40.12,
      "adjClose": 37.41,
      "volume": 75989200
    },
    {
      "date": "2017-10-18",
      "open": 40.1,
      "high": 40.18,
      "low": 39.9,
      "close": 39.94,
      "adjClose": 37.24,
      "volume": 65496800
    },
    {
      "date": "2017-10-19",
      "open": 39.19,
      "high": 39.27,
      "low": 38.76,
      "close": 38.99,
      "adjClose": 36.36,
      "volume": 170336800
    },
    {
      "date": "2017-10-20",
      "open": 39.15,
      "high": 39.44,
      "low": 38.99,
      "close": 39.06,
      "adjClose": 36.42,
      "volume": 95896584
    },
    {
      "date": "2017-10-23",
      "open": 39.22,
      "high": 39.42,
      "low": 38.88,
      "close": 39.04,
      "adjClose": 36.4,
      "volume": 87937308
    },
    {
      "date": "2017-10-24",
      "open": 39.07,
      "high": 39.35,
      "low": 39.05,
      "close": 39.28,
      "adjClose": 36.63,
      "volume": 71028920
    },
    {
      "date": "2017-10-25",
      "open": 39.23,
      "high": 39.39,
      "low": 38.82,
      "close": 39.1,
      "adjClose": 36.46,
      "volume": 84828400
    },
    {
      "date": "2017-10-26",
      "open": 39.31,
      "high": 39.46,
      "low": 39.2,
      "close": 39.35,
      "adjClose": 36.69,
      "volume": 68002000
    },
    {
      "date": "2017-10-27",
      "open": 39.82,
      "high": 40.9,
      "low": 39.67,
      "close": 40.76,
      "adjClose": 38.01,
      "volume": 177816800
    },
    {
      "date": "2017-10-30",
      "open": 40.97,
      "high": 42.02,
      "low": 40.93,
      "close": 41.68,
      "adjClose": 38.86,
      "volume": 178803200
    },
    {
      "date": "2017-10-31",
      "open": 41.98,
      "high": 42.41,
      "low": 41.74,
      "close": 42.26,
      "adjClose": 39.41,
      "volume": 144187312
    },
    {
      "date": "2017-11-01",
      "open": 42.47,
      "high": 42.49,
      "low": 41.4,
      "close": 41.72,
      "adjClose": 38.9,
      "volume": 134551200
    },
    {
      "date": "2017-11-02",
      "open": 41.91,
      "high": 42.13,
      "low": 41.32,
      "close": 42.03,
      "adjClose": 39.19,
      "volume": 165573600
    },
    {
      "date": "2017-11-03",
      "open": 43.5,
      "high": 43.57,
      "low": 42.78,
      "close": 43.13,
      "adjClose": 40.22,
      "volume": 237594524
    },
    {
      "date": "2017-11-06",
      "open": 43.09,
      "high": 43.75,
      "low": 42.93,
      "close": 43.56,
      "adjClose": 40.62,
      "volume": 140105224
    },
    {
      "date": "2017-11-07",
      "open": 43.48,
      "high": 43.81,
      "low": 43.4,
      "close": 43.7,
      "adjClose": 40.75,
      "volume": 97446000
    },
    {
      "date": "2017-11-08",
      "open": 43.67,
      "high": 44.06,
      "low": 43.58,
      "close": 44.06,
      "adjClose": 41.08,
      "volume": 97638108
    },
    {
      "date": "2017-11-09",
      "open": 43.78,
      "high": 44.02,
      "low": 43.29,
      "close": 43.97,
      "adjClose": 41,
      "volume": 117930400
    },
    {
      "date": "2017-11-10",
      "open": 43.78,
      "high": 43.85,
      "low": 43.57,
      "close": 43.67,
      "adjClose": 40.87,
      "volume": 100582000
    },
    {
      "date": "2017-11-13",
      "open": 43.38,
      "high": 43.63,
      "low": 43.35,
      "close": 43.49,
      "adjClose": 40.7,
      "volume": 67928400
    },
    {
      "date": "2017-11-14",
      "open": 43.26,
      "high": 43.37,
      "low": 42.8,
      "close": 42.84,
      "adjClose": 40.09,
      "volume": 99130000
    },
    {
      "date": "2017-11-15",
      "open": 42.49,
      "high": 42.58,
      "low": 42.1,
      "close": 42.27,
      "adjClose": 39.56,
      "volume": 116632400
    },
    {
      "date": "2017-11-16",
      "open": 42.8,
      "high": 42.97,
      "low": 42.58,
      "close": 42.78,
      "adjClose": 40.03,
      "volume": 94550000
    },
    {
      "date": "2017-11-17",
      "open": 42.76,
      "high": 42.85,
      "low": 42.41,
      "close": 42.54,
      "adjClose": 39.81,
      "volume": 87598176
    },
    {
      "date": "2017-11-20",
      "open": 42.57,
      "high": 42.64,
      "low": 42.39,
      "close": 42.5,
      "adjClose": 39.77,
      "volume": 65049788
    },
    {
      "date": "2017-11-21",
      "open": 42.7,
      "high": 43.43,
      "low": 42.7,
      "close": 43.29,
      "adjClose": 40.51,
      "volume": 100525200
    },
    {
      "date": "2017-11-22",
      "open": 43.34,
      "high": 43.75,
      "low": 43.26,
      "close": 43.74,
      "adjClose": 40.93,
      "volume": 102355700
    },
    {
      "date": "2017-11-24",
      "open": 43.78,
      "high": 43.88,
      "low": 43.66,
      "close": 43.74,
      "adjClose": 40.93,
      "volume": 56106800
    },
    {
      "date": "2017-11-27",
      "open": 43.76,
      "high": 43.77,
      "low": 43.34,
      "close": 43.52,
      "adjClose": 40.73,
      "volume": 82867208
    },
    {
      "date": "2017-11-28",
      "open": 43.58,
      "high": 43.72,
      "low": 42.97,
      "close": 43.27,
      "adjClose": 40.49,
      "volume": 105715208
    },
    {
      "date": "2017-11-29",
      "open": 43.16,
      "high": 43.23,
      "low": 41.79,
      "close": 42.37,
      "adjClose": 39.65,
      "volume": 166665600
    },
    {
      "date": "2017-11-30",
      "open": 42.61,
      "high": 43.04,
      "low": 42.11,
      "close": 42.96,
      "adjClose": 40.2,
      "volume": 166108872
    },
    {
      "date": "2017-12-01",
      "open": 42.49,
      "high": 42.92,
      "low": 42.13,
      "close": 42.76,
      "adjClose": 40.02,
      "volume": 159037200
    },
    {
      "date": "2017-12-04",
      "open": 43.12,
      "high": 43.16,
      "low": 42.41,
      "close": 42.45,
      "adjClose": 39.73,
      "volume": 130169600
    },
    {
      "date": "2017-12-05",
      "open": 42.27,
      "high": 42.88,
      "low": 42.1,
      "close": 42.41,
      "adjClose": 39.69,
      "volume": 109400800
    },
    {
      "date": "2017-12-06",
      "open": 41.88,
      "high": 42.55,
      "low": 41.62,
      "close": 42.25,
      "adjClose": 39.54,
      "volume": 114240000
    },
    {
      "date": "2017-12-07",
      "open": 42.26,
      "high": 42.61,
      "low": 42.23,
      "close": 42.33,
      "adjClose": 39.61,
      "volume": 102693232
    },
    {
      "date": "2017-12-08",
      "open": 42.62,
      "high": 42.75,
      "low": 42.21,
      "close": 42.34,
      "adjClose": 39.62,
      "volume": 93420924
    },
    {
      "date": "2017-12-11",
      "open": 42.3,
      "high": 43.22,
      "low": 42.2,
      "close": 43.17,
      "adjClose": 40.4,
      "volume": 141095200
    },
    {
      "date": "2017-12-12",
      "open": 43.04,
      "high": 43.1,
      "low": 42.87,
      "close": 42.93,
      "adjClose": 40.17,
      "volume": 77636920
    },
    {
      "date": "2017-12-13",
      "open": 43.13,
      "high": 43.39,
      "low": 43,
      "close": 43.07,
      "adjClose": 40.31,
      "volume": 95273788
    },
    {
      "date": "2017-12-14",
      "open": 43.1,
      "high": 43.28,
      "low": 42.91,
      "close": 43.06,
      "adjClose": 40.3,
      "volume": 81906164
    },
    {
      "date": "2017-12-15",
      "open": 43.41,
      "high": 43.54,
      "low": 43.12,
      "close": 43.49,
      "adjClose": 40.7,
      "volume": 160677228
    },
    {
      "date": "2017-12-18",
      "open": 43.72,
      "high": 44.3,
      "low": 43.72,
      "close": 44.11,
      "adjClose": 41.28,
      "volume": 117684456
    },
    {
      "date": "2017-12-19",
      "open": 43.76,
      "high": 43.85,
      "low": 43.52,
      "close": 43.64,
      "adjClose": 40.84,
      "volume": 109745788
    },
    {
      "date": "2017-12-20",
      "open": 43.72,
      "high": 43.86,
      "low": 43.31,
      "close": 43.59,
      "adjClose": 40.79,
      "volume": 93902596
    },
    {
      "date": "2017-12-21",
      "open": 43.54,
      "high": 44.01,
      "low": 43.53,
      "close": 43.75,
      "adjClose": 40.94,
      "volume": 83799600
    },
    {
      "date": "2017-12-22",
      "open": 43.67,
      "high": 43.86,
      "low": 43.63,
      "close": 43.75,
      "adjClose": 40.94,
      "volume": 65397776
    },
    {
      "date": "2017-12-26",
      "open": 42.7,
      "high": 42.87,
      "low": 42.42,
      "close": 42.64,
      "adjClose": 39.9,
      "volume": 132742144
    },
    {
      "date": "2017-12-27",
      "open": 42.53,
      "high": 42.7,
      "low": 42.43,
      "close": 42.65,
      "adjClose": 39.91,
      "volume": 85992852
    },
    {
      "date": "2017-12-28",
      "open": 42.75,
      "high": 42.96,
      "low": 42.62,
      "close": 42.77,
      "adjClose": 40.02,
      "volume": 65920800
    },
    {
      "date": "2017-12-29",
      "open": 42.63,
      "high": 42.65,
      "low": 42.31,
      "close": 42.31,
      "adjClose": 39.59,
      "volume": 103999688
    },
    {
      "date": "2018-01-02",
      "open": 42.54,
      "high": 43.08,
      "low": 42.32,
      "close": 43.07,
      "adjClose": 40.31,
      "volume": 102223736
    },
    {
      "date": "2018-01-03",
      "open": 43.13,
      "high": 43.64,
      "low": 42.99,
      "close": 43.06,
      "adjClose": 40.3,
      "volume": 118071600
    },
    {
      "date": "2018-01-04",
      "open": 43.14,
      "high": 43.37,
      "low": 43.02,
      "close": 43.26,
      "adjClose": 40.48,
      "volume": 89738400
    },
    {
      "date": "2018-01-05",
      "open": 43.36,
      "high": 43.84,
      "low": 43.26,
      "close": 43.75,
      "adjClose": 40.94,
      "volume": 94640072
    },
    {
      "date": "2018-01-08",
      "open": 43.59,
      "high": 43.9,
      "low": 43.48,
      "close": 43.59,
      "adjClose": 40.79,
      "volume": 82271200
    },
    {
      "date": "2018-01-09",
      "open": 43.64,
      "high": 43.77,
      "low": 43.35,
      "close": 43.58,
      "adjClose": 40.78,
      "volume": 86336000
    },
    {
      "date": "2018-01-10",
      "open": 43.29,
      "high": 43.58,
      "low": 43.25,
      "close": 43.57,
      "adjClose": 40.77,
      "volume": 95839600
    },
    {
      "date": "2018-01-11",
      "open": 43.65,
      "high": 43.87,
      "low": 43.62,
      "close": 43.82,
      "adjClose": 41.01,
      "volume": 74670916
    },
    {
      "date": "2018-01-12",
      "open": 44.05,
      "high": 44.34,
      "low": 43.91,
      "close": 44.27,
      "adjClose": 41.43,
      "volume": 101672400
    },
    {
      "date": "2018-01-16",
      "open": 44.48,
      "high": 44.85,
      "low": 44.04,
      "close": 44.05,
      "adjClose": 41.22,
      "volume": 118263788
    },
    {
      "date": "2018-01-17",
      "open": 44.04,
      "high": 44.81,
      "low": 43.77,
      "close": 44.78,
      "adjClose": 41.91,
      "volume": 137547344
    },
    {
      "date": "2018-01-18",
      "open": 44.84,
      "high": 45.03,
      "low": 44.56,
      "close": 44.82,
      "adjClose": 41.94,
      "volume": 124773600
    },
    {
      "date": "2018-01-19",
      "open": 44.65,
      "high": 44.9,
      "low": 44.35,
      "close": 44.62,
      "adjClose": 41.76,
      "volume": 129700400
    },
    {
      "date": "2018-01-22",
      "open": 44.33,
      "high": 44.45,
      "low": 44.15,
      "close": 44.25,
      "adjClose": 41.41,
      "volume": 108434400
    },
    {
      "date": "2018-01-23",
      "open": 44.33,
      "high": 44.86,
      "low": 44.21,
      "close": 44.26,
      "adjClose": 41.42,
      "volume": 130756584
    },
    {
      "date": "2018-01-24",
      "open": 44.31,
      "high": 44.33,
      "low": 43.3,
      "close": 43.56,
      "adjClose": 40.76,
      "volume": 204420400
    },
    {
      "date": "2018-01-25",
      "open": 43.63,
      "high": 43.74,
      "low": 42.63,
      "close": 42.78,
      "adjClose": 40.03,
      "volume": 166116016
    },
    {
      "date": "2018-01-26",
      "open": 43,
      "high": 43,
      "low": 42.52,
      "close": 42.88,
      "adjClose": 40.13,
      "volume": 156572044
    },
    {
      "date": "2018-01-29",
      "open": 42.54,
      "high": 42.54,
      "low": 41.77,
      "close": 41.99,
      "adjClose": 39.29,
      "volume": 202561624
    },
    {
      "date": "2018-01-30",
      "open": 41.38,
      "high": 41.84,
      "low": 41.18,
      "close": 41.74,
      "adjClose": 39.06,
      "volume": 184192800
    },
    {
      "date": "2018-01-31",
      "open": 41.72,
      "high": 42.11,
      "low": 41.63,
      "close": 41.86,
      "adjClose": 39.17,
      "volume": 129915720
    },
    {
      "date": "2018-02-01",
      "open": 41.79,
      "high": 42.16,
      "low": 41.69,
      "close": 41.95,
      "adjClose": 39.26,
      "volume": 188923200
    },
    {
      "date": "2018-02-02",
      "open": 41.5,
      "high": 41.7,
      "low": 40.03,
      "close": 40.13,
      "adjClose": 37.55,
      "volume": 346375300
    },
    {
      "date": "2018-02-05",
      "open": 39.78,
      "high": 40.97,
      "low": 39,
      "close": 39.12,
      "adjClose": 36.61,
      "volume": 290954088
    },
    {
      "date": "2018-02-06",
      "open": 38.71,
      "high": 40.93,
      "low": 38.5,
      "close": 40.76,
      "adjClose": 38.14,
      "volume": 272975352
    },
    {
      "date": "2018-02-07",
      "open": 40.77,
      "high": 40.85,
      "low": 39.77,
      "close": 39.89,
      "adjClose": 37.33,
      "volume": 206434400
    },
    {
      "date": "2018-02-08",
      "open": 40.07,
      "high": 40.25,
      "low": 38.76,
      "close": 38.79,
      "adjClose": 36.3,
      "volume": 217562064
    },
    {
      "date": "2018-02-09",
      "open": 39.27,
      "high": 39.47,
      "low": 37.56,
      "close": 39.1,
      "adjClose": 36.74,
      "volume": 282690432
    },
    {
      "date": "2018-02-12",
      "open": 39.63,
      "high": 40.97,
      "low": 39.38,
      "close": 40.68,
      "adjClose": 38.22,
      "volume": 243278156
    },
    {
      "date": "2018-02-13",
      "open": 40.49,
      "high": 41.19,
      "low": 40.41,
      "close": 41.09,
      "adjClose": 38.61,
      "volume": 130196800
    },
    {
      "date": "2018-02-14",
      "open": 40.76,
      "high": 41.89,
      "low": 40.72,
      "close": 41.84,
      "adjClose": 39.31,
      "volume": 162579732
    },
    {
      "date": "2018-02-15",
      "open": 42.45,
      "high": 43.27,
      "low": 42.25,
      "close": 43.25,
      "adjClose": 40.64,
      "volume": 204588800
    },
    {
      "date": "2018-02-16",
      "open": 43.09,
      "high": 43.71,
      "low": 42.94,
      "close": 43.11,
      "adjClose": 40.51,
      "volume": 160704400
    },
    {
      "date": "2018-02-20",
      "open": 43.01,
      "high": 43.57,
      "low": 42.86,
      "close": 42.96,
      "adjClose": 40.36,
      "volume": 135722160
    },
    {
      "date": "2018-02-21",
      "open": 43.21,
      "high": 43.53,
      "low": 42.75,
      "close": 42.77,
      "adjClose": 40.19,
      "volume": 149886492
    },
    {
      "date": "2018-02-22",
      "open": 42.95,
      "high": 43.49,
      "low": 42.93,
      "close": 43.13,
      "adjClose": 40.52,
      "volume": 123967760
    },
    {
      "date": "2018-02-23",
      "open": 43.42,
      "high": 43.91,
      "low": 43.39,
      "close": 43.88,
      "adjClose": 41.23,
      "volume": 135249600
    },
    {
      "date": "2018-02-26",
      "open": 44.09,
      "high": 44.85,
      "low": 44.05,
      "close": 44.74,
      "adjClose": 42.04,
      "volume": 152648800
    },
    {
      "date": "2018-02-27",
      "open": 44.78,
      "high": 45.12,
      "low": 44.54,
      "close": 44.6,
      "adjClose": 41.91,
      "volume": 155712500
    },
    {
      "date": "2018-02-28",
      "open": 44.82,
      "high": 45.15,
      "low": 44.51,
      "close": 44.53,
      "adjClose": 41.84,
      "volume": 151128552
    },
    {
      "date": "2018-03-01",
      "open": 44.64,
      "high": 44.94,
      "low": 43.17,
      "close": 43.75,
      "adjClose": 41.11,
      "volume": 195208000
    },
    {
      "date": "2018-03-02",
      "open": 43.2,
      "high": 44.08,
      "low": 43.11,
      "close": 44.05,
      "adjClose": 41.39,
      "volume": 153816000
    },
    {
      "date": "2018-03-05",
      "open": 43.8,
      "high": 44.44,
      "low": 43.63,
      "close": 44.21,
      "adjClose": 41.54,
      "volume": 113605600
    },
    {
      "date": "2018-03-06",
      "open": 44.48,
      "high": 44.56,
      "low": 44.03,
      "close": 44.17,
      "adjClose": 41.5,
      "volume": 95154024
    },
    {
      "date": "2018-03-07",
      "open": 43.74,
      "high": 43.96,
      "low": 43.57,
      "close": 43.76,
      "adjClose": 41.12,
      "volume": 126814000
    },
    {
      "date": "2018-03-08",
      "open": 43.87,
      "high": 44.28,
      "low": 43.77,
      "close": 44.24,
      "adjClose": 41.57,
      "volume": 95096428
    },
    {
      "date": "2018-03-09",
      "open": 44.49,
      "high": 45,
      "low": 44.35,
      "close": 45,
      "adjClose": 42.28,
      "volume": 128740800
    },
    {
      "date": "2018-03-12",
      "open": 45.07,
      "high": 45.6,
      "low": 45.05,
      "close": 45.43,
      "adjClose": 42.69,
      "volume": 128828400
    },
    {
      "date": "2018-03-13",
      "open": 45.65,
      "high": 45.88,
      "low": 44.81,
      "close": 44.99,
      "adjClose": 42.27,
      "volume": 126774116
    },
    {
      "date": "2018-03-14",
      "open": 45.08,
      "high": 45.13,
      "low": 44.45,
      "close": 44.61,
      "adjClose": 41.92,
      "volume": 117473600
    },
    {
      "date": "2018-03-15",
      "open": 44.63,
      "high": 45.06,
      "low": 44.52,
      "close": 44.66,
      "adjClose": 41.96,
      "volume": 90975200
    },
    {
      "date": "2018-03-16",
      "open": 44.66,
      "high": 44.78,
      "low": 44.41,
      "close": 44.51,
      "adjClose": 41.82,
      "volume": 157618800
    },
    {
      "date": "2018-03-19",
      "open": 44.33,
      "high": 44.37,
      "low": 43.42,
      "close": 43.83,
      "adjClose": 41.18,
      "volume": 133787200
    },
    {
      "date": "2018-03-20",
      "open": 43.81,
      "high": 44.2,
      "low": 43.74,
      "close": 43.81,
      "adjClose": 41.16,
      "volume": 78597600
    },
    {
      "date": "2018-03-21",
      "open": 43.76,
      "high": 43.77,
      "low": 42.82,
      "close": 42.82,
      "adjClose": 40.23,
      "volume": 148219740
    },
    {
      "date": "2018-03-22",
      "open": 42.5,
      "high": 43.17,
      "low": 42.15,
      "close": 42.21,
      "adjClose": 39.66,
      "volume": 165963200
    },
    {
      "date": "2018-03-23",
      "open": 42.1,
      "high": 42.48,
      "low": 41.24,
      "close": 41.24,
      "adjClose": 38.75,
      "volume": 164115200
    },
    {
      "date": "2018-03-26",
      "open": 42.02,
      "high": 43.28,
      "low": 41.61,
      "close": 43.19,
      "adjClose": 40.58,
      "volume": 150164944
    },
    {
      "date": "2018-03-27",
      "open": 43.42,
      "high": 43.79,
      "low": 41.73,
      "close": 42.09,
      "adjClose": 39.55,
      "volume": 163690400
    },
    {
      "date": "2018-03-28",
      "open": 41.81,
      "high": 42.51,
      "low": 41.3,
      "close": 41.62,
      "adjClose": 39.11,
      "volume": 166674180
    },
    {
      "date": "2018-03-29",
      "open": 41.95,
      "high": 42.94,
      "low": 41.73,
      "close": 41.95,
      "adjClose": 39.42,
      "volume": 153594020
    },
    {
      "date": "2018-04-02",
      "open": 41.97,
      "high": 42.24,
      "low": 41.12,
      "close": 41.67,
      "adjClose": 39.15,
      "volume": 150347200
    },
    {
      "date": "2018-04-03",
      "open": 41.91,
      "high": 42.19,
      "low": 41.22,
      "close": 42.1,
      "adjClose": 39.56,
      "volume": 121112184
    },
    {
      "date": "2018-04-04",
      "open": 41.22,
      "high": 43,
      "low": 41.19,
      "close": 42.9,
      "adjClose": 40.31,
      "volume": 138422000
    },
    {
      "date": "2018-04-05",
      "open": 43.15,
      "high": 43.56,
      "low": 43.02,
      "close": 43.2,
      "adjClose": 40.59,
      "volume": 107732800
    },
    {
      "date": "2018-04-06",
      "open": 42.74,
      "high": 43.12,
      "low": 42.05,
      "close": 42.1,
      "adjClose": 39.56,
      "volume": 140021200
    },
    {
      "date": "2018-04-09",
      "open": 42.47,
      "high": 43.27,
      "low": 42.46,
      "close": 42.51,
      "adjClose": 39.94,
      "volume": 116070872
    },
    {
      "date": "2018-04-10",
      "open": 43.25,
      "high": 43.5,
      "low": 42.88,
      "close": 43.31,
      "adjClose": 40.69,
      "volume": 114456964
    },
    {
      "date": "2018-04-11",
      "open": 43.06,
      "high": 43.48,
      "low": 42.93,
      "close": 43.11,
      "adjClose": 40.51,
      "volume": 89726560
    },
    {
      "date": "2018-04-12",
      "open": 43.35,
      "high": 43.75,
      "low": 43.26,
      "close": 43.54,
      "adjClose": 40.91,
      "volume": 91557200
    },
    {
      "date": "2018-04-13",
      "open": 43.7,
      "high": 43.96,
      "low": 43.46,
      "close": 43.68,
      "adjClose": 41.04,
      "volume": 100497200
    },
    {
      "date": "2018-04-16",
      "open": 43.76,
      "high": 44.05,
      "low": 43.71,
      "close": 43.96,
      "adjClose": 41.3,
      "volume": 86313680
    },
    {
      "date": "2018-04-17",
      "open": 44.12,
      "high": 44.73,
      "low": 44.1,
      "close": 44.56,
      "adjClose": 41.87,
      "volume": 106421768
    },
    {
      "date": "2018-04-18",
      "open": 44.45,
      "high": 44.71,
      "low": 44.22,
      "close": 44.46,
      "adjClose": 41.77,
      "volume": 83018152
    },
    {
      "date": "2018-04-19",
      "open": 43.74,
      "high": 43.85,
      "low": 43.17,
      "close": 43.2,
      "adjClose": 40.59,
      "volume": 139235200
    },
    {
      "date": "2018-04-20",
      "open": 42.65,
      "high": 42.8,
      "low": 41.36,
      "close": 41.43,
      "adjClose": 38.93,
      "volume": 261964560
    },
    {
      "date": "2018-04-23",
      "open": 41.71,
      "high": 41.73,
      "low": 41.02,
      "close": 41.31,
      "adjClose": 38.81,
      "volume": 146062000
    },
    {
      "date": "2018-04-24",
      "open": 41.42,
      "high": 41.58,
      "low": 40.31,
      "close": 40.74,
      "adjClose": 38.28,
      "volume": 134768068
    },
    {
      "date": "2018-04-25",
      "open": 40.66,
      "high": 41.36,
      "low": 40.6,
      "close": 40.91,
      "adjClose": 38.44,
      "volume": 113528400
    },
    {
      "date": "2018-04-26",
      "open": 41.03,
      "high": 41.43,
      "low": 40.84,
      "close": 41.06,
      "adjClose": 38.58,
      "volume": 111852056
    },
    {
      "date": "2018-04-27",
      "open": 41,
      "high": 41.08,
      "low": 40.16,
      "close": 40.58,
      "adjClose": 38.13,
      "volume": 142623356
    },
    {
      "date": "2018-04-30",
      "open": 40.53,
      "high": 41.82,
      "low": 40.46,
      "close": 41.32,
      "adjClose": 38.82,
      "volume": 169709696
    },
    {
      "date": "2018-05-01",
      "open": 41.6,
      "high": 42.3,
      "low": 41.32,
      "close": 42.28,
      "adjClose": 39.73,
      "volume": 214277600
    },
    {
      "date": "2018-05-02",
      "open": 43.81,
      "high": 44.44,
      "low": 43.45,
      "close": 44.14,
      "adjClose": 41.47,
      "volume": 266157600
    },
    {
      "date": "2018-05-03",
      "open": 43.97,
      "high": 44.38,
      "low": 43.61,
      "close": 44.22,
      "adjClose": 41.55,
      "volume": 136272800
    },
    {
      "date": "2018-05-04",
      "open": 44.56,
      "high": 46.06,
      "low": 44.54,
      "close": 45.96,
      "adjClose": 43.18,
      "volume": 224805268
    },
    {
      "date": "2018-05-07",
      "open": 46.3,
      "high": 46.92,
      "low": 46.19,
      "close": 46.29,
      "adjClose": 43.49,
      "volume": 169805692
    },
    {
      "date": "2018-05-08",
      "open": 46.25,
      "high": 46.56,
      "low": 45.92,
      "close": 46.51,
      "adjClose": 43.7,
      "volume": 113611200
    },
    {
      "date": "2018-05-09",
      "open": 46.64,
      "high": 46.85,
      "low": 46.31,
      "close": 46.84,
      "adjClose": 44.01,
      "volume": 92844964
    },
    {
      "date": "2018-05-10",
      "open": 46.94,
      "high": 47.59,
      "low": 46.91,
      "close": 47.51,
      "adjClose": 44.64,
      "volume": 111957200
    },
    {
      "date": "2018-05-11",
      "open": 47.37,
      "high": 47.52,
      "low": 46.86,
      "close": 47.15,
      "adjClose": 44.47,
      "volume": 104848884
    },
    {
      "date": "2018-05-14",
      "open": 47.25,
      "high": 47.38,
      "low": 46.97,
      "close": 47.04,
      "adjClose": 44.36,
      "volume": 83115200
    },
    {
      "date": "2018-05-15",
      "open": 46.7,
      "high": 46.77,
      "low": 46.28,
      "close": 46.61,
      "adjClose": 43.96,
      "volume": 94780800
    },
    {
      "date": "2018-05-16",
      "open": 46.52,
      "high": 47.12,
      "low": 46.5,
      "close": 47.05,
      "adjClose": 44.37,
      "volume": 76732400
    },
    {
      "date": "2018-05-17",
      "open": 47,
      "high": 47.23,
      "low": 46.59,
      "close": 46.75,
      "adjClose": 44.09,
      "volume": 69176116
    },
    {
      "date": "2018-05-18",
      "open": 46.8,
      "high": 46.95,
      "low": 46.53,
      "close": 46.58,
      "adjClose": 43.93,
      "volume": 73190912
    },
    {
      "date": "2018-05-21",
      "open": 47,
      "high": 47.32,
      "low": 46.73,
      "close": 46.91,
      "adjClose": 44.24,
      "volume": 73603200
    },
    {
      "date": "2018-05-22",
      "open": 47.09,
      "high": 47.22,
      "low": 46.7,
      "close": 46.79,
      "adjClose": 44.13,
      "volume": 60962816
    },
    {
      "date": "2018-05-23",
      "open": 46.59,
      "high": 47.13,
      "low": 46.44,
      "close": 47.09,
      "adjClose": 44.41,
      "volume": 80233660
    },
    {
      "date": "2018-05-24",
      "open": 47.19,
      "high": 47.21,
      "low": 46.55,
      "close": 47.04,
      "adjClose": 44.36,
      "volume": 92936000
    },
    {
      "date": "2018-05-25",
      "open": 47.06,
      "high": 47.41,
      "low": 46.91,
      "close": 47.15,
      "adjClose": 44.47,
      "volume": 69844000
    },
    {
      "date": "2018-05-29",
      "open": 46.9,
      "high": 47.19,
      "low": 46.72,
      "close": 46.98,
      "adjClose": 44.31,
      "volume": 90056400
    },
    {
      "date": "2018-05-30",
      "open": 46.93,
      "high": 47,
      "low": 46.7,
      "close": 46.88,
      "adjClose": 44.21,
      "volume": 74762188
    },
    {
      "date": "2018-05-31",
      "open": 46.81,
      "high": 47.06,
      "low": 46.54,
      "close": 46.72,
      "adjClose": 44.06,
      "volume": 109931200
    },
    {
      "date": "2018-06-01",
      "open": 47,
      "high": 47.57,
      "low": 46.94,
      "close": 47.56,
      "adjClose": 44.86,
      "volume": 93770040
    },
    {
      "date": "2018-06-04",
      "open": 47.91,
      "high": 48.36,
      "low": 47.84,
      "close": 47.96,
      "adjClose": 45.23,
      "volume": 105064800
    },
    {
      "date": "2018-06-05",
      "open": 48.27,
      "high": 48.49,
      "low": 48.09,
      "close": 48.33,
      "adjClose": 45.58,
      "volume": 86264000
    },
    {
      "date": "2018-06-06",
      "open": 48.41,
      "high": 48.52,
      "low": 47.98,
      "close": 48.5,
      "adjClose": 45.74,
      "volume": 83734476
    },
    {
      "date": "2018-06-07",
      "open": 48.54,
      "high": 48.55,
      "low": 48.08,
      "close": 48.37,
      "adjClose": 45.62,
      "volume": 85388800
    },
    {
      "date": "2018-06-08",
      "open": 47.79,
      "high": 48,
      "low": 47.44,
      "close": 47.93,
      "adjClose": 45.2,
      "volume": 106627200
    },
    {
      "date": "2018-06-11",
      "open": 47.84,
      "high": 47.99,
      "low": 47.55,
      "close": 47.81,
      "adjClose": 45.09,
      "volume": 73234000
    },
    {
      "date": "2018-06-12",
      "open": 47.85,
      "high": 48.15,
      "low": 47.79,
      "close": 48.07,
      "adjClose": 45.34,
      "volume": 67644564
    },
    {
      "date": "2018-06-13",
      "open": 48.11,
      "high": 48.22,
      "low": 47.61,
      "close": 47.68,
      "adjClose": 44.97,
      "volume": 86553600
    },
    {
      "date": "2018-06-14",
      "open": 47.89,
      "high": 47.89,
      "low": 47.56,
      "close": 47.7,
      "adjClose": 44.99,
      "volume": 86440400
    },
    {
      "date": "2018-06-15",
      "open": 47.51,
      "high": 47.54,
      "low": 47.07,
      "close": 47.21,
      "adjClose": 44.53,
      "volume": 246876800
    },
    {
      "date": "2018-06-18",
      "open": 46.97,
      "high": 47.31,
      "low": 46.8,
      "close": 47.19,
      "adjClose": 44.51,
      "volume": 73939600
    },
    {
      "date": "2018-06-19",
      "open": 46.29,
      "high": 46.58,
      "low": 45.86,
      "close": 46.42,
      "adjClose": 43.78,
      "volume": 134314000
    },
    {
      "date": "2018-06-20",
      "open": 46.59,
      "high": 46.8,
      "low": 46.43,
      "close": 46.63,
      "adjClose": 43.98,
      "volume": 82514804
    },
    {
      "date": "2018-06-21",
      "open": 46.81,
      "high": 47.09,
      "low": 46.24,
      "close": 46.37,
      "adjClose": 43.73,
      "volume": 102847600
    },
    {
      "date": "2018-06-22",
      "open": 46.53,
      "high": 46.54,
      "low": 46.18,
      "close": 46.23,
      "adjClose": 43.6,
      "volume": 108801788
    },
    {
      "date": "2018-06-25",
      "open": 45.85,
      "high": 46.23,
      "low": 45.18,
      "close": 45.54,
      "adjClose": 42.95,
      "volume": 126652400
    },
    {
      "date": "2018-06-26",
      "open": 45.75,
      "high": 46.63,
      "low": 45.64,
      "close": 46.11,
      "adjClose": 43.49,
      "volume": 98276804
    },
    {
      "date": "2018-06-27",
      "open": 46.31,
      "high": 46.82,
      "low": 46.01,
      "close": 46.04,
      "adjClose": 43.42,
      "volume": 101141312
    },
    {
      "date": "2018-06-28",
      "open": 46.03,
      "high": 46.55,
      "low": 45.95,
      "close": 46.38,
      "adjClose": 43.74,
      "volume": 69460940
    },
    {
      "date": "2018-06-29",
      "open": 46.57,
      "high": 46.8,
      "low": 45.73,
      "close": 46.28,
      "adjClose": 43.65,
      "volume": 90950800
    },
    {
      "date": "2018-07-02",
      "open": 45.96,
      "high": 46.83,
      "low": 45.86,
      "close": 46.8,
      "adjClose": 44.14,
      "volume": 70925372
    },
    {
      "date": "2018-07-03",
      "open": 46.95,
      "high": 46.99,
      "low": 45.89,
      "close": 45.98,
      "adjClose": 43.37,
      "volume": 55819224
    },
    {
      "date": "2018-07-05",
      "open": 46.32,
      "high": 46.6,
      "low": 46.07,
      "close": 46.35,
      "adjClose": 43.71,
      "volume": 66416992
    },
    {
      "date": "2018-07-06",
      "open": 46.36,
      "high": 47.11,
      "low": 46.3,
      "close": 46.99,
      "adjClose": 44.32,
      "volume": 69940980
    },
    {
      "date": "2018-07-09",
      "open": 47.38,
      "high": 47.67,
      "low": 47.33,
      "close": 47.65,
      "adjClose": 44.94,
      "volume": 79026536
    },
    {
      "date": "2018-07-10",
      "open": 47.68,
      "high": 47.82,
      "low": 47.55,
      "close": 47.59,
      "adjClose": 44.88,
      "volume": 63756596
    },
    {
      "date": "2018-07-11",
      "open": 47.13,
      "high": 47.44,
      "low": 46.9,
      "close": 46.97,
      "adjClose": 44.3,
      "volume": 75326000
    },
    {
      "date": "2018-07-12",
      "open": 47.38,
      "high": 47.85,
      "low": 47.33,
      "close": 47.76,
      "adjClose": 45.04,
      "volume": 72164524
    },
    {
      "date": "2018-07-13",
      "open": 47.77,
      "high": 47.96,
      "low": 47.73,
      "close": 47.83,
      "adjClose": 45.11,
      "volume": 50079168
    },
    {
      "date": "2018-07-16",
      "open": 47.88,
      "high": 48.16,
      "low": 47.6,
      "close": 47.73,
      "adjClose": 45.02,
      "volume": 60172440
    },
    {
      "date": "2018-07-17",
      "open": 47.44,
      "high": 47.97,
      "low": 47.3,
      "close": 47.86,
      "adjClose": 45.14,
      "volume": 62138092
    },
    {
      "date": "2018-07-18",
      "open": 47.95,
      "high": 47.95,
      "low": 47.48,
      "close": 47.6,
      "adjClose": 44.89,
      "volume": 65573600
    },
    {
      "date": "2018-07-19",
      "open": 47.42,
      "high": 48.14,
      "low": 47.42,
      "close": 47.97,
      "adjClose": 45.24,
      "volume": 81147200
    },
    {
      "date": "2018-07-20",
      "open": 47.95,
      "high": 48.11,
      "low": 47.54,
      "close": 47.86,
      "adjClose": 45.14,
      "volume": 82824168
    },
    {
      "date": "2018-07-23",
      "open": 47.67,
      "high": 47.99,
      "low": 47.39,
      "close": 47.9,
      "adjClose": 45.18,
      "volume": 63957600
    },
    {
      "date": "2018-07-24",
      "open": 48.11,
      "high": 48.42,
      "low": 48.01,
      "close": 48.25,
      "adjClose": 45.51,
      "volume": 74791600
    },
    {
      "date": "2018-07-25",
      "open": 48.27,
      "high": 48.71,
      "low": 48.11,
      "close": 48.71,
      "adjClose": 45.94,
      "volume": 67305932
    },
    {
      "date": "2018-07-26",
      "open": 48.65,
      "high": 48.99,
      "low": 48.4,
      "close": 48.55,
      "adjClose": 45.79,
      "volume": 76304000
    },
    {
      "date": "2018-07-27",
      "open": 48.75,
      "high": 48.8,
      "low": 47.53,
      "close": 47.75,
      "adjClose": 45.03,
      "volume": 96096000
    },
    {
      "date": "2018-07-30",
      "open": 47.98,
      "high": 48.05,
      "low": 47.27,
      "close": 47.48,
      "adjClose": 44.78,
      "volume": 84118140
    },
    {
      "date": "2018-07-31",
      "open": 47.58,
      "high": 48.04,
      "low": 47.34,
      "close": 47.57,
      "adjClose": 44.86,
      "volume": 157492152
    },
    {
      "date": "2018-08-01",
      "open": 49.78,
      "high": 50.44,
      "low": 49.33,
      "close": 50.38,
      "adjClose": 47.51,
      "volume": 271742864
    },
    {
      "date": "2018-08-02",
      "open": 50.15,
      "high": 52.1,
      "low": 50.09,
      "close": 51.85,
      "adjClose": 48.9,
      "volume": 249616048
    },
    {
      "date": "2018-08-03",
      "open": 51.76,
      "high": 52.19,
      "low": 51.37,
      "close": 52,
      "adjClose": 49.04,
      "volume": 133789600
    },
    {
      "date": "2018-08-06",
      "open": 52,
      "high": 52.31,
      "low": 51.77,
      "close": 52.27,
      "adjClose": 49.3,
      "volume": 101701600
    },
    {
      "date": "2018-08-07",
      "open": 52.33,
      "high": 52.38,
      "low": 51.69,
      "close": 51.78,
      "adjClose": 48.84,
      "volume": 102349600
    },
    {
      "date": "2018-08-08",
      "open": 51.51,
      "high": 51.95,
      "low": 51.13,
      "close": 51.81,
      "adjClose": 48.86,
      "volume": 90102000
    },
    {
      "date": "2018-08-09",
      "open": 51.82,
      "high": 52.45,
      "low": 51.8,
      "close": 52.22,
      "adjClose": 49.25,
      "volume": 93970504
    },
    {
      "date": "2018-08-10",
      "open": 51.84,
      "high": 52.28,
      "low": 51.67,
      "close": 51.88,
      "adjClose": 49.1,
      "volume": 98444808
    },
    {
      "date": "2018-08-13",
      "open": 51.93,
      "high": 52.74,
      "low": 51.93,
      "close": 52.22,
      "adjClose": 49.42,
      "volume": 103563600
    },
    {
      "date": "2018-08-14",
      "open": 52.54,
      "high": 52.64,
      "low": 52.07,
      "close": 52.44,
      "adjClose": 49.63,
      "volume": 82992040
    },
    {
      "date": "2018-08-15",
      "open": 52.31,
      "high": 52.69,
      "low": 52.08,
      "close": 52.56,
      "adjClose": 49.75,
      "volume": 115230400
    },
    {
      "date": "2018-08-16",
      "open": 52.94,
      "high": 53.45,
      "low": 52.87,
      "close": 53.33,
      "adjClose": 50.48,
      "volume": 114001600
    },
    {
      "date": "2018-08-17",
      "open": 53.36,
      "high": 54.49,
      "low": 53.29,
      "close": 54.4,
      "adjClose": 51.49,
      "volume": 141708000
    },
    {
      "date": "2018-08-20",
      "open": 54.53,
      "high": 54.8,
      "low": 53.78,
      "close": 53.87,
      "adjClose": 50.99,
      "volume": 121150800
    },
    {
      "date": "2018-08-21",
      "open": 54.2,
      "high": 54.3,
      "low": 53.51,
      "close": 53.76,
      "adjClose": 50.88,
      "volume": 104639200
    },
    {
      "date": "2018-08-22",
      "open": 53.53,
      "high": 54.09,
      "low": 53.46,
      "close": 53.76,
      "adjClose": 50.88,
      "volume": 76072524
    },
    {
      "date": "2018-08-23",
      "open": 53.66,
      "high": 54.26,
      "low": 53.65,
      "close": 53.87,
      "adjClose": 50.99,
      "volume": 75532896
    },
    {
      "date": "2018-08-24",
      "open": 54.15,
      "high": 54.23,
      "low": 53.78,
      "close": 54.04,
      "adjClose": 51.15,
      "volume": 73905600
    },
    {
      "date": "2018-08-27",
      "open": 54.29,
      "high": 54.69,
      "low": 54.08,
      "close": 54.49,
      "adjClose": 51.57,
      "volume": 82100468
    },
    {
      "date": "2018-08-28",
      "open": 54.75,
      "high": 55.14,
      "low": 54.73,
      "close": 54.93,
      "adjClose": 51.99,
      "volume": 91107200
    },
    {
      "date": "2018-08-29",
      "open": 55.04,
      "high": 55.87,
      "low": 54.85,
      "close": 55.75,
      "adjClose": 52.77,
      "volume": 109019216
    },
    {
      "date": "2018-08-30",
      "open": 55.81,
      "high": 57.07,
      "low": 55.6,
      "close": 56.26,
      "adjClose": 53.25,
      "volume": 195175296
    },
    {
      "date": "2018-08-31",
      "open": 56.63,
      "high": 57.22,
      "low": 56.5,
      "close": 56.91,
      "adjClose": 53.86,
      "volume": 173360536
    },
    {
      "date": "2018-09-04",
      "open": 57.1,
      "high": 57.3,
      "low": 56.66,
      "close": 57.09,
      "adjClose": 54.03,
      "volume": 109560528
    },
    {
      "date": "2018-09-05",
      "open": 57.25,
      "high": 57.42,
      "low": 56.28,
      "close": 56.72,
      "adjClose": 53.68,
      "volume": 133332000
    },
    {
      "date": "2018-09-06",
      "open": 56.56,
      "high": 56.84,
      "low": 55.33,
      "close": 55.78,
      "adjClose": 52.79,
      "volume": 137160000
    },
    {
      "date": "2018-09-07",
      "open": 55.46,
      "high": 56.34,
      "low": 55.18,
      "close": 55.33,
      "adjClose": 52.37,
      "volume": 150479240
    },
    {
      "date": "2018-09-10",
      "open": 55.24,
      "high": 55.46,
      "low": 54.12,
      "close": 54.58,
      "adjClose": 51.66,
      "volume": 158066000
    },
    {
      "date": "2018-09-11",
      "open": 54.5,
      "high": 56.07,
      "low": 54.14,
      "close": 55.96,
      "adjClose": 52.96,
      "volume": 142996196
    },
    {
      "date": "2018-09-12",
      "open": 56.24,
      "high": 56.25,
      "low": 54.96,
      "close": 55.27,
      "adjClose": 52.31,
      "volume": 197114960
    },
    {
      "date": "2018-09-13",
      "open": 55.88,
      "high": 57.09,
      "low": 55.64,
      "close": 56.6,
      "adjClose": 53.57,
      "volume": 166825600
    },
    {
      "date": "2018-09-14",
      "open": 56.44,
      "high": 56.71,
      "low": 55.63,
      "close": 55.96,
      "adjClose": 52.96,
      "volume": 127997200
    },
    {
      "date": "2018-09-17",
      "open": 55.54,
      "high": 55.74,
      "low": 54.32,
      "close": 54.47,
      "adjClose": 51.55,
      "volume": 148780532
    },
    {
      "date": "2018-09-18",
      "open": 54.45,
      "high": 55.46,
      "low": 54.28,
      "close": 54.56,
      "adjClose": 51.64,
      "volume": 126286848
    },
    {
      "date": "2018-09-19",
      "open": 54.63,
      "high": 54.91,
      "low": 53.83,
      "close": 54.59,
      "adjClose": 51.67,
      "volume": 108495332
    },
    {
      "date": "2018-09-20",
      "open": 55.06,
      "high": 55.57,
      "low": 54.79,
      "close": 55.01,
      "adjClose": 52.07,
      "volume": 106435200
    },
    {
      "date": "2018-09-21",
      "open": 55.2,
      "high": 55.34,
      "low": 54.32,
      "close": 54.42,
      "adjClose": 51.51,
      "volume": 384986992
    },
    {
      "date": "2018-09-24",
      "open": 54.21,
      "high": 55.32,
      "low": 54.16,
      "close": 55.2,
      "adjClose": 52.25,
      "volume": 110773600
    },
    {
      "date": "2018-09-25",
      "open": 54.94,
      "high": 55.71,
      "low": 54.93,
      "close": 55.55,
      "adjClose": 52.58,
      "volume": 98217600
    },
    {
      "date": "2018-09-26",
      "open": 55.25,
      "high": 55.94,
      "low": 54.94,
      "close": 55.11,
      "adjClose": 52.16,
      "volume": 95938824
    },
    {
      "date": "2018-09-27",
      "open": 55.96,
      "high": 56.61,
      "low": 55.89,
      "close": 56.24,
      "adjClose": 53.23,
      "volume": 120724908
    },
    {
      "date": "2018-09-28",
      "open": 56.2,
      "high": 56.46,
      "low": 56.01,
      "close": 56.44,
      "adjClose": 53.42,
      "volume": 91717600
    },
    {
      "date": "2018-10-01",
      "open": 56.99,
      "high": 57.36,
      "low": 56.59,
      "close": 56.82,
      "adjClose": 53.78,
      "volume": 94403208
    },
    {
      "date": "2018-10-02",
      "open": 56.81,
      "high": 57.5,
      "low": 56.66,
      "close": 57.32,
      "adjClose": 54.25,
      "volume": 99152800
    },
    {
      "date": "2018-10-03",
      "open": 57.51,
      "high": 58.37,
      "low": 57.45,
      "close": 58.02,
      "adjClose": 54.91,
      "volume": 114619200
    },
    {
      "date": "2018-10-04",
      "open": 57.7,
      "high": 58.09,
      "low": 56.68,
      "close": 57,
      "adjClose": 53.95,
      "volume": 128168000
    },
    {
      "date": "2018-10-05",
      "open": 56.99,
      "high": 57.1,
      "low": 55.15,
      "close": 56.07,
      "adjClose": 53.07,
      "volume": 134322000
    },
    {
      "date": "2018-10-08",
      "open": 55.55,
      "high": 56.2,
      "low": 55.05,
      "close": 55.94,
      "adjClose": 52.95,
      "volume": 118655692
    },
    {
      "date": "2018-10-09",
      "open": 55.91,
      "high": 56.82,
      "low": 55.56,
      "close": 56.72,
      "adjClose": 53.68,
      "volume": 107564116
    },
    {
      "date": "2018-10-10",
      "open": 56.37,
      "high": 56.59,
      "low": 54.01,
      "close": 54.09,
      "adjClose": 51.19,
      "volume": 167962400
    },
    {
      "date": "2018-10-11",
      "open": 53.63,
      "high": 54.88,
      "low": 53.08,
      "close": 53.61,
      "adjClose": 50.74,
      "volume": 212497600
    },
    {
      "date": "2018-10-12",
      "open": 55.11,
      "high": 55.72,
      "low": 54.21,
      "close": 55.53,
      "adjClose": 52.56,
      "volume": 161351600
    },
    {
      "date": "2018-10-15",
      "open": 55.29,
      "high": 55.46,
      "low": 54.32,
      "close": 54.34,
      "adjClose": 51.43,
      "volume": 123164028
    },
    {
      "date": "2018-10-16",
      "open": 54.73,
      "high": 55.75,
      "low": 54.19,
      "close": 55.54,
      "adjClose": 52.57,
      "volume": 116736000
    },
    {
      "date": "2018-10-17",
      "open": 55.58,
      "high": 55.66,
      "low": 54.84,
      "close": 55.3,
      "adjClose": 52.34,
      "volume": 91541600
    },
    {
      "date": "2018-10-18",
      "open": 54.47,
      "high": 54.94,
      "low": 53.25,
      "close": 54.01,
      "adjClose": 51.12,
      "volume": 130325260
    },
    {
      "date": "2018-10-19",
      "open": 54.52,
      "high": 55.32,
      "low": 54.36,
      "close": 54.83,
      "adjClose": 51.89,
      "volume": 132314904
    },
    {
      "date": "2018-10-22",
      "open": 54.95,
      "high": 55.84,
      "low": 54.74,
      "close": 55.16,
      "adjClose": 52.21,
      "volume": 115168400
    },
    {
      "date": "2018-10-23",
      "open": 53.96,
      "high": 55.81,
      "low": 53.68,
      "close": 55.68,
      "adjClose": 52.7,
      "volume": 155071384
    },
    {
      "date": "2018-10-24",
      "open": 55.65,
      "high": 56.06,
      "low": 53.64,
      "close": 53.77,
      "adjClose": 50.89,
      "volume": 163702000
    },
    {
      "date": "2018-10-25",
      "open": 54.43,
      "high": 55.35,
      "low": 54.19,
      "close": 54.95,
      "adjClose": 52.01,
      "volume": 119423200
    },
    {
      "date": "2018-10-26",
      "open": 53.98,
      "high": 55.05,
      "low": 53.17,
      "close": 54.08,
      "adjClose": 51.19,
      "volume": 189033600
    },
    {
      "date": "2018-10-29",
      "open": 54.8,
      "high": 54.92,
      "low": 51.52,
      "close": 53.06,
      "adjClose": 50.22,
      "volume": 183742080
    },
    {
      "date": "2018-10-30",
      "open": 52.79,
      "high": 53.8,
      "low": 52.32,
      "close": 53.33,
      "adjClose": 50.48,
      "volume": 146640000
    },
    {
      "date": "2018-10-31",
      "open": 54.22,
      "high": 55.11,
      "low": 54.16,
      "close": 54.72,
      "adjClose": 51.79,
      "volume": 153435732
    },
    {
      "date": "2018-11-01",
      "open": 54.76,
      "high": 55.59,
      "low": 54.2,
      "close": 55.56,
      "adjClose": 52.59,
      "volume": 233292800
    },
    {
      "date": "2018-11-02",
      "open": 52.39,
      "high": 53.41,
      "low": 51.36,
      "close": 51.87,
      "adjClose": 49.09,
      "volume": 365314800
    },
    {
      "date": "2018-11-05",
      "open": 51.08,
      "high": 51.1,
      "low": 49.54,
      "close": 50.4,
      "adjClose": 47.7,
      "volume": 264654800
    },
    {
      "date": "2018-11-06",
      "open": 50.48,
      "high": 51.18,
      "low": 50.42,
      "close": 50.94,
      "adjClose": 48.21,
      "volume": 127531600
    },
    {
      "date": "2018-11-07",
      "open": 51.49,
      "high": 52.52,
      "low": 51.03,
      "close": 52.49,
      "adjClose": 49.68,
      "volume": 133697736
    },
    {
      "date": "2018-11-08",
      "open": 52.5,
      "high": 52.53,
      "low": 51.69,
      "close": 52.12,
      "adjClose": 49.5,
      "volume": 101450544
    },
    {
      "date": "2018-11-09",
      "open": 51.39,
      "high": 51.5,
      "low": 50.56,
      "close": 51.12,
      "adjClose": 48.55,
      "volume": 137463200
    },
    {
      "date": "2018-11-12",
      "open": 49.75,
      "high": 49.96,
      "low": 48.45,
      "close": 48.54,
      "adjClose": 46.1,
      "volume": 204542072
    },
    {
      "date": "2018-11-13",
      "open": 47.91,
      "high": 49.3,
      "low": 47.86,
      "close": 48.06,
      "adjClose": 45.64,
      "volume": 187531744
    },
    {
      "date": "2018-11-14",
      "open": 48.48,
      "high": 48.62,
      "low": 46.48,
      "close": 46.7,
      "adjClose": 44.35,
      "volume": 243204000
    },
    {
      "date": "2018-11-15",
      "open": 47.1,
      "high": 47.99,
      "low": 46.73,
      "close": 47.85,
      "adjClose": 45.44,
      "volume": 185915204
    },
    {
      "date": "2018-11-16",
      "open": 47.63,
      "high": 48.74,
      "low": 47.37,
      "close": 48.38,
      "adjClose": 45.95,
      "volume": 147713200
    },
    {
      "date": "2018-11-19",
      "open": 47.5,
      "high": 47.68,
      "low": 46.25,
      "close": 46.47,
      "adjClose": 44.13,
      "volume": 167701200
    },
    {
      "date": "2018-11-20",
      "open": 44.59,
      "high": 45.37,
      "low": 43.88,
      "close": 44.25,
      "adjClose": 42.02,
      "volume": 271300988
    },
    {
      "date": "2018-11-21",
      "open": 44.93,
      "high": 45.07,
      "low": 44.14,
      "close": 44.2,
      "adjClose": 41.98,
      "volume": 124496840
    },
    {
      "date": "2018-11-23",
      "open": 43.74,
      "high": 44.15,
      "low": 43.03,
      "close": 43.07,
      "adjClose": 40.9,
      "volume": 94496000
    },
    {
      "date": "2018-11-26",
      "open": 43.56,
      "high": 43.74,
      "low": 42.57,
      "close": 43.66,
      "adjClose": 41.46,
      "volume": 179994080
    },
    {
      "date": "2018-11-27",
      "open": 42.88,
      "high": 43.69,
      "low": 42.72,
      "close": 43.56,
      "adjClose": 41.37,
      "volume": 165549600
    },
    {
      "date": "2018-11-28",
      "open": 44.18,
      "high": 45.32,
      "low": 43.73,
      "close": 45.24,
      "adjClose": 42.96,
      "volume": 184250156
    },
    {
      "date": "2018-11-29",
      "open": 45.67,
      "high": 45.7,
      "low": 44.43,
      "close": 44.89,
      "adjClose": 42.63,
      "volume": 167080000
    },
    {
      "date": "2018-11-30",
      "open": 45.07,
      "high": 45.08,
      "low": 44.26,
      "close": 44.65,
      "adjClose": 42.4,
      "volume": 158126196
    },
    {
      "date": "2018-12-03",
      "open": 46.12,
      "high": 46.24,
      "low": 45.3,
      "close": 46.21,
      "adjClose": 43.89,
      "volume": 163210000
    },
    {
      "date": "2018-12-04",
      "open": 45.24,
      "high": 45.6,
      "low": 44.07,
      "close": 44.17,
      "adjClose": 41.95,
      "volume": 165377200
    },
    {
      "date": "2018-12-06",
      "open": 42.94,
      "high": 43.7,
      "low": 42.61,
      "close": 43.68,
      "adjClose": 41.48,
      "volume": 172393640
    },
    {
      "date": "2018-12-07",
      "open": 43.37,
      "high": 43.62,
      "low": 42.08,
      "close": 42.12,
      "adjClose": 40,
      "volume": 169126524
    },
    {
      "date": "2018-12-10",
      "open": 41.25,
      "high": 42.52,
      "low": 40.83,
      "close": 42.4,
      "adjClose": 40.27,
      "volume": 248104000
    },
    {
      "date": "2018-12-11",
      "open": 42.92,
      "high": 42.95,
      "low": 41.75,
      "close": 42.16,
      "adjClose": 40.04,
      "volume": 189126800
    },
    {
      "date": "2018-12-12",
      "open": 42.6,
      "high": 42.98,
      "low": 42.26,
      "close": 42.28,
      "adjClose": 40.15,
      "volume": 142510800
    },
    {
      "date": "2018-12-13",
      "open": 42.62,
      "high": 43.14,
      "low": 42.39,
      "close": 42.74,
      "adjClose": 40.59,
      "volume": 127594400
    },
    {
      "date": "2018-12-14",
      "open": 42.25,
      "high": 42.27,
      "low": 41.32,
      "close": 41.37,
      "adjClose": 39.29,
      "volume": 162814840
    },
    {
      "date": "2018-12-17",
      "open": 41.36,
      "high": 42.09,
      "low": 40.68,
      "close": 40.99,
      "adjClose": 38.93,
      "volume": 177151688
    },
    {
      "date": "2018-12-18",
      "open": 41.35,
      "high": 41.88,
      "low": 41.1,
      "close": 41.52,
      "adjClose": 39.43,
      "volume": 135366072
    },
    {
      "date": "2018-12-19",
      "open": 41.5,
      "high": 41.86,
      "low": 39.77,
      "close": 40.22,
      "adjClose": 38.2,
      "volume": 196189200
    },
    {
      "date": "2018-12-20",
      "open": 40.1,
      "high": 40.53,
      "low": 38.83,
      "close": 39.21,
      "adjClose": 37.24,
      "volume": 259092000
    },
    {
      "date": "2018-12-21",
      "open": 39.22,
      "high": 39.54,
      "low": 37.41,
      "close": 37.68,
      "adjClose": 35.78,
      "volume": 382978400
    },
    {
      "date": "2018-12-24",
      "open": 37.04,
      "high": 37.89,
      "low": 36.65,
      "close": 36.71,
      "adjClose": 34.86,
      "volume": 148676928
    },
    {
      "date": "2018-12-26",
      "open": 37.08,
      "high": 39.31,
      "low": 36.68,
      "close": 39.29,
      "adjClose": 37.31,
      "volume": 234330176
    },
    {
      "date": "2018-12-27",
      "open": 38.96,
      "high": 39.19,
      "low": 37.52,
      "close": 39.04,
      "adjClose": 37.08,
      "volume": 212468400
    },
    {
      "date": "2018-12-28",
      "open": 39.38,
      "high": 39.63,
      "low": 38.64,
      "close": 39.06,
      "adjClose": 37.1,
      "volume": 169165696
    },
    {
      "date": "2018-12-31",
      "open": 39.63,
      "high": 39.84,
      "low": 39.12,
      "close": 39.44,
      "adjClose": 37.46,
      "volume": 140014000
    },
    {
      "date": "2019-01-02",
      "open": 38.72,
      "high": 39.71,
      "low": 38.56,
      "close": 39.48,
      "adjClose": 37.49,
      "volume": 148158948
    },
    {
      "date": "2019-01-03",
      "open": 35.99,
      "high": 36.43,
      "low": 35.5,
      "close": 35.55,
      "adjClose": 33.76,
      "volume": 365248800
    },
    {
      "date": "2019-01-04",
      "open": 36.13,
      "high": 37.14,
      "low": 35.95,
      "close": 37.07,
      "adjClose": 35.21,
      "volume": 234428400
    },
    {
      "date": "2019-01-07",
      "open": 37.17,
      "high": 37.21,
      "low": 36.48,
      "close": 36.98,
      "adjClose": 35.12,
      "volume": 219111200
    },
    {
      "date": "2019-01-08",
      "open": 37.39,
      "high": 37.96,
      "low": 37.13,
      "close": 37.69,
      "adjClose": 35.79,
      "volume": 164101256
    },
    {
      "date": "2019-01-09",
      "open": 37.82,
      "high": 38.63,
      "low": 37.41,
      "close": 38.33,
      "adjClose": 36.4,
      "volume": 180396400
    },
    {
      "date": "2019-01-10",
      "open": 38.13,
      "high": 38.49,
      "low": 37.72,
      "close": 38.45,
      "adjClose": 36.52,
      "volume": 143122800
    },
    {
      "date": "2019-01-11",
      "open": 38.22,
      "high": 38.42,
      "low": 37.88,
      "close": 38.07,
      "adjClose": 36.16,
      "volume": 108092964
    },
    {
      "date": "2019-01-14",
      "open": 37.71,
      "high": 37.82,
      "low": 37.31,
      "close": 37.5,
      "adjClose": 35.61,
      "volume": 129756800
    },
    {
      "date": "2019-01-15",
      "open": 37.57,
      "high": 38.35,
      "low": 37.51,
      "close": 38.27,
      "adjClose": 36.35,
      "volume": 114843600
    },
    {
      "date": "2019-01-16",
      "open": 38.27,
      "high": 38.97,
      "low": 38.25,
      "close": 38.74,
      "adjClose": 36.79,
      "volume": 122278824
    },
    {
      "date": "2019-01-17",
      "open": 38.55,
      "high": 39.42,
      "low": 38.32,
      "close": 38.97,
      "adjClose": 37.01,
      "volume": 119284800
    },
    {
      "date": "2019-01-18",
      "open": 39.38,
      "high": 39.47,
      "low": 39,
      "close": 39.21,
      "adjClose": 37.24,
      "volume": 135004092
    },
    {
      "date": "2019-01-22",
      "open": 39.1,
      "high": 39.18,
      "low": 38.16,
      "close": 38.33,
      "adjClose": 36.4,
      "volume": 121576000
    },
    {
      "date": "2019-01-23",
      "open": 38.54,
      "high": 38.78,
      "low": 37.92,
      "close": 38.48,
      "adjClose": 36.54,
      "volume": 92522400
    },
    {
      "date": "2019-01-24",
      "open": 38.53,
      "high": 38.62,
      "low": 37.94,
      "close": 38.17,
      "adjClose": 36.25,
      "volume": 101766196
    },
    {
      "date": "2019-01-25",
      "open": 38.87,
      "high": 39.53,
      "low": 38.58,
      "close": 39.44,
      "adjClose": 37.46,
      "volume": 134191572
    },
    {
      "date": "2019-01-28",
      "open": 38.95,
      "high": 39.08,
      "low": 38.42,
      "close": 39.08,
      "adjClose": 37.11,
      "volume": 104768400
    },
    {
      "date": "2019-01-29",
      "open": 39.06,
      "high": 39.53,
      "low": 38.53,
      "close": 38.67,
      "adjClose": 36.72,
      "volume": 166348956
    },
    {
      "date": "2019-01-30",
      "open": 40.81,
      "high": 41.54,
      "low": 40.06,
      "close": 41.31,
      "adjClose": 39.23,
      "volume": 244439200
    },
    {
      "date": "2019-01-31",
      "open": 41.53,
      "high": 42.25,
      "low": 41.14,
      "close": 41.61,
      "adjClose": 39.52,
      "volume": 162958596
    },
    {
      "date": "2019-02-01",
      "open": 41.74,
      "high": 42.25,
      "low": 41.48,
      "close": 41.63,
      "adjClose": 39.54,
      "volume": 130672552
    },
    {
      "date": "2019-02-04",
      "open": 41.85,
      "high": 42.91,
      "low": 41.82,
      "close": 42.81,
      "adjClose": 40.66,
      "volume": 125982328
    },
    {
      "date": "2019-02-05",
      "open": 43.22,
      "high": 43.77,
      "low": 43.09,
      "close": 43.55,
      "adjClose": 41.36,
      "volume": 144406512
    },
    {
      "date": "2019-02-06",
      "open": 43.66,
      "high": 43.89,
      "low": 43.21,
      "close": 43.56,
      "adjClose": 41.37,
      "volume": 112958400
    },
    {
      "date": "2019-02-07",
      "open": 43.1,
      "high": 43.49,
      "low": 42.59,
      "close": 42.74,
      "adjClose": 40.59,
      "volume": 126966800
    },
    {
      "date": "2019-02-08",
      "open": 42.25,
      "high": 42.67,
      "low": 42.11,
      "close": 42.6,
      "adjClose": 40.63,
      "volume": 95280000
    },
    {
      "date": "2019-02-11",
      "open": 42.76,
      "high": 42.8,
      "low": 42.31,
      "close": 42.36,
      "adjClose": 40.4,
      "volume": 83973700
    },
    {
      "date": "2019-02-12",
      "open": 42.53,
      "high": 42.75,
      "low": 42.43,
      "close": 42.72,
      "adjClose": 40.75,
      "volume": 89134092
    },
    {
      "date": "2019-02-13",
      "open": 42.85,
      "high": 43.12,
      "low": 42.48,
      "close": 42.55,
      "adjClose": 40.58,
      "volume": 89960932
    },
    {
      "date": "2019-02-14",
      "open": 42.43,
      "high": 42.82,
      "low": 42.35,
      "close": 42.7,
      "adjClose": 40.73,
      "volume": 87342988
    },
    {
      "date": "2019-02-15",
      "open": 42.81,
      "high": 42.93,
      "low": 42.44,
      "close": 42.61,
      "adjClose": 40.64,
      "volume": 98507256
    },
    {
      "date": "2019-02-19",
      "open": 42.43,
      "high": 42.86,
      "low": 42.37,
      "close": 42.73,
      "adjClose": 40.75,
      "volume": 75891304
    },
    {
      "date": "2019-02-20",
      "open": 42.8,
      "high": 43.33,
      "low": 42.75,
      "close": 43.01,
      "adjClose": 41.02,
      "volume": 104457600
    },
    {
      "date": "2019-02-21",
      "open": 42.95,
      "high": 43.09,
      "low": 42.58,
      "close": 42.77,
      "adjClose": 40.79,
      "volume": 68998800
    },
    {
      "date": "2019-02-22",
      "open": 42.9,
      "high": 43.25,
      "low": 42.85,
      "close": 43.24,
      "adjClose": 41.24,
      "volume": 75652800
    },
    {
      "date": "2019-02-25",
      "open": 43.54,
      "high": 43.97,
      "low": 43.49,
      "close": 43.56,
      "adjClose": 41.55,
      "volume": 87493600
    },
    {
      "date": "2019-02-26",
      "open": 43.43,
      "high": 43.83,
      "low": 43.29,
      "close": 43.58,
      "adjClose": 41.57,
      "volume": 68280844
    },
    {
      "date": "2019-02-27",
      "open": 43.3,
      "high": 43.75,
      "low": 43.18,
      "close": 43.72,
      "adjClose": 41.7,
      "volume": 111341600
    },
    {
      "date": "2019-02-28",
      "open": 43.58,
      "high": 43.73,
      "low": 43.23,
      "close": 43.29,
      "adjClose": 41.29,
      "volume": 112861664
    },
    {
      "date": "2019-03-01",
      "open": 43.57,
      "high": 43.79,
      "low": 43.22,
      "close": 43.74,
      "adjClose": 41.72,
      "volume": 103544800
    },
    {
      "date": "2019-03-04",
      "open": 43.92,
      "high": 44.44,
      "low": 43.49,
      "close": 43.96,
      "adjClose": 41.93,
      "volume": 109744812
    },
    {
      "date": "2019-03-05",
      "open": 43.99,
      "high": 44,
      "low": 43.64,
      "close": 43.88,
      "adjClose": 41.85,
      "volume": 78949676
    },
    {
      "date": "2019-03-06",
      "open": 43.67,
      "high": 43.87,
      "low": 43.49,
      "close": 43.63,
      "adjClose": 41.61,
      "volume": 83241600
    },
    {
      "date": "2019-03-07",
      "open": 43.47,
      "high": 43.61,
      "low": 43.01,
      "close": 43.13,
      "adjClose": 41.14,
      "volume": 99185600
    },
    {
      "date": "2019-03-08",
      "open": 42.58,
      "high": 43.27,
      "low": 42.38,
      "close": 43.23,
      "adjClose": 41.23,
      "volume": 95997600
    },
    {
      "date": "2019-03-11",
      "open": 43.87,
      "high": 44.78,
      "low": 43.84,
      "close": 44.73,
      "adjClose": 42.66,
      "volume": 128044136
    },
    {
      "date": "2019-03-12",
      "open": 45,
      "high": 45.67,
      "low": 44.84,
      "close": 45.23,
      "adjClose": 43.14,
      "volume": 129870400
    },
    {
      "date": "2019-03-13",
      "open": 45.56,
      "high": 45.83,
      "low": 45.23,
      "close": 45.43,
      "adjClose": 43.33,
      "volume": 124130096
    },
    {
      "date": "2019-03-14",
      "open": 45.98,
      "high": 46.03,
      "low": 45.64,
      "close": 45.93,
      "adjClose": 43.81,
      "volume": 94318032
    },
    {
      "date": "2019-03-15",
      "open": 46.21,
      "high": 46.83,
      "low": 45.94,
      "close": 46.53,
      "adjClose": 44.38,
      "volume": 156171648
    },
    {
      "date": "2019-03-18",
      "open": 46.45,
      "high": 47.1,
      "low": 46.45,
      "close": 47.01,
      "adjClose": 44.84,
      "volume": 104879328
    },
    {
      "date": "2019-03-19",
      "open": 47.09,
      "high": 47.25,
      "low": 46.48,
      "close": 46.63,
      "adjClose": 44.47,
      "volume": 126585600
    },
    {
      "date": "2019-03-20",
      "open": 46.56,
      "high": 47.37,
      "low": 46.18,
      "close": 47.04,
      "adjClose": 44.87,
      "volume": 124140924
    },
    {
      "date": "2019-03-21",
      "open": 47.51,
      "high": 49.08,
      "low": 47.45,
      "close": 48.77,
      "adjClose": 46.52,
      "volume": 204136948
    },
    {
      "date": "2019-03-22",
      "open": 48.84,
      "high": 49.42,
      "low": 47.7,
      "close": 47.76,
      "adjClose": 45.55,
      "volume": 169630800
    },
    {
      "date": "2019-03-25",
      "open": 47.88,
      "high": 48,
      "low": 46.65,
      "close": 47.19,
      "adjClose": 45.01,
      "volume": 175381200
    },
    {
      "date": "2019-03-26",
      "open": 47.92,
      "high": 48.22,
      "low": 46.15,
      "close": 46.7,
      "adjClose": 44.54,
      "volume": 199202152
    },
    {
      "date": "2019-03-27",
      "open": 47.19,
      "high": 47.44,
      "low": 46.64,
      "close": 47.12,
      "adjClose": 44.94,
      "volume": 119393708
    },
    {
      "date": "2019-03-28",
      "open": 47.24,
      "high": 47.39,
      "low": 46.88,
      "close": 47.18,
      "adjClose": 45,
      "volume": 83121600
    },
    {
      "date": "2019-03-29",
      "open": 47.46,
      "high": 47.52,
      "low": 47.14,
      "close": 47.49,
      "adjClose": 45.29,
      "volume": 94256000
    },
    {
      "date": "2019-04-01",
      "open": 47.91,
      "high": 47.92,
      "low": 47.1,
      "close": 47.81,
      "adjClose": 45.6,
      "volume": 111448000
    },
    {
      "date": "2019-04-02",
      "open": 47.77,
      "high": 48.62,
      "low": 47.76,
      "close": 48.51,
      "adjClose": 46.27,
      "volume": 91062928
    },
    {
      "date": "2019-04-03",
      "open": 48.31,
      "high": 49.13,
      "low": 48.29,
      "close": 48.84,
      "adjClose": 46.58,
      "volume": 93087320
    },
    {
      "date": "2019-04-04",
      "open": 48.7,
      "high": 49.09,
      "low": 48.29,
      "close": 48.92,
      "adjClose": 46.66,
      "volume": 76457200
    },
    {
      "date": "2019-04-05",
      "open": 49.11,
      "high": 49.28,
      "low": 48.98,
      "close": 49.25,
      "adjClose": 46.97,
      "volume": 74106576
    },
    {
      "date": "2019-04-08",
      "open": 49.11,
      "high": 50.06,
      "low": 49.09,
      "close": 50.03,
      "adjClose": 47.72,
      "volume": 103526800
    },
    {
      "date": "2019-04-09",
      "open": 50.08,
      "high": 50.71,
      "low": 49.81,
      "close": 49.88,
      "adjClose": 47.57,
      "volume": 143072948
    },
    {
      "date": "2019-04-10",
      "open": 49.67,
      "high": 50.19,
      "low": 49.55,
      "close": 50.16,
      "adjClose": 47.84,
      "volume": 86781200
    },
    {
      "date": "2019-04-11",
      "open": 50.21,
      "high": 50.25,
      "low": 49.61,
      "close": 49.74,
      "adjClose": 47.44,
      "volume": 83603232
    },
    {
      "date": "2019-04-12",
      "open": 49.8,
      "high": 50.04,
      "low": 49.05,
      "close": 49.72,
      "adjClose": 47.42,
      "volume": 111042800
    },
    {
      "date": "2019-04-15",
      "open": 49.65,
      "high": 49.96,
      "low": 49.5,
      "close": 49.81,
      "adjClose": 47.51,
      "volume": 70146584
    },
    {
      "date": "2019-04-16",
      "open": 49.87,
      "high": 50.34,
      "low": 49.64,
      "close": 49.81,
      "adjClose": 47.51,
      "volume": 102785600
    },
    {
      "date": "2019-04-17",
      "open": 49.89,
      "high": 50.85,
      "low": 49.65,
      "close": 50.78,
      "adjClose": 48.43,
      "volume": 115627200
    },
    {
      "date": "2019-04-18",
      "open": 50.78,
      "high": 51.04,
      "low": 50.63,
      "close": 50.97,
      "adjClose": 48.61,
      "volume": 96783200
    },
    {
      "date": "2019-04-22",
      "open": 50.71,
      "high": 51.24,
      "low": 50.59,
      "close": 51.13,
      "adjClose": 48.77,
      "volume": 77758180
    },
    {
      "date": "2019-04-23",
      "open": 51.11,
      "high": 51.94,
      "low": 50.98,
      "close": 51.87,
      "adjClose": 49.47,
      "volume": 93292000
    },
    {
      "date": "2019-04-24",
      "open": 51.84,
      "high": 52.12,
      "low": 51.76,
      "close": 51.79,
      "adjClose": 49.4,
      "volume": 70162436
    },
    {
      "date": "2019-04-25",
      "open": 51.71,
      "high": 51.94,
      "low": 51.28,
      "close": 51.32,
      "adjClose": 48.95,
      "volume": 74172824
    },
    {
      "date": "2019-04-26",
      "open": 51.23,
      "high": 51.25,
      "low": 50.53,
      "close": 51.08,
      "adjClose": 48.72,
      "volume": 74596408
    },
    {
      "date": "2019-04-29",
      "open": 51.1,
      "high": 51.49,
      "low": 50.97,
      "close": 51.15,
      "adjClose": 48.79,
      "volume": 88818864
    },
    {
      "date": "2019-04-30",
      "open": 50.77,
      "high": 50.85,
      "low": 49.78,
      "close": 50.17,
      "adjClose": 47.85,
      "volume": 186139692
    },
    {
      "date": "2019-05-01",
      "open": 52.47,
      "high": 53.83,
      "low": 52.31,
      "close": 52.63,
      "adjClose": 50.2,
      "volume": 259309312
    },
    {
      "date": "2019-05-02",
      "open": 52.46,
      "high": 53.16,
      "low": 52.03,
      "close": 52.29,
      "adjClose": 49.87,
      "volume": 127985296
    },
    {
      "date": "2019-05-03",
      "open": 52.72,
      "high": 52.96,
      "low": 52.56,
      "close": 52.94,
      "adjClose": 50.49,
      "volume": 83569600
    },
    {
      "date": "2019-05-06",
      "open": 51.07,
      "high": 52.21,
      "low": 50.88,
      "close": 52.12,
      "adjClose": 49.71,
      "volume": 129772452
    },
    {
      "date": "2019-05-07",
      "open": 51.47,
      "high": 51.85,
      "low": 50.21,
      "close": 50.72,
      "adjClose": 48.38,
      "volume": 155054800
    },
    {
      "date": "2019-05-08",
      "open": 50.48,
      "high": 51.34,
      "low": 50.44,
      "close": 50.73,
      "adjClose": 48.38,
      "volume": 105358016
    },
    {
      "date": "2019-05-09",
      "open": 50.1,
      "high": 50.42,
      "low": 49.17,
      "close": 50.18,
      "adjClose": 47.86,
      "volume": 139634428
    },
    {
      "date": "2019-05-10",
      "open": 49.35,
      "high": 49.71,
      "low": 48.19,
      "close": 49.3,
      "adjClose": 47.21,
      "volume": 164834848
    },
    {
      "date": "2019-05-13",
      "open": 46.93,
      "high": 47.37,
      "low": 45.71,
      "close": 46.43,
      "adjClose": 44.46,
      "volume": 229722492
    },
    {
      "date": "2019-05-14",
      "open": 46.6,
      "high": 47.43,
      "low": 46.35,
      "close": 47.17,
      "adjClose": 45.17,
      "volume": 146118800
    },
    {
      "date": "2019-05-15",
      "open": 46.57,
      "high": 47.94,
      "low": 46.51,
      "close": 47.73,
      "adjClose": 45.7,
      "volume": 106178872
    },
    {
      "date": "2019-05-16",
      "open": 47.48,
      "high": 48.12,
      "low": 47.21,
      "close": 47.52,
      "adjClose": 45.5,
      "volume": 132125600
    },
    {
      "date": "2019-05-17",
      "open": 46.73,
      "high": 47.73,
      "low": 46.69,
      "close": 47.25,
      "adjClose": 45.24,
      "volume": 131516400
    },
    {
      "date": "2019-05-20",
      "open": 45.88,
      "high": 46.09,
      "low": 45.07,
      "close": 45.77,
      "adjClose": 43.83,
      "volume": 154449200
    },
    {
      "date": "2019-05-21",
      "open": 46.31,
      "high": 47,
      "low": 46.18,
      "close": 46.65,
      "adjClose": 44.67,
      "volume": 113459392
    },
    {
      "date": "2019-05-22",
      "open": 46.17,
      "high": 46.43,
      "low": 45.64,
      "close": 45.7,
      "adjClose": 43.76,
      "volume": 118994400
    },
    {
      "date": "2019-05-23",
      "open": 44.95,
      "high": 45.14,
      "low": 44.45,
      "close": 44.92,
      "adjClose": 43.01,
      "volume": 146118944
    },
    {
      "date": "2019-05-24",
      "open": 45.05,
      "high": 45.54,
      "low": 44.66,
      "close": 44.74,
      "adjClose": 42.84,
      "volume": 94858800
    },
    {
      "date": "2019-05-28",
      "open": 44.73,
      "high": 45.15,
      "low": 44.48,
      "close": 44.56,
      "adjClose": 42.67,
      "volume": 111792800
    },
    {
      "date": "2019-05-29",
      "open": 44.11,
      "high": 44.84,
      "low": 44,
      "close": 44.35,
      "adjClose": 42.47,
      "volume": 113924800
    },
    {
      "date": "2019-05-30",
      "open": 44.49,
      "high": 44.81,
      "low": 44.17,
      "close": 44.58,
      "adjClose": 42.69,
      "volume": 84873648
    },
    {
      "date": "2019-05-31",
      "open": 44.06,
      "high": 44.5,
      "low": 43.75,
      "close": 43.77,
      "adjClose": 41.91,
      "volume": 108174400
    },
    {
      "date": "2019-06-03",
      "open": 43.9,
      "high": 44.48,
      "low": 42.57,
      "close": 43.33,
      "adjClose": 41.49,
      "volume": 161584400
    },
    {
      "date": "2019-06-04",
      "open": 43.86,
      "high": 44.96,
      "low": 43.63,
      "close": 44.91,
      "adjClose": 43,
      "volume": 123872000
    },
    {
      "date": "2019-06-05",
      "open": 46.07,
      "high": 46.25,
      "low": 45.29,
      "close": 45.64,
      "adjClose": 43.7,
      "volume": 119093708
    },
    {
      "date": "2019-06-06",
      "open": 45.77,
      "high": 46.37,
      "low": 45.54,
      "close": 46.31,
      "adjClose": 44.34,
      "volume": 90105244
    },
    {
      "date": "2019-06-07",
      "open": 46.63,
      "high": 47.98,
      "low": 46.44,
      "close": 47.54,
      "adjClose": 45.52,
      "volume": 122737600
    },
    {
      "date": "2019-06-10",
      "open": 47.95,
      "high": 48.84,
      "low": 47.91,
      "close": 48.15,
      "adjClose": 46.11,
      "volume": 104883600
    },
    {
      "date": "2019-06-11",
      "open": 48.72,
      "high": 49,
      "low": 48.4,
      "close": 48.7,
      "adjClose": 46.63,
      "volume": 107731600
    },
    {
      "date": "2019-06-12",
      "open": 48.49,
      "high": 48.99,
      "low": 48.35,
      "close": 48.55,
      "adjClose": 46.49,
      "volume": 73012800
    },
    {
      "date": "2019-06-13",
      "open": 48.68,
      "high": 49.2,
      "low": 48.4,
      "close": 48.54,
      "adjClose": 46.48,
      "volume": 86698500
    },
    {
      "date": "2019-06-14",
      "open": 47.89,
      "high": 48.4,
      "low": 47.58,
      "close": 48.19,
      "adjClose": 46.14,
      "volume": 75046000
    },
    {
      "date": "2019-06-17",
      "open": 48.23,
      "high": 48.74,
      "low": 48.04,
      "close": 48.47,
      "adjClose": 46.41,
      "volume": 58676576
    },
    {
      "date": "2019-06-18",
      "open": 49.01,
      "high": 50.07,
      "low": 48.8,
      "close": 49.61,
      "adjClose": 47.5,
      "volume": 106204016
    },
    {
      "date": "2019-06-19",
      "open": 49.92,
      "high": 49.97,
      "low": 49.33,
      "close": 49.47,
      "adjClose": 47.37,
      "volume": 84496940
    },
    {
      "date": "2019-06-20",
      "open": 50.09,
      "high": 50.15,
      "low": 49.51,
      "close": 49.87,
      "adjClose": 47.75,
      "volume": 86056000
    },
    {
      "date": "2019-06-21",
      "open": 49.7,
      "high": 50.21,
      "low": 49.54,
      "close": 49.7,
      "adjClose": 47.59,
      "volume": 191202400
    },
    {
      "date": "2019-06-24",
      "open": 49.64,
      "high": 50.04,
      "low": 49.54,
      "close": 49.65,
      "adjClose": 47.54,
      "volume": 72881684
    },
    {
      "date": "2019-06-25",
      "open": 49.61,
      "high": 49.82,
      "low": 48.82,
      "close": 48.89,
      "adjClose": 46.81,
      "volume": 84281336
    },
    {
      "date": "2019-06-26",
      "open": 49.44,
      "high": 50.25,
      "low": 49.34,
      "close": 49.95,
      "adjClose": 47.83,
      "volume": 104270048
    },
    {
      "date": "2019-06-27",
      "open": 50.07,
      "high": 50.39,
      "low": 49.89,
      "close": 49.94,
      "adjClose": 47.82,
      "volume": 83598868
    },
    {
      "date": "2019-06-28",
      "open": 49.67,
      "high": 49.87,
      "low": 49.26,
      "close": 49.48,
      "adjClose": 47.38,
      "volume": 124442568
    },
    {
      "date": "2019-07-01",
      "open": 50.79,
      "high": 51.12,
      "low": 50.16,
      "close": 50.39,
      "adjClose": 48.25,
      "volume": 109266956
    },
    {
      "date": "2019-07-02",
      "open": 50.35,
      "high": 50.78,
      "low": 50.34,
      "close": 50.68,
      "adjClose": 48.53,
      "volume": 67740868
    },
    {
      "date": "2019-07-03",
      "open": 50.82,
      "high": 51.11,
      "low": 50.67,
      "close": 51.1,
      "adjClose": 48.93,
      "volume": 45448180
    },
    {
      "date": "2019-07-05",
      "open": 50.84,
      "high": 51.27,
      "low": 50.73,
      "close": 51.06,
      "adjClose": 48.89,
      "volume": 69062072
    },
    {
      "date": "2019-07-08",
      "open": 50.2,
      "high": 50.35,
      "low": 49.6,
      "close": 50.01,
      "adjClose": 47.89,
      "volume": 101354512
    },
    {
      "date": "2019-07-09",
      "open": 49.8,
      "high": 50.38,
      "low": 49.7,
      "close": 50.31,
      "adjClose": 48.17,
      "volume": 82312060
    },
    {
      "date": "2019-07-10",
      "open": 50.46,
      "high": 50.93,
      "low": 50.39,
      "close": 50.81,
      "adjClose": 48.65,
      "volume": 71588552
    },
    {
      "date": "2019-07-11",
      "open": 50.83,
      "high": 51.1,
      "low": 50.43,
      "close": 50.44,
      "adjClose": 48.3,
      "volume": 80767368
    },
    {
      "date": "2019-07-12",
      "open": 50.61,
      "high": 51,
      "low": 50.55,
      "close": 50.83,
      "adjClose": 48.67,
      "volume": 70380848
    },
    {
      "date": "2019-07-15",
      "open": 51.02,
      "high": 51.47,
      "low": 51,
      "close": 51.3,
      "adjClose": 49.12,
      "volume": 67789680
    },
    {
      "date": "2019-07-16",
      "open": 51.15,
      "high": 51.53,
      "low": 50.88,
      "close": 51.13,
      "adjClose": 48.96,
      "volume": 67467264
    },
    {
      "date": "2019-07-17",
      "open": 51.01,
      "high": 51.27,
      "low": 50.82,
      "close": 50.84,
      "adjClose": 48.68,
      "volume": 56430000
    },
    {
      "date": "2019-07-18",
      "open": 51,
      "high": 51.47,
      "low": 50.93,
      "close": 51.42,
      "adjClose": 49.24,
      "volume": 74328644
    },
    {
      "date": "2019-07-19",
      "open": 51.45,
      "high": 51.63,
      "low": 50.59,
      "close": 50.65,
      "adjClose": 48.5,
      "volume": 83717228
    },
    {
      "date": "2019-07-22",
      "open": 50.91,
      "high": 51.81,
      "low": 50.9,
      "close": 51.81,
      "adjClose": 49.61,
      "volume": 89111728
    },
    {
      "date": "2019-07-23",
      "open": 52.12,
      "high": 52.23,
      "low": 51.82,
      "close": 52.21,
      "adjClose": 49.99,
      "volume": 73420840
    },
    {
      "date": "2019-07-24",
      "open": 51.92,
      "high": 52.29,
      "low": 51.79,
      "close": 52.17,
      "adjClose": 49.95,
      "volume": 59966400
    },
    {
      "date": "2019-07-25",
      "open": 52.22,
      "high": 52.31,
      "low": 51.68,
      "close": 51.76,
      "adjClose": 49.56,
      "volume": 55638400
    },
    {
      "date": "2019-07-26",
      "open": 51.87,
      "high": 52.43,
      "low": 51.79,
      "close": 51.94,
      "adjClose": 49.73,
      "volume": 70475600
    },
    {
      "date": "2019-07-29",
      "open": 52.12,
      "high": 52.66,
      "low": 52.11,
      "close": 52.42,
      "adjClose": 50.19,
      "volume": 86693600
    },
    {
      "date": "2019-07-30",
      "open": 52.19,
      "high": 52.54,
      "low": 51.83,
      "close": 52.2,
      "adjClose": 49.98,
      "volume": 135742872
    },
    {
      "date": "2019-07-31",
      "open": 54.11,
      "high": 55.34,
      "low": 52.83,
      "close": 53.26,
      "adjClose": 51,
      "volume": 277125600
    },
    {
      "date": "2019-08-01",
      "open": 53.48,
      "high": 54.51,
      "low": 51.69,
      "close": 52.11,
      "adjClose": 49.9,
      "volume": 216071688
    },
    {
      "date": "2019-08-02",
      "open": 51.38,
      "high": 51.61,
      "low": 50.41,
      "close": 51.01,
      "adjClose": 48.84,
      "volume": 163448488
    },
    {
      "date": "2019-08-05",
      "open": 49.5,
      "high": 49.66,
      "low": 48.15,
      "close": 48.34,
      "adjClose": 46.29,
      "volume": 209572000
    },
    {
      "date": "2019-08-06",
      "open": 49.08,
      "high": 49.52,
      "low": 48.51,
      "close": 49.25,
      "adjClose": 47.16,
      "volume": 143299200
    },
    {
      "date": "2019-08-07",
      "open": 48.85,
      "high": 49.89,
      "low": 48.46,
      "close": 49.76,
      "adjClose": 47.65,
      "volume": 133457600
    },
    {
      "date": "2019-08-08",
      "open": 50.05,
      "high": 50.88,
      "low": 49.85,
      "close": 50.86,
      "adjClose": 48.7,
      "volume": 108038092
    },
    {
      "date": "2019-08-09",
      "open": 50.33,
      "high": 50.69,
      "low": 49.82,
      "close": 50.25,
      "adjClose": 48.3,
      "volume": 98478984
    },
    {
      "date": "2019-08-12",
      "open": 49.91,
      "high": 50.51,
      "low": 49.79,
      "close": 50.12,
      "adjClose": 48.17,
      "volume": 89927600
    },
    {
      "date": "2019-08-13",
      "open": 50.26,
      "high": 53.04,
      "low": 50.21,
      "close": 52.24,
      "adjClose": 50.21,
      "volume": 190159144
    },
    {
      "date": "2019-08-14",
      "open": 50.79,
      "high": 51.61,
      "low": 50.65,
      "close": 50.69,
      "adjClose": 48.72,
      "volume": 146189772
    },
    {
      "date": "2019-08-15",
      "open": 50.87,
      "high": 51.29,
      "low": 49.92,
      "close": 50.44,
      "adjClose": 48.48,
      "volume": 111533452
    },
    {
      "date": "2019-08-16",
      "open": 51.07,
      "high": 51.79,
      "low": 50.96,
      "close": 51.63,
      "adjClose": 49.62,
      "volume": 115254496
    },
    {
      "date": "2019-08-19",
      "open": 52.66,
      "high": 53.18,
      "low": 52.51,
      "close": 52.59,
      "adjClose": 50.55,
      "volume": 97727660
    },
    {
      "date": "2019-08-20",
      "open": 52.72,
      "high": 53.34,
      "low": 52.58,
      "close": 52.59,
      "adjClose": 50.55,
      "volume": 107678116
    },
    {
      "date": "2019-08-21",
      "open": 53.25,
      "high": 53.41,
      "low": 52.9,
      "close": 53.16,
      "adjClose": 51.09,
      "volume": 86258988
    },
    {
      "date": "2019-08-22",
      "open": 53.3,
      "high": 53.61,
      "low": 52.69,
      "close": 53.12,
      "adjClose": 51.06,
      "volume": 89071276
    },
    {
      "date": "2019-08-23",
      "open": 52.36,
      "high": 53.01,
      "low": 50.25,
      "close": 50.66,
      "adjClose": 48.69,
      "volume": 187531372
    },
    {
      "date": "2019-08-26",
      "open": 51.47,
      "high": 51.8,
      "low": 51.26,
      "close": 51.62,
      "adjClose": 49.61,
      "volume": 104264520
    },
    {
      "date": "2019-08-27",
      "open": 51.97,
      "high": 52.14,
      "low": 50.88,
      "close": 51.04,
      "adjClose": 49.06,
      "volume": 103589376
    },
    {
      "date": "2019-08-28",
      "open": 51.03,
      "high": 51.43,
      "low": 50.83,
      "close": 51.38,
      "adjClose": 49.38,
      "volume": 63830528
    },
    {
      "date": "2019-08-29",
      "open": 52.13,
      "high": 52.33,
      "low": 51.66,
      "close": 52.25,
      "adjClose": 50.22,
      "volume": 84030608
    },
    {
      "date": "2019-08-30",
      "open": 52.54,
      "high": 52.61,
      "low": 51.8,
      "close": 52.19,
      "adjClose": 50.16,
      "volume": 84650244
    },
    {
      "date": "2019-09-03",
      "open": 51.61,
      "high": 51.75,
      "low": 51.06,
      "close": 51.43,
      "adjClose": 49.43,
      "volume": 80238296
    },
    {
      "date": "2019-09-04",
      "open": 52.1,
      "high": 52.37,
      "low": 51.83,
      "close": 52.3,
      "adjClose": 50.27,
      "volume": 76867280
    },
    {
      "date": "2019-09-05",
      "open": 53,
      "high": 53.49,
      "low": 52.88,
      "close": 53.32,
      "adjClose": 51.25,
      "volume": 95787936
    },
    {
      "date": "2019-09-06",
      "open": 53.51,
      "high": 53.61,
      "low": 53.13,
      "close": 53.32,
      "adjClose": 51.25,
      "volume": 77449200
    },
    {
      "date": "2019-09-09",
      "open": 53.71,
      "high": 54.11,
      "low": 52.77,
      "close": 53.54,
      "adjClose": 51.46,
      "volume": 109237604
    },
    {
      "date": "2019-09-10",
      "open": 53.47,
      "high": 54.2,
      "low": 52.93,
      "close": 54.18,
      "adjClose": 52.07,
      "volume": 127111724
    },
    {
      "date": "2019-09-11",
      "open": 54.52,
      "high": 55.93,
      "low": 54.43,
      "close": 55.9,
      "adjClose": 53.73,
      "volume": 177158584
    },
    {
      "date": "2019-09-12",
      "open": 56.2,
      "high": 56.61,
      "low": 55.72,
      "close": 55.77,
      "adjClose": 53.6,
      "volume": 128906800
    },
    {
      "date": "2019-09-13",
      "open": 55,
      "high": 55.2,
      "low": 54.26,
      "close": 54.69,
      "adjClose": 52.56,
      "volume": 159053200
    },
    {
      "date": "2019-09-16",
      "open": 54.43,
      "high": 55.03,
      "low": 54.39,
      "close": 54.98,
      "adjClose": 52.84,
      "volume": 84632564
    },
    {
      "date": "2019-09-17",
      "open": 54.99,
      "high": 55.21,
      "low": 54.78,
      "close": 55.18,
      "adjClose": 53.04,
      "volume": 73545872
    },
    {
      "date": "2019-09-18",
      "open": 55.27,
      "high": 55.71,
      "low": 54.86,
      "close": 55.69,
      "adjClose": 53.53,
      "volume": 102572372
    },
    {
      "date": "2019-09-19",
      "open": 55.5,
      "high": 55.94,
      "low": 55.09,
      "close": 55.24,
      "adjClose": 53.09,
      "volume": 88751504
    },
    {
      "date": "2019-09-20",
      "open": 55.35,
      "high": 55.64,
      "low": 54.37,
      "close": 54.43,
      "adjClose": 52.31,
      "volume": 231908376
    },
    {
      "date": "2019-09-23",
      "open": 54.74,
      "high": 54.96,
      "low": 54.41,
      "close": 54.68,
      "adjClose": 52.55,
      "volume": 77678592
    },
    {
      "date": "2019-09-24",
      "open": 55.26,
      "high": 55.62,
      "low": 54.3,
      "close": 54.42,
      "adjClose": 52.3,
      "volume": 125737468
    },
    {
      "date": "2019-09-25",
      "open": 54.64,
      "high": 55.38,
      "low": 54.29,
      "close": 55.26,
      "adjClose": 53.11,
      "volume": 89924024
    },
    {
      "date": "2019-09-26",
      "open": 55,
      "high": 55.24,
      "low": 54.71,
      "close": 54.97,
      "adjClose": 52.83,
      "volume": 76353248
    },
    {
      "date": "2019-09-27",
      "open": 55.14,
      "high": 55.24,
      "low": 54.32,
      "close": 54.71,
      "adjClose": 52.58,
      "volume": 101445140
    },
    {
      "date": "2019-09-30",
      "open": 55.23,
      "high": 56.15,
      "low": 55.2,
      "close": 55.99,
      "adjClose": 53.81,
      "volume": 105274332
    },
    {
      "date": "2019-10-01",
      "open": 56.27,
      "high": 57.06,
      "low": 56.05,
      "close": 56.15,
      "adjClose": 53.97,
      "volume": 144748652
    },
    {
      "date": "2019-10-02",
      "open": 55.77,
      "high": 55.9,
      "low": 54.48,
      "close": 54.74,
      "adjClose": 52.61,
      "volume": 143069028
    },
    {
      "date": "2019-10-03",
      "open": 54.61,
      "high": 55.24,
      "low": 53.78,
      "close": 55.21,
      "adjClose": 53.06,
      "volume": 121410744
    },
    {
      "date": "2019-10-04",
      "open": 56.41,
      "high": 56.87,
      "low": 55.97,
      "close": 56.75,
      "adjClose": 54.54,
      "volume": 139022212
    },
    {
      "date": "2019-10-07",
      "open": 56.57,
      "high": 57.48,
      "low": 56.46,
      "close": 56.77,
      "adjClose": 54.56,
      "volume": 123557076
    },
    {
      "date": "2019-10-08",
      "open": 56.46,
      "high": 57.02,
      "low": 56.08,
      "close": 56.1,
      "adjClose": 53.92,
      "volume": 117130800
    },
    {
      "date": "2019-10-09",
      "open": 56.76,
      "high": 56.95,
      "low": 56.41,
      "close": 56.76,
      "adjClose": 54.55,
      "volume": 76117696
    },
    {
      "date": "2019-10-10",
      "open": 56.98,
      "high": 57.61,
      "low": 56.83,
      "close": 57.52,
      "adjClose": 55.28,
      "volume": 115851936
    },
    {
      "date": "2019-10-11",
      "open": 58.24,
      "high": 59.41,
      "low": 58.08,
      "close": 59.05,
      "adjClose": 56.75,
      "volume": 167960840
    },
    {
      "date": "2019-10-14",
      "open": 58.73,
      "high": 59.53,
      "low": 58.67,
      "close": 58.97,
      "adjClose": 56.68,
      "volume": 97653936
    },
    {
      "date": "2019-10-15",
      "open": 59.1,
      "high": 59.41,
      "low": 58.72,
      "close": 58.83,
      "adjClose": 56.54,
      "volume": 92161932
    },
    {
      "date": "2019-10-16",
      "open": 58.34,
      "high": 58.81,
      "low": 58.3,
      "close": 58.59,
      "adjClose": 56.31,
      "volume": 77146776
    },
    {
      "date": "2019-10-17",
      "open": 58.77,
      "high": 59.04,
      "low": 58.38,
      "close": 58.82,
      "adjClose": 56.53,
      "volume": 69091588
    },
    {
      "date": "2019-10-18",
      "open": 58.65,
      "high": 59.4,
      "low": 58.57,
      "close": 59.1,
      "adjClose": 56.8,
      "volume": 97508664
    },
    {
      "date": "2019-10-21",
      "open": 59.38,
      "high": 60.25,
      "low": 59.33,
      "close": 60.13,
      "adjClose": 57.79,
      "volume": 89469932
    },
    {
      "date": "2019-10-22",
      "open": 60.29,
      "high": 60.55,
      "low": 59.91,
      "close": 59.99,
      "adjClose": 57.66,
      "volume": 90736004
    },
    {
      "date": "2019-10-23",
      "open": 60.53,
      "high": 60.81,
      "low": 60.31,
      "close": 60.8,
      "adjClose": 58.44,
      "volume": 79730180
    },
    {
      "date": "2019-10-24",
      "open": 61.13,
      "high": 61.2,
      "low": 60.45,
      "close": 60.9,
      "adjClose": 58.53,
      "volume": 71665020
    },
    {
      "date": "2019-10-25",
      "open": 60.79,
      "high": 61.68,
      "low": 60.72,
      "close": 61.65,
      "adjClose": 59.25,
      "volume": 73477200
    },
    {
      "date": "2019-10-28",
      "open": 61.86,
      "high": 62.31,
      "low": 61.68,
      "close": 62.26,
      "adjClose": 59.84,
      "volume": 96572964
    },
    {
      "date": "2019-10-29",
      "open": 62.24,
      "high": 62.44,
      "low": 60.64,
      "close": 60.82,
      "adjClose": 58.46,
      "volume": 142839600
    },
    {
      "date": "2019-10-30",
      "open": 61.19,
      "high": 61.33,
      "low": 60.3,
      "close": 60.82,
      "adjClose": 58.46,
      "volume": 124522088
    },
    {
      "date": "2019-10-31",
      "open": 61.81,
      "high": 62.29,
      "low": 59.32,
      "close": 62.19,
      "adjClose": 59.77,
      "volume": 139162080
    },
    {
      "date": "2019-11-01",
      "open": 62.39,
      "high": 63.98,
      "low": 62.29,
      "close": 63.96,
      "adjClose": 61.47,
      "volume": 151125336
    },
    {
      "date": "2019-11-04",
      "open": 64.33,
      "high": 64.46,
      "low": 63.85,
      "close": 64.38,
      "adjClose": 61.88,
      "volume": 103272000
    },
    {
      "date": "2019-11-05",
      "open": 64.26,
      "high": 64.55,
      "low": 64.08,
      "close": 64.28,
      "adjClose": 61.78,
      "volume": 79897708
    },
    {
      "date": "2019-11-06",
      "open": 64.19,
      "high": 64.37,
      "low": 63.84,
      "close": 64.31,
      "adjClose": 61.81,
      "volume": 75864496
    },
    {
      "date": "2019-11-07",
      "open": 64.69,
      "high": 65.09,
      "low": 64.53,
      "close": 64.86,
      "adjClose": 62.53,
      "volume": 94940400
    },
    {
      "date": "2019-11-08",
      "open": 64.67,
      "high": 65.11,
      "low": 64.21,
      "close": 65.04,
      "adjClose": 62.7,
      "volume": 70081980
    },
    {
      "date": "2019-11-11",
      "open": 64.58,
      "high": 65.62,
      "low": 64.57,
      "close": 65.55,
      "adjClose": 63.2,
      "volume": 82029836
    },
    {
      "date": "2019-11-12",
      "open": 65.39,
      "high": 65.7,
      "low": 65.23,
      "close": 65.49,
      "adjClose": 63.14,
      "volume": 87388904
    },
    {
      "date": "2019-11-13",
      "open": 65.28,
      "high": 66.19,
      "low": 65.27,
      "close": 66.12,
      "adjClose": 63.74,
      "volume": 103270372
    },
    {
      "date": "2019-11-14",
      "open": 65.94,
      "high": 66.22,
      "low": 65.53,
      "close": 65.66,
      "adjClose": 63.3,
      "volume": 89582224
    },
    {
      "date": "2019-11-15",
      "open": 65.92,
      "high": 66.44,
      "low": 65.75,
      "close": 66.44,
      "adjClose": 64.05,
      "volume": 100374664
    },
    {
      "date": "2019-11-18",
      "open": 66.45,
      "high": 66.86,
      "low": 66.06,
      "close": 66.78,
      "adjClose": 64.38,
      "volume": 86803588
    },
    {
      "date": "2019-11-19",
      "open": 66.97,
      "high": 67,
      "low": 66.35,
      "close": 66.57,
      "adjClose": 64.18,
      "volume": 76278388
    },
    {
      "date": "2019-11-20",
      "open": 66.39,
      "high": 66.52,
      "low": 65.1,
      "close": 65.8,
      "adjClose": 63.44,
      "volume": 106439676
    },
    {
      "date": "2019-11-21",
      "open": 65.92,
      "high": 66,
      "low": 65.3,
      "close": 65.5,
      "adjClose": 63.15,
      "volume": 121395200
    },
    {
      "date": "2019-11-22",
      "open": 65.65,
      "high": 65.8,
      "low": 65.21,
      "close": 65.44,
      "adjClose": 63.09,
      "volume": 65325200
    },
    {
      "date": "2019-11-25",
      "open": 65.68,
      "high": 66.61,
      "low": 65.63,
      "close": 66.59,
      "adjClose": 64.2,
      "volume": 84118068
    },
    {
      "date": "2019-11-26",
      "open": 66.74,
      "high": 66.79,
      "low": 65.63,
      "close": 66.07,
      "adjClose": 63.7,
      "volume": 105339528
    },
    {
      "date": "2019-11-27",
      "open": 66.4,
      "high": 67,
      "low": 66.33,
      "close": 66.96,
      "adjClose": 64.55,
      "volume": 65544488
    },
    {
      "date": "2019-11-29",
      "open": 66.65,
      "high": 67,
      "low": 66.47,
      "close": 66.81,
      "adjClose": 64.41,
      "volume": 46617600
    },
    {
      "date": "2019-12-02",
      "open": 66.82,
      "high": 67.06,
      "low": 65.86,
      "close": 66.04,
      "adjClose": 63.67,
      "volume": 94774200
    },
    {
      "date": "2019-12-03",
      "open": 64.58,
      "high": 64.88,
      "low": 64.07,
      "close": 64.86,
      "adjClose": 62.53,
      "volume": 117509072
    },
    {
      "date": "2019-12-04",
      "open": 65.27,
      "high": 65.83,
      "low": 65.17,
      "close": 65.44,
      "adjClose": 63.09,
      "volume": 67241552
    },
    {
      "date": "2019-12-05",
      "open": 65.95,
      "high": 66.47,
      "low": 65.68,
      "close": 66.4,
      "adjClose": 64.01,
      "volume": 74645372
    },
    {
      "date": "2019-12-06",
      "open": 66.87,
      "high": 67.75,
      "low": 66.83,
      "close": 67.68,
      "adjClose": 65.25,
      "volume": 106189972
    },
    {
      "date": "2019-12-09",
      "open": 67.5,
      "high": 67.7,
      "low": 66.23,
      "close": 66.73,
      "adjClose": 64.33,
      "volume": 128730580
    },
    {
      "date": "2019-12-10",
      "open": 67.15,
      "high": 67.52,
      "low": 66.47,
      "close": 67.12,
      "adjClose": 64.71,
      "volume": 90529532
    },
    {
      "date": "2019-12-11",
      "open": 67.2,
      "high": 67.78,
      "low": 67.13,
      "close": 67.69,
      "adjClose": 65.26,
      "volume": 78893564
    },
    {
      "date": "2019-12-12",
      "open": 66.94,
      "high": 68.14,
      "low": 66.83,
      "close": 67.86,
      "adjClose": 65.42,
      "volume": 137748168
    },
    {
      "date": "2019-12-13",
      "open": 67.86,
      "high": 68.83,
      "low": 67.73,
      "close": 68.79,
      "adjClose": 66.32,
      "volume": 133731224
    },
    {
      "date": "2019-12-16",
      "open": 69.25,
      "high": 70.2,
      "low": 69.25,
      "close": 69.97,
      "adjClose": 67.46,
      "volume": 128324420
    },
    {
      "date": "2019-12-17",
      "open": 69.89,
      "high": 70.44,
      "low": 69.7,
      "close": 70.1,
      "adjClose": 67.58,
      "volume": 114303192
    },
    {
      "date": "2019-12-18",
      "open": 69.95,
      "high": 70.47,
      "low": 69.78,
      "close": 69.94,
      "adjClose": 67.43,
      "volume": 116098748
    },
    {
      "date": "2019-12-19",
      "open": 69.88,
      "high": 70.3,
      "low": 69.74,
      "close": 70.01,
      "adjClose": 67.5,
      "volume": 98507788
    },
    {
      "date": "2019-12-20",
      "open": 70.56,
      "high": 70.66,
      "low": 69.64,
      "close": 69.86,
      "adjClose": 67.35,
      "volume": 276130972
    },
    {
      "date": "2019-12-23",
      "open": 70.13,
      "high": 71.06,
      "low": 70.09,
      "close": 71,
      "adjClose": 68.45,
      "volume": 98711532
    },
    {
      "date": "2019-12-24",
      "open": 71.17,
      "high": 71.22,
      "low": 70.73,
      "close": 71.07,
      "adjClose": 68.52,
      "volume": 48478856
    },
    {
      "date": "2019-12-26",
      "open": 71.21,
      "high": 72.5,
      "low": 71.18,
      "close": 72.48,
      "adjClose": 69.88,
      "volume": 93336016
    },
    {
      "date": "2019-12-27",
      "open": 72.78,
      "high": 73.49,
      "low": 72.03,
      "close": 72.45,
      "adjClose": 69.85,
      "volume": 146371744
    },
    {
      "date": "2019-12-30",
      "open": 72.36,
      "high": 73.17,
      "low": 71.31,
      "close": 72.88,
      "adjClose": 70.26,
      "volume": 144238456
    },
    {
      "date": "2019-12-31",
      "open": 72.48,
      "high": 73.42,
      "low": 72.38,
      "close": 73.41,
      "adjClose": 70.77,
      "volume": 100990500
    },
    {
      "date": "2020-01-02",
      "open": 74.06,
      "high": 75.15,
      "low": 73.8,
      "close": 75.09,
      "adjClose": 72.39,
      "volume": 135647456
    },
    {
      "date": "2020-01-03",
      "open": 74.29,
      "high": 75.15,
      "low": 74.13,
      "close": 74.36,
      "adjClose": 71.69,
      "volume": 146535512
    },
    {
      "date": "2020-01-06",
      "open": 73.45,
      "high": 74.99,
      "low": 73.19,
      "close": 74.95,
      "adjClose": 72.26,
      "volume": 118578576
    },
    {
      "date": "2020-01-07",
      "open": 74.96,
      "high": 75.22,
      "low": 74.37,
      "close": 74.6,
      "adjClose": 71.92,
      "volume": 111510620
    },
    {
      "date": "2020-01-08",
      "open": 74.29,
      "high": 76.11,
      "low": 74.29,
      "close": 75.8,
      "adjClose": 73.08,
      "volume": 132363784
    },
    {
      "date": "2020-01-09",
      "open": 76.81,
      "high": 77.61,
      "low": 76.55,
      "close": 77.41,
      "adjClose": 74.63,
      "volume": 170486168
    },
    {
      "date": "2020-01-10",
      "open": 77.65,
      "high": 78.17,
      "low": 77.06,
      "close": 77.58,
      "adjClose": 74.79,
      "volume": 140869088
    },
    {
      "date": "2020-01-13",
      "open": 77.91,
      "high": 79.27,
      "low": 77.79,
      "close": 79.24,
      "adjClose": 76.39,
      "volume": 122086888
    },
    {
      "date": "2020-01-14",
      "open": 79.18,
      "high": 79.39,
      "low": 78.04,
      "close": 78.17,
      "adjClose": 75.36,
      "volume": 162613828
    },
    {
      "date": "2020-01-15",
      "open": 77.96,
      "high": 78.88,
      "low": 77.39,
      "close": 77.83,
      "adjClose": 75.03,
      "volume": 121923600
    },
    {
      "date": "2020-01-16",
      "open": 78.4,
      "high": 78.93,
      "low": 78.02,
      "close": 78.81,
      "adjClose": 75.98,
      "volume": 108829200
    },
    {
      "date": "2020-01-17",
      "open": 79.07,
      "high": 79.69,
      "low": 78.75,
      "close": 79.68,
      "adjClose": 76.82,
      "volume": 137816468
    },
    {
      "date": "2020-01-21",
      "open": 79.3,
      "high": 79.76,
      "low": 79,
      "close": 79.14,
      "adjClose": 76.3,
      "volume": 110843256
    },
    {
      "date": "2020-01-22",
      "open": 79.65,
      "high": 80,
      "low": 79.33,
      "close": 79.43,
      "adjClose": 76.58,
      "volume": 101832460
    },
    {
      "date": "2020-01-23",
      "open": 79.48,
      "high": 79.89,
      "low": 78.91,
      "close": 79.81,
      "adjClose": 76.94,
      "volume": 104472000
    },
    {
      "date": "2020-01-24",
      "open": 80.06,
      "high": 80.83,
      "low": 79.38,
      "close": 79.58,
      "adjClose": 76.72,
      "volume": 146537600
    },
    {
      "date": "2020-01-27",
      "open": 77.52,
      "high": 77.94,
      "low": 76.22,
      "close": 77.24,
      "adjClose": 74.47,
      "volume": 161940020
    },
    {
      "date": "2020-01-28",
      "open": 78.15,
      "high": 79.6,
      "low": 78.05,
      "close": 79.42,
      "adjClose": 76.57,
      "volume": 162234000
    },
    {
      "date": "2020-01-29",
      "open": 81.11,
      "high": 81.96,
      "low": 80.35,
      "close": 81.08,
      "adjClose": 78.17,
      "volume": 216599712
    },
    {
      "date": "2020-01-30",
      "open": 80.14,
      "high": 81.02,
      "low": 79.69,
      "close": 80.97,
      "adjClose": 78.06,
      "volume": 126743232
    },
    {
      "date": "2020-01-31",
      "open": 80.23,
      "high": 80.67,
      "low": 77.07,
      "close": 77.38,
      "adjClose": 74.6,
      "volume": 199588400
    },
    {
      "date": "2020-02-03",
      "open": 76.08,
      "high": 78.37,
      "low": 75.56,
      "close": 77.17,
      "adjClose": 74.4,
      "volume": 173985604
    },
    {
      "date": "2020-02-04",
      "open": 78.83,
      "high": 79.91,
      "low": 78.41,
      "close": 79.71,
      "adjClose": 76.85,
      "volume": 136616536
    },
    {
      "date": "2020-02-05",
      "open": 80.88,
      "high": 81.19,
      "low": 79.74,
      "close": 80.36,
      "adjClose": 77.47,
      "volume": 118826872
    },
    {
      "date": "2020-02-06",
      "open": 80.64,
      "high": 81.31,
      "low": 80.07,
      "close": 81.3,
      "adjClose": 78.38,
      "volume": 105425600
    },
    {
      "date": "2020-02-07",
      "open": 80.59,
      "high": 80.85,
      "low": 79.5,
      "close": 80.01,
      "adjClose": 77.32,
      "volume": 117684048
    },
    {
      "date": "2020-02-10",
      "open": 78.55,
      "high": 80.39,
      "low": 78.46,
      "close": 80.39,
      "adjClose": 77.69,
      "volume": 109348860
    },
    {
      "date": "2020-02-11",
      "open": 80.9,
      "high": 80.97,
      "low": 79.68,
      "close": 79.9,
      "adjClose": 77.22,
      "volume": 94323200
    },
    {
      "date": "2020-02-12",
      "open": 80.37,
      "high": 81.81,
      "low": 80.37,
      "close": 81.8,
      "adjClose": 79.05,
      "volume": 113730400
    },
    {
      "date": "2020-02-13",
      "open": 81.05,
      "high": 81.56,
      "low": 80.84,
      "close": 81.22,
      "adjClose": 78.49,
      "volume": 94747600
    },
    {
      "date": "2020-02-14",
      "open": 81.19,
      "high": 81.5,
      "low": 80.71,
      "close": 81.24,
      "adjClose": 78.51,
      "volume": 80113788
    },
    {
      "date": "2020-02-18",
      "open": 78.84,
      "high": 79.94,
      "low": 78.65,
      "close": 79.75,
      "adjClose": 77.07,
      "volume": 152762180
    },
    {
      "date": "2020-02-19",
      "open": 80,
      "high": 81.14,
      "low": 80,
      "close": 80.91,
      "adjClose": 78.19,
      "volume": 93984000
    },
    {
      "date": "2020-02-20",
      "open": 80.66,
      "high": 81.16,
      "low": 79.55,
      "close": 80.08,
      "adjClose": 77.39,
      "volume": 100566000
    },
    {
      "date": "2020-02-21",
      "open": 79.66,
      "high": 80.11,
      "low": 77.63,
      "close": 78.26,
      "adjClose": 75.63,
      "volume": 129705660
    },
    {
      "date": "2020-02-24",
      "open": 74.32,
      "high": 76.05,
      "low": 72.31,
      "close": 74.55,
      "adjClose": 72.05,
      "volume": 222195312
    },
    {
      "date": "2020-02-25",
      "open": 75.24,
      "high": 75.63,
      "low": 71.53,
      "close": 72.02,
      "adjClose": 69.6,
      "volume": 230673600
    },
    {
      "date": "2020-02-26",
      "open": 71.63,
      "high": 74.47,
      "low": 71.63,
      "close": 73.16,
      "adjClose": 70.7,
      "volume": 198713724
    },
    {
      "date": "2020-02-27",
      "open": 70.28,
      "high": 71.5,
      "low": 68.24,
      "close": 68.38,
      "adjClose": 66.08,
      "volume": 320605600
    },
    {
      "date": "2020-02-28",
      "open": 64.32,
      "high": 69.6,
      "low": 64.09,
      "close": 68.34,
      "adjClose": 66.05,
      "volume": 426884920
    },
    {
      "date": "2020-03-02",
      "open": 70.57,
      "high": 75.36,
      "low": 69.43,
      "close": 74.7,
      "adjClose": 72.19,
      "volume": 341397356
    },
    {
      "date": "2020-03-03",
      "open": 75.92,
      "high": 76,
      "low": 71.45,
      "close": 72.33,
      "adjClose": 69.9,
      "volume": 319475600
    },
    {
      "date": "2020-03-04",
      "open": 74.11,
      "high": 75.85,
      "low": 73.28,
      "close": 75.69,
      "adjClose": 73.15,
      "volume": 219178400
    },
    {
      "date": "2020-03-05",
      "open": 73.88,
      "high": 74.89,
      "low": 72.85,
      "close": 73.23,
      "adjClose": 70.77,
      "volume": 187572876
    },
    {
      "date": "2020-03-06",
      "open": 70.5,
      "high": 72.71,
      "low": 70.31,
      "close": 72.26,
      "adjClose": 69.83,
      "volume": 226176984
    },
    {
      "date": "2020-03-09",
      "open": 65.94,
      "high": 69.52,
      "low": 65.75,
      "close": 66.54,
      "adjClose": 64.31,
      "volume": 286744832
    },
    {
      "date": "2020-03-10",
      "open": 69.29,
      "high": 71.61,
      "low": 67.34,
      "close": 71.33,
      "adjClose": 68.93,
      "volume": 285290080
    },
    {
      "date": "2020-03-11",
      "open": 69.35,
      "high": 70.31,
      "low": 67.97,
      "close": 68.86,
      "adjClose": 66.55,
      "volume": 256379880
    },
    {
      "date": "2020-03-12",
      "open": 63.99,
      "high": 67.5,
      "low": 62,
      "close": 62.06,
      "adjClose": 59.98,
      "volume": 418474068
    },
    {
      "date": "2020-03-13",
      "open": 66.22,
      "high": 69.98,
      "low": 63.24,
      "close": 69.49,
      "adjClose": 67.16,
      "volume": 370732128
    },
    {
      "date": "2020-03-16",
      "open": 60.49,
      "high": 64.77,
      "low": 60,
      "close": 60.55,
      "adjClose": 58.52,
      "volume": 322423600
    },
    {
      "date": "2020-03-17",
      "open": 61.88,
      "high": 64.4,
      "low": 59.6,
      "close": 63.22,
      "adjClose": 61.1,
      "volume": 324056000
    },
    {
      "date": "2020-03-18",
      "open": 59.94,
      "high": 62.5,
      "low": 59.28,
      "close": 61.67,
      "adjClose": 59.6,
      "volume": 300233624
    },
    {
      "date": "2020-03-19",
      "open": 61.85,
      "high": 63.21,
      "low": 60.65,
      "close": 61.2,
      "adjClose": 59.14,
      "volume": 271857200
    },
    {
      "date": "2020-03-20",
      "open": 61.8,
      "high": 62.96,
      "low": 57,
      "close": 57.31,
      "adjClose": 55.39,
      "volume": 401693384
    },
    {
      "date": "2020-03-23",
      "open": 57.02,
      "high": 57.12,
      "low": 53.15,
      "close": 56.09,
      "adjClose": 54.21,
      "volume": 336752832
    },
    {
      "date": "2020-03-24",
      "open": 59.09,
      "high": 61.92,
      "low": 58.58,
      "close": 61.72,
      "adjClose": 59.65,
      "volume": 287531200
    },
    {
      "date": "2020-03-25",
      "open": 62.69,
      "high": 64.56,
      "low": 61.08,
      "close": 61.38,
      "adjClose": 59.32,
      "volume": 303602040
    },
    {
      "date": "2020-03-26",
      "open": 61.63,
      "high": 64.67,
      "low": 61.59,
      "close": 64.61,
      "adjClose": 62.44,
      "volume": 252560676
    },
    {
      "date": "2020-03-27",
      "open": 63.19,
      "high": 63.97,
      "low": 61.76,
      "close": 61.94,
      "adjClose": 59.86,
      "volume": 204216800
    },
    {
      "date": "2020-03-30",
      "open": 62.69,
      "high": 63.88,
      "low": 62.35,
      "close": 63.7,
      "adjClose": 61.56,
      "volume": 167976440
    },
    {
      "date": "2020-03-31",
      "open": 63.9,
      "high": 65.62,
      "low": 63,
      "close": 63.57,
      "adjClose": 61.44,
      "volume": 197002004
    },
    {
      "date": "2020-04-01",
      "open": 61.63,
      "high": 62.18,
      "low": 59.78,
      "close": 60.23,
      "adjClose": 58.21,
      "volume": 176218552
    },
    {
      "date": "2020-04-02",
      "open": 60.09,
      "high": 61.29,
      "low": 59.23,
      "close": 61.23,
      "adjClose": 59.17,
      "volume": 165934000
    },
    {
      "date": "2020-04-03",
      "open": 60.7,
      "high": 61.43,
      "low": 59.74,
      "close": 60.35,
      "adjClose": 58.32,
      "volume": 129880068
    },
    {
      "date": "2020-04-06",
      "open": 62.73,
      "high": 65.78,
      "low": 62.35,
      "close": 65.62,
      "adjClose": 63.42,
      "volume": 201820400
    },
    {
      "date": "2020-04-07",
      "open": 67.7,
      "high": 67.93,
      "low": 64.75,
      "close": 64.86,
      "adjClose": 62.68,
      "volume": 202887324
    },
    {
      "date": "2020-04-08",
      "open": 65.69,
      "high": 66.84,
      "low": 65.31,
      "close": 66.52,
      "adjClose": 64.29,
      "volume": 168895284
    },
    {
      "date": "2020-04-09",
      "open": 67.18,
      "high": 67.52,
      "low": 66.18,
      "close": 67,
      "adjClose": 64.75,
      "volume": 162116492
    },
    {
      "date": "2020-04-13",
      "open": 67.08,
      "high": 68.43,
      "low": 66.46,
      "close": 68.31,
      "adjClose": 66.02,
      "volume": 131022924
    },
    {
      "date": "2020-04-14",
      "open": 70,
      "high": 72.06,
      "low": 69.51,
      "close": 71.76,
      "adjClose": 69.35,
      "volume": 194994800
    },
    {
      "date": "2020-04-15",
      "open": 70.6,
      "high": 71.58,
      "low": 70.16,
      "close": 71.11,
      "adjClose": 68.72,
      "volume": 131154564
    },
    {
      "date": "2020-04-16",
      "open": 71.85,
      "high": 72.05,
      "low": 70.59,
      "close": 71.67,
      "adjClose": 69.26,
      "volume": 157125200
    },
    {
      "date": "2020-04-17",
      "open": 71.17,
      "high": 71.74,
      "low": 69.22,
      "close": 70.7,
      "adjClose": 68.33,
      "volume": 215250000
    },
    {
      "date": "2020-04-20",
      "open": 69.49,
      "high": 70.42,
      "low": 69.21,
      "close": 69.23,
      "adjClose": 66.91,
      "volume": 130015200
    },
    {
      "date": "2020-04-21",
      "open": 69.07,
      "high": 69.31,
      "low": 66.36,
      "close": 67.09,
      "adjClose": 64.84,
      "volume": 180991600
    },
    {
      "date": "2020-04-22",
      "open": 68.4,
      "high": 69.47,
      "low": 68.05,
      "close": 69.03,
      "adjClose": 66.71,
      "volume": 117057368
    },
    {
      "date": "2020-04-23",
      "open": 68.97,
      "high": 70.44,
      "low": 68.72,
      "close": 68.76,
      "adjClose": 66.45,
      "volume": 124814400
    },
    {
      "date": "2020-04-24",
      "open": 69.3,
      "high": 70.75,
      "low": 69.25,
      "close": 70.74,
      "adjClose": 68.36,
      "volume": 126508732
    },
    {
      "date": "2020-04-27",
      "open": 70.45,
      "high": 71.14,
      "low": 69.99,
      "close": 70.79,
      "adjClose": 68.41,
      "volume": 117087600
    },
    {
      "date": "2020-04-28",
      "open": 71.27,
      "high": 71.46,
      "low": 69.55,
      "close": 69.65,
      "adjClose": 67.31,
      "volume": 112004800
    },
    {
      "date": "2020-04-29",
      "open": 71.18,
      "high": 72.42,
      "low": 70.97,
      "close": 71.93,
      "adjClose": 69.51,
      "volume": 137280816
    },
    {
      "date": "2020-04-30",
      "open": 72.49,
      "high": 73.63,
      "low": 72.09,
      "close": 73.45,
      "adjClose": 70.98,
      "volume": 183064000
    },
    {
      "date": "2020-05-01",
      "open": 71.56,
      "high": 74.75,
      "low": 71.46,
      "close": 72.27,
      "adjClose": 69.84,
      "volume": 240616800
    },
    {
      "date": "2020-05-04",
      "open": 72.29,
      "high": 73.42,
      "low": 71.58,
      "close": 73.29,
      "adjClose": 70.83,
      "volume": 133568000
    },
    {
      "date": "2020-05-05",
      "open": 73.77,
      "high": 75.25,
      "low": 73.61,
      "close": 74.39,
      "adjClose": 71.89,
      "volume": 147751200
    },
    {
      "date": "2020-05-06",
      "open": 75.11,
      "high": 75.81,
      "low": 74.72,
      "close": 75.16,
      "adjClose": 72.64,
      "volume": 142333752
    },
    {
      "date": "2020-05-07",
      "open": 75.81,
      "high": 76.29,
      "low": 75.49,
      "close": 75.94,
      "adjClose": 73.39,
      "volume": 115215200
    },
    {
      "date": "2020-05-08",
      "open": 76.41,
      "high": 77.59,
      "low": 76.07,
      "close": 77.53,
      "adjClose": 75.13,
      "volume": 134047940
    },
    {
      "date": "2020-05-11",
      "open": 77.03,
      "high": 79.26,
      "low": 76.81,
      "close": 78.75,
      "adjClose": 76.31,
      "volume": 145946400
    },
    {
      "date": "2020-05-12",
      "open": 79.46,
      "high": 79.92,
      "low": 77.73,
      "close": 77.85,
      "adjClose": 75.44,
      "volume": 162301200
    },
    {
      "date": "2020-05-13",
      "open": 78.04,
      "high": 78.99,
      "low": 75.8,
      "close": 76.91,
      "adjClose": 74.53,
      "volume": 200622556
    },
    {
      "date": "2020-05-14",
      "open": 76.13,
      "high": 77.45,
      "low": 75.38,
      "close": 77.39,
      "adjClose": 74.99,
      "volume": 158929200
    },
    {
      "date": "2020-05-15",
      "open": 75.09,
      "high": 76.97,
      "low": 75.05,
      "close": 76.93,
      "adjClose": 74.55,
      "volume": 166348400
    },
    {
      "date": "2020-05-18",
      "open": 78.29,
      "high": 79.13,
      "low": 77.58,
      "close": 78.74,
      "adjClose": 76.3,
      "volume": 135372500
    },
    {
      "date": "2020-05-19",
      "open": 78.76,
      "high": 79.63,
      "low": 78.25,
      "close": 78.29,
      "adjClose": 75.86,
      "volume": 101729600
    },
    {
      "date": "2020-05-20",
      "open": 79.17,
      "high": 79.88,
      "low": 79.05,
      "close": 79.81,
      "adjClose": 77.34,
      "volume": 111504860
    },
    {
      "date": "2020-05-21",
      "open": 79.67,
      "high": 80.22,
      "low": 78.97,
      "close": 79.21,
      "adjClose": 76.76,
      "volume": 102688844
    },
    {
      "date": "2020-05-22",
      "open": 78.94,
      "high": 79.81,
      "low": 78.84,
      "close": 79.72,
      "adjClose": 77.25,
      "volume": 81803200
    },
    {
      "date": "2020-05-26",
      "open": 80.88,
      "high": 81.06,
      "low": 79.13,
      "close": 79.18,
      "adjClose": 76.73,
      "volume": 125522000
    },
    {
      "date": "2020-05-27",
      "open": 79.04,
      "high": 79.68,
      "low": 78.27,
      "close": 79.53,
      "adjClose": 77.07,
      "volume": 112945200
    },
    {
      "date": "2020-05-28",
      "open": 79.19,
      "high": 80.86,
      "low": 78.91,
      "close": 79.56,
      "adjClose": 77.09,
      "volume": 133796412
    },
    {
      "date": "2020-05-29",
      "open": 79.81,
      "high": 80.29,
      "low": 79.12,
      "close": 79.49,
      "adjClose": 77.03,
      "volume": 153598128
    },
    {
      "date": "2020-06-01",
      "open": 79.44,
      "high": 80.59,
      "low": 79.3,
      "close": 80.46,
      "adjClose": 77.97,
      "volume": 81018612
    },
    {
      "date": "2020-06-02",
      "open": 80.19,
      "high": 80.86,
      "low": 79.73,
      "close": 80.83,
      "adjClose": 78.33,
      "volume": 87642816
    },
    {
      "date": "2020-06-03",
      "open": 81.17,
      "high": 81.55,
      "low": 80.58,
      "close": 81.28,
      "adjClose": 78.76,
      "volume": 104491216
    },
    {
      "date": "2020-06-04",
      "open": 81.1,
      "high": 81.41,
      "low": 80.19,
      "close": 80.58,
      "adjClose": 78.08,
      "volume": 87560400
    },
    {
      "date": "2020-06-05",
      "open": 80.84,
      "high": 82.94,
      "low": 80.81,
      "close": 82.88,
      "adjClose": 80.31,
      "volume": 137250400
    },
    {
      "date": "2020-06-08",
      "open": 82.56,
      "high": 83.4,
      "low": 81.83,
      "close": 83.37,
      "adjClose": 80.79,
      "volume": 95654536
    },
    {
      "date": "2020-06-09",
      "open": 83.04,
      "high": 86.4,
      "low": 83,
      "close": 86,
      "adjClose": 83.33,
      "volume": 147712400
    },
    {
      "date": "2020-06-10",
      "open": 86.98,
      "high": 88.69,
      "low": 86.52,
      "close": 88.21,
      "adjClose": 85.48,
      "volume": 166651752
    },
    {
      "date": "2020-06-11",
      "open": 87.33,
      "high": 87.77,
      "low": 83.87,
      "close": 83.98,
      "adjClose": 81.38,
      "volume": 201662452
    },
    {
      "date": "2020-06-12",
      "open": 86.18,
      "high": 86.95,
      "low": 83.56,
      "close": 84.7,
      "adjClose": 82.08,
      "volume": 200146052
    },
    {
      "date": "2020-06-15",
      "open": 83.31,
      "high": 86.42,
      "low": 83.15,
      "close": 85.75,
      "adjClose": 83.09,
      "volume": 138808920
    },
    {
      "date": "2020-06-16",
      "open": 87.87,
      "high": 88.3,
      "low": 86.18,
      "close": 88.02,
      "adjClose": 85.29,
      "volume": 165428800
    },
    {
      "date": "2020-06-17",
      "open": 88.79,
      "high": 88.85,
      "low": 87.77,
      "close": 87.9,
      "adjClose": 85.18,
      "volume": 114406504
    },
    {
      "date": "2020-06-18",
      "open": 87.85,
      "high": 88.36,
      "low": 87.31,
      "close": 87.93,
      "adjClose": 85.21,
      "volume": 96820400
    },
    {
      "date": "2020-06-19",
      "open": 88.66,
      "high": 89.14,
      "low": 86.29,
      "close": 87.43,
      "adjClose": 84.72,
      "volume": 264476000
    },
    {
      "date": "2020-06-22",
      "open": 87.84,
      "high": 89.87,
      "low": 87.79,
      "close": 89.72,
      "adjClose": 86.94,
      "volume": 135445264
    },
    {
      "date": "2020-06-23",
      "open": 91,
      "high": 93.1,
      "low": 90.57,
      "close": 91.63,
      "adjClose": 88.79,
      "volume": 212155600
    },
    {
      "date": "2020-06-24",
      "open": 91.25,
      "high": 92.2,
      "low": 89.63,
      "close": 90.02,
      "adjClose": 87.23,
      "volume": 192623396
    },
    {
      "date": "2020-06-25",
      "open": 90.18,
      "high": 91.25,
      "low": 89.39,
      "close": 91.21,
      "adjClose": 88.38,
      "volume": 137522512
    },
    {
      "date": "2020-06-26",
      "open": 91.1,
      "high": 91.33,
      "low": 88.26,
      "close": 88.41,
      "adjClose": 85.67,
      "volume": 205256844
    },
    {
      "date": "2020-06-29",
      "open": 88.31,
      "high": 90.54,
      "low": 87.82,
      "close": 90.45,
      "adjClose": 87.65,
      "volume": 130646076
    },
    {
      "date": "2020-06-30",
      "open": 90.02,
      "high": 91.5,
      "low": 90,
      "close": 91.2,
      "adjClose": 88.37,
      "volume": 140223284
    },
    {
      "date": "2020-07-01",
      "open": 91.28,
      "high": 91.84,
      "low": 90.98,
      "close": 91.03,
      "adjClose": 88.21,
      "volume": 110737236
    },
    {
      "date": "2020-07-02",
      "open": 91.96,
      "high": 92.62,
      "low": 90.91,
      "close": 91.03,
      "adjClose": 88.21,
      "volume": 114041600
    },
    {
      "date": "2020-07-06",
      "open": 92.5,
      "high": 93.95,
      "low": 92.47,
      "close": 93.46,
      "adjClose": 90.56,
      "volume": 118655652
    },
    {
      "date": "2020-07-07",
      "open": 93.85,
      "high": 94.66,
      "low": 93.06,
      "close": 93.17,
      "adjClose": 90.28,
      "volume": 112424456
    },
    {
      "date": "2020-07-08",
      "open": 94.18,
      "high": 95.38,
      "low": 94.09,
      "close": 95.34,
      "adjClose": 92.39,
      "volume": 117092000
    },
    {
      "date": "2020-07-09",
      "open": 96.26,
      "high": 96.32,
      "low": 94.67,
      "close": 95.68,
      "adjClose": 92.71,
      "volume": 125642800
    },
    {
      "date": "2020-07-10",
      "open": 95.34,
      "high": 95.98,
      "low": 94.71,
      "close": 95.92,
      "adjClose": 92.95,
      "volume": 90257320
    },
    {
      "date": "2020-07-13",
      "open": 97.27,
      "high": 99.96,
      "low": 95.26,
      "close": 95.48,
      "adjClose": 92.52,
      "volume": 191649200
    },
    {
      "date": "2020-07-14",
      "open": 94.84,
      "high": 97.26,
      "low": 93.88,
      "close": 97.06,
      "adjClose": 94.05,
      "volume": 170989364
    },
    {
      "date": "2020-07-15",
      "open": 98.99,
      "high": 99.25,
      "low": 96.49,
      "close": 97.73,
      "adjClose": 94.7,
      "volume": 153198000
    },
    {
      "date": "2020-07-16",
      "open": 96.56,
      "high": 97.41,
      "low": 95.91,
      "close": 96.52,
      "adjClose": 93.53,
      "volume": 110577672
    },
    {
      "date": "2020-07-17",
      "open": 96.99,
      "high": 97.15,
      "low": 95.84,
      "close": 96.33,
      "adjClose": 93.34,
      "volume": 92186900
    },
    {
      "date": "2020-07-20",
      "open": 96.42,
      "high": 98.5,
      "low": 96.06,
      "close": 98.36,
      "adjClose": 95.31,
      "volume": 90318000
    },
    {
      "date": "2020-07-21",
      "open": 99.17,
      "high": 99.25,
      "low": 96.74,
      "close": 97,
      "adjClose": 93.99,
      "volume": 103645836
    },
    {
      "date": "2020-07-22",
      "open": 96.69,
      "high": 97.98,
      "low": 96.6,
      "close": 97.27,
      "adjClose": 94.26,
      "volume": 89001652
    },
    {
      "date": "2020-07-23",
      "open": 97,
      "high": 97.08,
      "low": 92.01,
      "close": 92.85,
      "adjClose": 89.97,
      "volume": 197004432
    },
    {
      "date": "2020-07-24",
      "open": 90.99,
      "high": 92.97,
      "low": 89.15,
      "close": 92.62,
      "adjClose": 89.75,
      "volume": 185438864
    },
    {
      "date": "2020-07-27",
      "open": 93.71,
      "high": 94.91,
      "low": 93.48,
      "close": 94.81,
      "adjClose": 91.87,
      "volume": 121214192
    },
    {
      "date": "2020-07-28",
      "open": 94.37,
      "high": 94.55,
      "low": 93.25,
      "close": 93.25,
      "adjClose": 90.36,
      "volume": 103625600
    },
    {
      "date": "2020-07-29",
      "open": 93.75,
      "high": 95.23,
      "low": 93.71,
      "close": 95.04,
      "adjClose": 92.09,
      "volume": 90329256
    },
    {
      "date": "2020-07-30",
      "open": 94.19,
      "high": 96.3,
      "low": 93.77,
      "close": 96.19,
      "adjClose": 93.21,
      "volume": 158130020
    },
    {
      "date": "2020-07-31",
      "open": 102.88,
      "high": 106.42,
      "low": 100.83,
      "close": 106.26,
      "adjClose": 102.97,
      "volume": 374336800
    },
    {
      "date": "2020-08-03",
      "open": 108.2,
      "high": 111.64,
      "low": 107.89,
      "close": 108.94,
      "adjClose": 105.56,
      "volume": 308151388
    },
    {
      "date": "2020-08-04",
      "open": 109.13,
      "high": 110.79,
      "low": 108.39,
      "close": 109.67,
      "adjClose": 106.27,
      "volume": 173071600
    },
    {
      "date": "2020-08-05",
      "open": 109.38,
      "high": 110.39,
      "low": 108.9,
      "close": 110.06,
      "adjClose": 106.65,
      "volume": 121991952
    },
    {
      "date": "2020-08-06",
      "open": 110.41,
      "high": 114.41,
      "low": 109.8,
      "close": 113.9,
      "adjClose": 110.37,
      "volume": 202428900
    },
    {
      "date": "2020-08-07",
      "open": 113.21,
      "high": 113.68,
      "low": 110.29,
      "close": 111.11,
      "adjClose": 107.86,
      "volume": 198045612
    },
    {
      "date": "2020-08-10",
      "open": 112.6,
      "high": 113.78,
      "low": 110,
      "close": 112.73,
      "adjClose": 109.43,
      "volume": 212403600
    },
    {
      "date": "2020-08-11",
      "open": 111.97,
      "high": 112.48,
      "low": 109.11,
      "close": 109.38,
      "adjClose": 106.18,
      "volume": 187902400
    },
    {
      "date": "2020-08-12",
      "open": 110.5,
      "high": 113.28,
      "low": 110.3,
      "close": 113.01,
      "adjClose": 109.71,
      "volume": 165944820
    },
    {
      "date": "2020-08-13",
      "open": 114.43,
      "high": 116.04,
      "low": 113.93,
      "close": 115.01,
      "adjClose": 111.65,
      "volume": 210082064
    },
    {
      "date": "2020-08-14",
      "open": 114.83,
      "high": 115,
      "low": 113.05,
      "close": 114.91,
      "adjClose": 111.55,
      "volume": 165565208
    },
    {
      "date": "2020-08-17",
      "open": 116.06,
      "high": 116.09,
      "low": 113.96,
      "close": 114.61,
      "adjClose": 111.26,
      "volume": 119561600
    },
    {
      "date": "2020-08-18",
      "open": 114.35,
      "high": 116,
      "low": 114.01,
      "close": 115.56,
      "adjClose": 112.18,
      "volume": 105633600
    },
    {
      "date": "2020-08-19",
      "open": 115.98,
      "high": 117.16,
      "low": 115.61,
      "close": 115.71,
      "adjClose": 112.33,
      "volume": 145538008
    },
    {
      "date": "2020-08-20",
      "open": 115.75,
      "high": 118.39,
      "low": 115.73,
      "close": 118.28,
      "adjClose": 114.82,
      "volume": 126907200
    },
    {
      "date": "2020-08-21",
      "open": 119.26,
      "high": 124.87,
      "low": 119.25,
      "close": 124.37,
      "adjClose": 120.73,
      "volume": 338054800
    },
    {
      "date": "2020-08-24",
      "open": 128.7,
      "high": 128.79,
      "low": 123.94,
      "close": 125.86,
      "adjClose": 122.18,
      "volume": 345937768
    },
    {
      "date": "2020-08-25",
      "open": 124.7,
      "high": 125.18,
      "low": 123.05,
      "close": 124.83,
      "adjClose": 121.18,
      "volume": 211495788
    },
    {
      "date": "2020-08-26",
      "open": 126.18,
      "high": 126.99,
      "low": 125.08,
      "close": 126.52,
      "adjClose": 122.82,
      "volume": 163022400
    },
    {
      "date": "2020-08-27",
      "open": 127.14,
      "high": 127.49,
      "low": 123.83,
      "close": 125.01,
      "adjClose": 121.35,
      "volume": 155552400
    },
    {
      "date": "2020-08-28",
      "open": 126.01,
      "high": 126.44,
      "low": 124.58,
      "close": 124.81,
      "adjClose": 121.16,
      "volume": 187630000
    },
    {
      "date": "2020-08-31",
      "open": 127.58,
      "high": 131,
      "low": 126,
      "close": 129.04,
      "adjClose": 125.27,
      "volume": 225702700
    },
    {
      "date": "2020-09-01",
      "open": 132.76,
      "high": 134.8,
      "low": 130.53,
      "close": 134.18,
      "adjClose": 130.26,
      "volume": 152470142
    },
    {
      "date": "2020-09-02",
      "open": 137.59,
      "high": 137.98,
      "low": 127,
      "close": 131.4,
      "adjClose": 127.56,
      "volume": 200119000
    },
    {
      "date": "2020-09-03",
      "open": 126.91,
      "high": 128.84,
      "low": 120.5,
      "close": 120.88,
      "adjClose": 117.35,
      "volume": 257599640
    },
    {
      "date": "2020-09-04",
      "open": 120.07,
      "high": 123.7,
      "low": 110.89,
      "close": 120.96,
      "adjClose": 117.42,
      "volume": 332607200
    },
    {
      "date": "2020-09-08",
      "open": 113.95,
      "high": 118.99,
      "low": 112.68,
      "close": 112.82,
      "adjClose": 109.52,
      "volume": 231366600
    },
    {
      "date": "2020-09-09",
      "open": 117.26,
      "high": 119.14,
      "low": 115.26,
      "close": 117.32,
      "adjClose": 113.89,
      "volume": 176940500
    },
    {
      "date": "2020-09-10",
      "open": 120.36,
      "high": 120.5,
      "low": 112.5,
      "close": 113.49,
      "adjClose": 110.17,
      "volume": 182274400
    },
    {
      "date": "2020-09-11",
      "open": 114.57,
      "high": 115.23,
      "low": 110,
      "close": 112,
      "adjClose": 108.73,
      "volume": 180860325
    },
    {
      "date": "2020-09-14",
      "open": 114.72,
      "high": 115.93,
      "low": 112.8,
      "close": 115.36,
      "adjClose": 111.99,
      "volume": 140150100
    },
    {
      "date": "2020-09-15",
      "open": 118.33,
      "high": 118.83,
      "low": 113.61,
      "close": 115.54,
      "adjClose": 112.16,
      "volume": 184642039
    },
    {
      "date": "2020-09-16",
      "open": 115.23,
      "high": 116,
      "low": 112.04,
      "close": 112.13,
      "adjClose": 108.85,
      "volume": 155026675
    },
    {
      "date": "2020-09-17",
      "open": 109.72,
      "high": 112.2,
      "low": 108.71,
      "close": 110.34,
      "adjClose": 107.11,
      "volume": 178011000
    },
    {
      "date": "2020-09-18",
      "open": 110.4,
      "high": 110.88,
      "low": 106.09,
      "close": 106.84,
      "adjClose": 103.72,
      "volume": 287104900
    },
    {
      "date": "2020-09-21",
      "open": 104.54,
      "high": 110.19,
      "low": 103.1,
      "close": 110.08,
      "adjClose": 106.86,
      "volume": 195713815
    },
    {
      "date": "2020-09-22",
      "open": 112.68,
      "high": 112.86,
      "low": 109.16,
      "close": 111.81,
      "adjClose": 108.54,
      "volume": 183055400
    },
    {
      "date": "2020-09-23",
      "open": 111.62,
      "high": 112.11,
      "low": 106.77,
      "close": 107.12,
      "adjClose": 103.99,
      "volume": 150718700
    },
    {
      "date": "2020-09-24",
      "open": 105.17,
      "high": 110.25,
      "low": 105,
      "close": 108.22,
      "adjClose": 105.06,
      "volume": 167743349
    },
    {
      "date": "2020-09-25",
      "open": 108.43,
      "high": 112.44,
      "low": 107.67,
      "close": 112.28,
      "adjClose": 109,
      "volume": 149981441
    },
    {
      "date": "2020-09-28",
      "open": 115.01,
      "high": 115.32,
      "low": 112.78,
      "close": 114.96,
      "adjClose": 111.6,
      "volume": 137672403
    },
    {
      "date": "2020-09-29",
      "open": 114.55,
      "high": 115.31,
      "low": 113.57,
      "close": 114.09,
      "adjClose": 110.75,
      "volume": 100060526
    },
    {
      "date": "2020-09-30",
      "open": 113.79,
      "high": 117.26,
      "low": 113.62,
      "close": 115.81,
      "adjClose": 112.42,
      "volume": 142675200
    },
    {
      "date": "2020-10-01",
      "open": 117.64,
      "high": 117.72,
      "low": 115.83,
      "close": 116.79,
      "adjClose": 113.38,
      "volume": 116120440
    },
    {
      "date": "2020-10-02",
      "open": 112.89,
      "high": 115.37,
      "low": 112.22,
      "close": 113.02,
      "adjClose": 109.72,
      "volume": 144712000
    },
    {
      "date": "2020-10-05",
      "open": 113.91,
      "high": 116.65,
      "low": 113.55,
      "close": 116.5,
      "adjClose": 113.09,
      "volume": 106243839
    },
    {
      "date": "2020-10-06",
      "open": 115.7,
      "high": 116.12,
      "low": 112.25,
      "close": 113.16,
      "adjClose": 109.85,
      "volume": 161498212
    },
    {
      "date": "2020-10-07",
      "open": 114.62,
      "high": 115.55,
      "low": 114.13,
      "close": 115.08,
      "adjClose": 111.72,
      "volume": 96849000
    },
    {
      "date": "2020-10-08",
      "open": 116.25,
      "high": 116.4,
      "low": 114.59,
      "close": 114.97,
      "adjClose": 111.61,
      "volume": 83477200
    },
    {
      "date": "2020-10-09",
      "open": 115.28,
      "high": 117,
      "low": 114.92,
      "close": 116.97,
      "adjClose": 113.55,
      "volume": 100506900
    },
    {
      "date": "2020-10-12",
      "open": 120.06,
      "high": 125.18,
      "low": 119.28,
      "close": 124.4,
      "adjClose": 120.76,
      "volume": 240226800
    },
    {
      "date": "2020-10-13",
      "open": 125.27,
      "high": 125.39,
      "low": 119.65,
      "close": 121.1,
      "adjClose": 117.56,
      "volume": 262330500
    },
    {
      "date": "2020-10-14",
      "open": 121,
      "high": 123.03,
      "low": 119.62,
      "close": 121.19,
      "adjClose": 117.65,
      "volume": 151062308
    },
    {
      "date": "2020-10-15",
      "open": 118.72,
      "high": 121.2,
      "low": 118.15,
      "close": 120.71,
      "adjClose": 117.18,
      "volume": 112559219
    },
    {
      "date": "2020-10-16",
      "open": 121.28,
      "high": 121.55,
      "low": 118.81,
      "close": 119.02,
      "adjClose": 115.54,
      "volume": 115393808
    },
    {
      "date": "2020-10-19",
      "open": 119.96,
      "high": 120.42,
      "low": 115.66,
      "close": 115.98,
      "adjClose": 112.59,
      "volume": 120639337
    },
    {
      "date": "2020-10-20",
      "open": 116.2,
      "high": 118.98,
      "low": 115.63,
      "close": 117.51,
      "adjClose": 114.07,
      "volume": 124423728
    },
    {
      "date": "2020-10-21",
      "open": 116.67,
      "high": 118.71,
      "low": 116.45,
      "close": 116.87,
      "adjClose": 113.45,
      "volume": 89946000
    },
    {
      "date": "2020-10-22",
      "open": 117.45,
      "high": 118.04,
      "low": 114.59,
      "close": 115.75,
      "adjClose": 112.37,
      "volume": 101988000
    },
    {
      "date": "2020-10-23",
      "open": 116.39,
      "high": 116.55,
      "low": 114.28,
      "close": 115.04,
      "adjClose": 111.68,
      "volume": 82572645
    },
    {
      "date": "2020-10-26",
      "open": 114.01,
      "high": 116.55,
      "low": 112.88,
      "close": 115.05,
      "adjClose": 111.69,
      "volume": 111850700
    },
    {
      "date": "2020-10-27",
      "open": 115.49,
      "high": 117.28,
      "low": 114.54,
      "close": 116.6,
      "adjClose": 113.19,
      "volume": 92276800
    },
    {
      "date": "2020-10-28",
      "open": 115.05,
      "high": 115.43,
      "low": 111.1,
      "close": 111.2,
      "adjClose": 107.95,
      "volume": 143937823
    },
    {
      "date": "2020-10-29",
      "open": 112.37,
      "high": 116.93,
      "low": 112.2,
      "close": 115.32,
      "adjClose": 111.95,
      "volume": 146129200
    },
    {
      "date": "2020-10-30",
      "open": 111.06,
      "high": 111.99,
      "low": 107.72,
      "close": 108.86,
      "adjClose": 105.68,
      "volume": 190573476
    },
    {
      "date": "2020-11-02",
      "open": 109.11,
      "high": 110.68,
      "low": 107.32,
      "close": 108.77,
      "adjClose": 105.59,
      "volume": 122866900
    },
    {
      "date": "2020-11-03",
      "open": 109.66,
      "high": 111.49,
      "low": 108.73,
      "close": 110.44,
      "adjClose": 107.21,
      "volume": 107624448
    },
    {
      "date": "2020-11-04",
      "open": 114.14,
      "high": 115.59,
      "low": 112.35,
      "close": 114.95,
      "adjClose": 111.59,
      "volume": 138235500
    },
    {
      "date": "2020-11-05",
      "open": 117.95,
      "high": 119.62,
      "low": 116.87,
      "close": 119.03,
      "adjClose": 115.55,
      "volume": 126387100
    },
    {
      "date": "2020-11-06",
      "open": 118.32,
      "high": 119.2,
      "low": 116.13,
      "close": 118.69,
      "adjClose": 115.42,
      "volume": 114457922
    },
    {
      "date": "2020-11-09",
      "open": 120.5,
      "high": 121.99,
      "low": 116.05,
      "close": 116.32,
      "adjClose": 113.11,
      "volume": 154515315
    },
    {
      "date": "2020-11-10",
      "open": 115.55,
      "high": 117.59,
      "low": 114.13,
      "close": 115.97,
      "adjClose": 112.77,
      "volume": 138023400
    },
    {
      "date": "2020-11-11",
      "open": 117.19,
      "high": 119.63,
      "low": 116.44,
      "close": 119.49,
      "adjClose": 116.19,
      "volume": 112295000
    },
    {
      "date": "2020-11-12",
      "open": 119.62,
      "high": 120.53,
      "low": 118.57,
      "close": 119.21,
      "adjClose": 115.92,
      "volume": 103350674
    },
    {
      "date": "2020-11-13",
      "open": 119.44,
      "high": 119.67,
      "low": 117.87,
      "close": 119.26,
      "adjClose": 115.97,
      "volume": 81688586
    },
    {
      "date": "2020-11-16",
      "open": 118.92,
      "high": 120.99,
      "low": 118.15,
      "close": 120.3,
      "adjClose": 116.98,
      "volume": 91183018
    },
    {
      "date": "2020-11-17",
      "open": 119.55,
      "high": 120.67,
      "low": 118.96,
      "close": 119.39,
      "adjClose": 116.1,
      "volume": 74271000
    },
    {
      "date": "2020-11-18",
      "open": 118.61,
      "high": 119.82,
      "low": 118,
      "close": 118.03,
      "adjClose": 114.77,
      "volume": 76322111
    },
    {
      "date": "2020-11-19",
      "open": 117.59,
      "high": 119.06,
      "low": 116.81,
      "close": 118.64,
      "adjClose": 115.37,
      "volume": 74113000
    },
    {
      "date": "2020-11-20",
      "open": 118.64,
      "high": 118.77,
      "low": 117.29,
      "close": 117.34,
      "adjClose": 114.1,
      "volume": 73604300
    },
    {
      "date": "2020-11-23",
      "open": 117.18,
      "high": 117.62,
      "low": 113.75,
      "close": 113.85,
      "adjClose": 110.71,
      "volume": 127959318
    },
    {
      "date": "2020-11-24",
      "open": 113.91,
      "high": 115.85,
      "low": 112.59,
      "close": 115.17,
      "adjClose": 111.99,
      "volume": 113874218
    },
    {
      "date": "2020-11-25",
      "open": 115.55,
      "high": 116.75,
      "low": 115.17,
      "close": 116.03,
      "adjClose": 112.83,
      "volume": 76499234
    },
    {
      "date": "2020-11-27",
      "open": 116.57,
      "high": 117.49,
      "low": 116.22,
      "close": 116.59,
      "adjClose": 113.37,
      "volume": 46691331
    },
    {
      "date": "2020-11-30",
      "open": 116.97,
      "high": 120.97,
      "low": 116.81,
      "close": 119.05,
      "adjClose": 115.77,
      "volume": 169410200
    },
    {
      "date": "2020-12-01",
      "open": 121.01,
      "high": 123.47,
      "low": 120.01,
      "close": 122.72,
      "adjClose": 119.33,
      "volume": 128166803
    },
    {
      "date": "2020-12-02",
      "open": 122.02,
      "high": 123.37,
      "low": 120.89,
      "close": 123.08,
      "adjClose": 119.68,
      "volume": 89004200
    },
    {
      "date": "2020-12-03",
      "open": 123.52,
      "high": 123.78,
      "low": 122.21,
      "close": 122.94,
      "adjClose": 119.55,
      "volume": 78967630
    },
    {
      "date": "2020-12-04",
      "open": 122.6,
      "high": 122.86,
      "low": 121.52,
      "close": 122.25,
      "adjClose": 118.88,
      "volume": 78260421
    },
    {
      "date": "2020-12-07",
      "open": 122.31,
      "high": 124.57,
      "low": 122.25,
      "close": 123.75,
      "adjClose": 120.34,
      "volume": 86712000
    },
    {
      "date": "2020-12-08",
      "open": 124.37,
      "high": 124.98,
      "low": 123.09,
      "close": 124.38,
      "adjClose": 120.95,
      "volume": 82225512
    },
    {
      "date": "2020-12-09",
      "open": 124.53,
      "high": 125.95,
      "low": 121,
      "close": 121.78,
      "adjClose": 118.42,
      "volume": 115089200
    },
    {
      "date": "2020-12-10",
      "open": 120.5,
      "high": 123.87,
      "low": 120.15,
      "close": 123.24,
      "adjClose": 119.84,
      "volume": 81312200
    },
    {
      "date": "2020-12-11",
      "open": 122.43,
      "high": 122.76,
      "low": 120.55,
      "close": 122.41,
      "adjClose": 119.03,
      "volume": 86939800
    },
    {
      "date": "2020-12-14",
      "open": 122.6,
      "high": 123.35,
      "low": 121.54,
      "close": 121.78,
      "adjClose": 118.42,
      "volume": 79184500
    },
    {
      "date": "2020-12-15",
      "open": 124.34,
      "high": 127.9,
      "low": 124.13,
      "close": 127.88,
      "adjClose": 124.35,
      "volume": 157572262
    },
    {
      "date": "2020-12-16",
      "open": 127.41,
      "high": 128.37,
      "low": 126.56,
      "close": 127.81,
      "adjClose": 124.28,
      "volume": 98208600
    },
    {
      "date": "2020-12-17",
      "open": 128.9,
      "high": 129.58,
      "low": 128.04,
      "close": 128.7,
      "adjClose": 125.15,
      "volume": 94359811
    },
    {
      "date": "2020-12-18",
      "open": 128.96,
      "high": 129.1,
      "low": 126.12,
      "close": 126.66,
      "adjClose": 123.17,
      "volume": 192541500
    },
    {
      "date": "2020-12-21",
      "open": 125.02,
      "high": 128.31,
      "low": 123.45,
      "close": 128.23,
      "adjClose": 124.69,
      "volume": 121251600
    },
    {
      "date": "2020-12-22",
      "open": 131.61,
      "high": 134.41,
      "low": 129.65,
      "close": 131.88,
      "adjClose": 128.24,
      "volume": 169351825
    },
    {
      "date": "2020-12-23",
      "open": 132.16,
      "high": 132.43,
      "low": 130.78,
      "close": 130.96,
      "adjClose": 127.35,
      "volume": 88223700
    },
    {
      "date": "2020-12-24",
      "open": 131.32,
      "high": 133.46,
      "low": 131.1,
      "close": 131.97,
      "adjClose": 128.33,
      "volume": 54930100
    },
    {
      "date": "2020-12-28",
      "open": 133.99,
      "high": 137.34,
      "low": 133.51,
      "close": 136.69,
      "adjClose": 132.92,
      "volume": 124486237
    },
    {
      "date": "2020-12-29",
      "open": 138.05,
      "high": 138.79,
      "low": 134.34,
      "close": 134.87,
      "adjClose": 131.15,
      "volume": 121047324
    },
    {
      "date": "2020-12-30",
      "open": 135.58,
      "high": 135.99,
      "low": 133.4,
      "close": 133.72,
      "adjClose": 130.03,
      "volume": 96452124
    },
    {
      "date": "2020-12-31",
      "open": 134.08,
      "high": 134.74,
      "low": 131.72,
      "close": 132.69,
      "adjClose": 129.03,
      "volume": 99116600
    },
    {
      "date": "2021-01-04",
      "open": 133.52,
      "high": 133.61,
      "low": 126.76,
      "close": 129.41,
      "adjClose": 125.84,
      "volume": 143301900
    },
    {
      "date": "2021-01-05",
      "open": 128.89,
      "high": 131.74,
      "low": 128.43,
      "close": 131.01,
      "adjClose": 127.4,
      "volume": 97664900
    },
    {
      "date": "2021-01-06",
      "open": 127.72,
      "high": 131.05,
      "low": 126.38,
      "close": 126.6,
      "adjClose": 123.11,
      "volume": 155088000
    },
    {
      "date": "2021-01-07",
      "open": 128.36,
      "high": 131.63,
      "low": 127.86,
      "close": 130.92,
      "adjClose": 127.31,
      "volume": 109578200
    },
    {
      "date": "2021-01-08",
      "open": 132.43,
      "high": 132.63,
      "low": 130.23,
      "close": 132.05,
      "adjClose": 128.41,
      "volume": 105158245
    },
    {
      "date": "2021-01-11",
      "open": 129.19,
      "high": 130.17,
      "low": 128.5,
      "close": 128.98,
      "adjClose": 125.42,
      "volume": 100620880
    },
    {
      "date": "2021-01-12",
      "open": 128.5,
      "high": 129.69,
      "low": 126.86,
      "close": 128.8,
      "adjClose": 125.25,
      "volume": 91951145
    },
    {
      "date": "2021-01-13",
      "open": 128.76,
      "high": 131.45,
      "low": 128.49,
      "close": 130.89,
      "adjClose": 127.28,
      "volume": 88636831
    },
    {
      "date": "2021-01-14",
      "open": 130.8,
      "high": 131,
      "low": 128.76,
      "close": 128.91,
      "adjClose": 125.35,
      "volume": 90221800
    },
    {
      "date": "2021-01-15",
      "open": 128.78,
      "high": 130.22,
      "low": 127,
      "close": 127.14,
      "adjClose": 123.63,
      "volume": 111598531
    },
    {
      "date": "2021-01-19",
      "open": 127.78,
      "high": 128.71,
      "low": 126.94,
      "close": 127.83,
      "adjClose": 124.3,
      "volume": 90757329
    },
    {
      "date": "2021-01-20",
      "open": 128.66,
      "high": 132.49,
      "low": 128.55,
      "close": 132.03,
      "adjClose": 128.39,
      "volume": 104319500
    },
    {
      "date": "2021-01-21",
      "open": 133.8,
      "high": 139.67,
      "low": 133.59,
      "close": 136.87,
      "adjClose": 133.09,
      "volume": 120529544
    },
    {
      "date": "2021-01-22",
      "open": 136.28,
      "high": 139.85,
      "low": 135.02,
      "close": 139.07,
      "adjClose": 135.23,
      "volume": 114459400
    },
    {
      "date": "2021-01-25",
      "open": 143.07,
      "high": 145.09,
      "low": 136.54,
      "close": 142.92,
      "adjClose": 138.98,
      "volume": 157611713
    },
    {
      "date": "2021-01-26",
      "open": 143.6,
      "high": 144.3,
      "low": 141.37,
      "close": 143.16,
      "adjClose": 139.21,
      "volume": 98390600
    },
    {
      "date": "2021-01-27",
      "open": 143.43,
      "high": 144.3,
      "low": 140.41,
      "close": 142.06,
      "adjClose": 138.14,
      "volume": 140843800
    },
    {
      "date": "2021-01-28",
      "open": 139.52,
      "high": 141.99,
      "low": 136.7,
      "close": 137.09,
      "adjClose": 133.31,
      "volume": 142621128
    },
    {
      "date": "2021-01-29",
      "open": 135.83,
      "high": 136.74,
      "low": 130.21,
      "close": 131.96,
      "adjClose": 128.32,
      "volume": 177523812
    },
    {
      "date": "2021-02-01",
      "open": 133.75,
      "high": 135.38,
      "low": 130.93,
      "close": 134.14,
      "adjClose": 130.44,
      "volume": 106239823
    },
    {
      "date": "2021-02-02",
      "open": 135.73,
      "high": 136.31,
      "low": 134.61,
      "close": 134.99,
      "adjClose": 131.27,
      "volume": 83305400
    },
    {
      "date": "2021-02-03",
      "open": 135.76,
      "high": 135.77,
      "low": 133.61,
      "close": 133.94,
      "adjClose": 130.24,
      "volume": 89880937
    },
    {
      "date": "2021-02-04",
      "open": 136.3,
      "high": 137.4,
      "low": 134.59,
      "close": 137.39,
      "adjClose": 133.6,
      "volume": 84183100
    },
    {
      "date": "2021-02-05",
      "open": 137.35,
      "high": 137.42,
      "low": 135.86,
      "close": 136.76,
      "adjClose": 133.19,
      "volume": 75693830
    },
    {
      "date": "2021-02-08",
      "open": 136.03,
      "high": 136.96,
      "low": 134.92,
      "close": 136.91,
      "adjClose": 133.33,
      "volume": 71297214
    },
    {
      "date": "2021-02-09",
      "open": 136.62,
      "high": 137.88,
      "low": 135.85,
      "close": 136.01,
      "adjClose": 132.46,
      "volume": 76774213
    },
    {
      "date": "2021-02-10",
      "open": 136.48,
      "high": 136.99,
      "low": 134.4,
      "close": 135.39,
      "adjClose": 131.85,
      "volume": 73046600
    },
    {
      "date": "2021-02-11",
      "open": 135.9,
      "high": 136.39,
      "low": 133.77,
      "close": 135.13,
      "adjClose": 131.6,
      "volume": 64280029
    },
    {
      "date": "2021-02-12",
      "open": 134.35,
      "high": 135.53,
      "low": 133.69,
      "close": 135.37,
      "adjClose": 131.83,
      "volume": 60145130
    },
    {
      "date": "2021-02-16",
      "open": 135.49,
      "high": 136.01,
      "low": 132.79,
      "close": 133.19,
      "adjClose": 129.71,
      "volume": 80576316
    },
    {
      "date": "2021-02-17",
      "open": 131.25,
      "high": 132.22,
      "low": 129.47,
      "close": 130.84,
      "adjClose": 127.42,
      "volume": 98085249
    },
    {
      "date": "2021-02-18",
      "open": 129.2,
      "high": 130,
      "low": 127.41,
      "close": 129.71,
      "adjClose": 126.32,
      "volume": 96856748
    },
    {
      "date": "2021-02-19",
      "open": 130.24,
      "high": 130.71,
      "low": 128.8,
      "close": 129.87,
      "adjClose": 126.48,
      "volume": 87668834
    },
    {
      "date": "2021-02-22",
      "open": 128.01,
      "high": 129.72,
      "low": 125.6,
      "close": 126,
      "adjClose": 122.71,
      "volume": 103916419
    },
    {
      "date": "2021-02-23",
      "open": 123.76,
      "high": 126.71,
      "low": 118.39,
      "close": 125.86,
      "adjClose": 122.57,
      "volume": 158273022
    },
    {
      "date": "2021-02-24",
      "open": 124.94,
      "high": 125.56,
      "low": 122.23,
      "close": 125.35,
      "adjClose": 122.07,
      "volume": 111039904
    },
    {
      "date": "2021-02-25",
      "open": 124.68,
      "high": 126.46,
      "low": 120.54,
      "close": 120.99,
      "adjClose": 117.83,
      "volume": 148199540
    },
    {
      "date": "2021-02-26",
      "open": 122.59,
      "high": 124.85,
      "low": 121.2,
      "close": 121.26,
      "adjClose": 118.09,
      "volume": 164560400
    },
    {
      "date": "2021-03-01",
      "open": 123.75,
      "high": 127.93,
      "low": 122.79,
      "close": 127.79,
      "adjClose": 124.45,
      "volume": 116307900
    },
    {
      "date": "2021-03-02",
      "open": 128.41,
      "high": 128.72,
      "low": 125.01,
      "close": 125.12,
      "adjClose": 121.85,
      "volume": 102260945
    },
    {
      "date": "2021-03-03",
      "open": 124.81,
      "high": 125.71,
      "low": 121.84,
      "close": 122.06,
      "adjClose": 118.87,
      "volume": 112966340
    },
    {
      "date": "2021-03-04",
      "open": 121.75,
      "high": 123.6,
      "low": 118.62,
      "close": 120.13,
      "adjClose": 116.99,
      "volume": 178155000
    },
    {
      "date": "2021-03-05",
      "open": 120.98,
      "high": 121.94,
      "low": 117.57,
      "close": 121.42,
      "adjClose": 118.25,
      "volume": 153766601
    },
    {
      "date": "2021-03-08",
      "open": 120.93,
      "high": 121,
      "low": 116.21,
      "close": 116.36,
      "adjClose": 113.32,
      "volume": 154376610
    },
    {
      "date": "2021-03-09",
      "open": 119.03,
      "high": 122.06,
      "low": 118.79,
      "close": 121.09,
      "adjClose": 117.93,
      "volume": 129525800
    },
    {
      "date": "2021-03-10",
      "open": 121.69,
      "high": 122.17,
      "low": 119.45,
      "close": 119.98,
      "adjClose": 116.84,
      "volume": 111943326
    },
    {
      "date": "2021-03-11",
      "open": 122.54,
      "high": 123.21,
      "low": 121.26,
      "close": 121.96,
      "adjClose": 118.77,
      "volume": 103026514
    },
    {
      "date": "2021-03-12",
      "open": 120.4,
      "high": 121.17,
      "low": 119.16,
      "close": 121.03,
      "adjClose": 117.87,
      "volume": 88105100
    },
    {
      "date": "2021-03-15",
      "open": 121.41,
      "high": 124,
      "low": 120.42,
      "close": 123.99,
      "adjClose": 120.75,
      "volume": 92590555
    },
    {
      "date": "2021-03-16",
      "open": 125.7,
      "high": 127.22,
      "low": 124.72,
      "close": 125.57,
      "adjClose": 122.29,
      "volume": 115227936
    },
    {
      "date": "2021-03-17",
      "open": 124.05,
      "high": 125.86,
      "low": 122.34,
      "close": 124.76,
      "adjClose": 121.5,
      "volume": 111932636
    },
    {
      "date": "2021-03-18",
      "open": 122.88,
      "high": 123.18,
      "low": 120.32,
      "close": 120.53,
      "adjClose": 117.38,
      "volume": 121469755
    },
    {
      "date": "2021-03-19",
      "open": 119.9,
      "high": 121.43,
      "low": 119.68,
      "close": 119.99,
      "adjClose": 116.85,
      "volume": 185549522
    },
    {
      "date": "2021-03-22",
      "open": 120.33,
      "high": 123.87,
      "low": 120.26,
      "close": 123.39,
      "adjClose": 120.17,
      "volume": 111912300
    },
    {
      "date": "2021-03-23",
      "open": 123.33,
      "high": 124.24,
      "low": 122.14,
      "close": 122.54,
      "adjClose": 119.34,
      "volume": 95467142
    },
    {
      "date": "2021-03-24",
      "open": 122.82,
      "high": 122.9,
      "low": 120.07,
      "close": 120.09,
      "adjClose": 116.95,
      "volume": 88530500
    },
    {
      "date": "2021-03-25",
      "open": 119.54,
      "high": 121.66,
      "low": 119,
      "close": 120.59,
      "adjClose": 117.44,
      "volume": 98844700
    },
    {
      "date": "2021-03-26",
      "open": 120.35,
      "high": 121.48,
      "low": 118.92,
      "close": 121.21,
      "adjClose": 118.04,
      "volume": 94071234
    },
    {
      "date": "2021-03-29",
      "open": 121.65,
      "high": 122.58,
      "low": 120.73,
      "close": 121.39,
      "adjClose": 118.22,
      "volume": 80819203
    },
    {
      "date": "2021-03-30",
      "open": 120.11,
      "high": 120.4,
      "low": 118.86,
      "close": 119.9,
      "adjClose": 116.77,
      "volume": 85671919
    },
    {
      "date": "2021-03-31",
      "open": 121.65,
      "high": 123.52,
      "low": 121.15,
      "close": 122.15,
      "adjClose": 118.96,
      "volume": 118323826
    },
    {
      "date": "2021-04-01",
      "open": 123.66,
      "high": 124.18,
      "low": 122.49,
      "close": 123,
      "adjClose": 119.79,
      "volume": 75089134
    },
    {
      "date": "2021-04-05",
      "open": 123.87,
      "high": 126.16,
      "low": 123.07,
      "close": 125.9,
      "adjClose": 122.61,
      "volume": 88651200
    },
    {
      "date": "2021-04-06",
      "open": 126.5,
      "high": 127.13,
      "low": 125.65,
      "close": 126.21,
      "adjClose": 122.91,
      "volume": 80171300
    },
    {
      "date": "2021-04-07",
      "open": 125.83,
      "high": 127.92,
      "low": 125.14,
      "close": 127.9,
      "adjClose": 124.56,
      "volume": 83466716
    },
    {
      "date": "2021-04-08",
      "open": 128.95,
      "high": 130.39,
      "low": 128.52,
      "close": 130.36,
      "adjClose": 126.95,
      "volume": 88844600
    },
    {
      "date": "2021-04-09",
      "open": 129.8,
      "high": 133.04,
      "low": 129.47,
      "close": 133,
      "adjClose": 129.52,
      "volume": 106686703
    },
    {
      "date": "2021-04-12",
      "open": 132.52,
      "high": 132.85,
      "low": 130.63,
      "close": 131.24,
      "adjClose": 127.81,
      "volume": 91420000
    },
    {
      "date": "2021-04-13",
      "open": 132.44,
      "high": 134.66,
      "low": 131.93,
      "close": 134.43,
      "adjClose": 130.92,
      "volume": 91266545
    },
    {
      "date": "2021-04-14",
      "open": 134.94,
      "high": 135,
      "low": 131.66,
      "close": 132.03,
      "adjClose": 128.58,
      "volume": 87222800
    },
    {
      "date": "2021-04-15",
      "open": 133.82,
      "high": 135,
      "low": 133.64,
      "close": 134.5,
      "adjClose": 130.99,
      "volume": 89347102
    },
    {
      "date": "2021-04-16",
      "open": 134.3,
      "high": 134.67,
      "low": 133.28,
      "close": 134.16,
      "adjClose": 130.65,
      "volume": 84922400
    },
    {
      "date": "2021-04-19",
      "open": 133.51,
      "high": 135.47,
      "low": 133.34,
      "close": 134.84,
      "adjClose": 131.32,
      "volume": 94264215
    },
    {
      "date": "2021-04-20",
      "open": 135.02,
      "high": 135.53,
      "low": 131.81,
      "close": 133.11,
      "adjClose": 129.63,
      "volume": 94812349
    },
    {
      "date": "2021-04-21",
      "open": 132.36,
      "high": 133.75,
      "low": 131.3,
      "close": 133.5,
      "adjClose": 130.01,
      "volume": 68847136
    },
    {
      "date": "2021-04-22",
      "open": 133.04,
      "high": 134.15,
      "low": 131.41,
      "close": 131.94,
      "adjClose": 128.49,
      "volume": 84566500
    },
    {
      "date": "2021-04-23",
      "open": 132.16,
      "high": 135.12,
      "low": 132.16,
      "close": 134.32,
      "adjClose": 130.81,
      "volume": 78756779
    },
    {
      "date": "2021-04-26",
      "open": 134.83,
      "high": 135.06,
      "low": 133.56,
      "close": 134.72,
      "adjClose": 131.2,
      "volume": 66905100
    },
    {
      "date": "2021-04-27",
      "open": 135.01,
      "high": 135.41,
      "low": 134.11,
      "close": 134.39,
      "adjClose": 130.88,
      "volume": 66015804
    },
    {
      "date": "2021-04-28",
      "open": 134.31,
      "high": 135.02,
      "low": 133.08,
      "close": 133.58,
      "adjClose": 130.09,
      "volume": 107760100
    },
    {
      "date": "2021-04-29",
      "open": 136.47,
      "high": 137.07,
      "low": 132.45,
      "close": 133.48,
      "adjClose": 129.99,
      "volume": 151101000
    },
    {
      "date": "2021-04-30",
      "open": 131.78,
      "high": 133.56,
      "low": 131.07,
      "close": 131.46,
      "adjClose": 128.02,
      "volume": 109839500
    },
    {
      "date": "2021-05-03",
      "open": 132.04,
      "high": 134.07,
      "low": 131.83,
      "close": 132.54,
      "adjClose": 129.08,
      "volume": 75135100
    },
    {
      "date": "2021-05-04",
      "open": 131.19,
      "high": 131.49,
      "low": 126.7,
      "close": 127.85,
      "adjClose": 124.51,
      "volume": 137564718
    },
    {
      "date": "2021-05-05",
      "open": 129.2,
      "high": 130.45,
      "low": 127.97,
      "close": 128.1,
      "adjClose": 124.75,
      "volume": 84000900
    },
    {
      "date": "2021-05-06",
      "open": 127.89,
      "high": 129.75,
      "low": 127.13,
      "close": 129.74,
      "adjClose": 126.35,
      "volume": 78128334
    },
    {
      "date": "2021-05-07",
      "open": 130.85,
      "high": 131.26,
      "low": 129.48,
      "close": 130.21,
      "adjClose": 127.02,
      "volume": 78973300
    },
    {
      "date": "2021-05-10",
      "open": 129.41,
      "high": 129.54,
      "low": 126.81,
      "close": 126.85,
      "adjClose": 123.74,
      "volume": 88071229
    },
    {
      "date": "2021-05-11",
      "open": 123.5,
      "high": 126.27,
      "low": 122.77,
      "close": 125.91,
      "adjClose": 122.83,
      "volume": 126142826
    },
    {
      "date": "2021-05-12",
      "open": 123.4,
      "high": 124.64,
      "low": 122.25,
      "close": 122.77,
      "adjClose": 119.76,
      "volume": 112172300
    },
    {
      "date": "2021-05-13",
      "open": 124.58,
      "high": 126.15,
      "low": 124.26,
      "close": 124.97,
      "adjClose": 121.91,
      "volume": 105861339
    },
    {
      "date": "2021-05-14",
      "open": 126.25,
      "high": 127.89,
      "low": 125.85,
      "close": 127.45,
      "adjClose": 124.33,
      "volume": 81918000
    },
    {
      "date": "2021-05-17",
      "open": 126.82,
      "high": 126.93,
      "low": 125.17,
      "close": 126.27,
      "adjClose": 123.18,
      "volume": 74244624
    },
    {
      "date": "2021-05-18",
      "open": 126.56,
      "high": 126.99,
      "low": 124.78,
      "close": 124.85,
      "adjClose": 121.79,
      "volume": 63342929
    },
    {
      "date": "2021-05-19",
      "open": 123.16,
      "high": 124.92,
      "low": 122.86,
      "close": 124.69,
      "adjClose": 121.64,
      "volume": 92612000
    },
    {
      "date": "2021-05-20",
      "open": 125.23,
      "high": 127.72,
      "low": 125.1,
      "close": 127.31,
      "adjClose": 124.19,
      "volume": 76857123
    },
    {
      "date": "2021-05-21",
      "open": 127.82,
      "high": 128,
      "low": 125.21,
      "close": 125.43,
      "adjClose": 122.36,
      "volume": 79295436
    },
    {
      "date": "2021-05-24",
      "open": 126.01,
      "high": 127.94,
      "low": 125.94,
      "close": 127.1,
      "adjClose": 123.99,
      "volume": 63092945
    },
    {
      "date": "2021-05-25",
      "open": 127.82,
      "high": 128.32,
      "low": 126.32,
      "close": 126.9,
      "adjClose": 123.79,
      "volume": 72009500
    },
    {
      "date": "2021-05-26",
      "open": 126.96,
      "high": 127.39,
      "low": 126.42,
      "close": 126.85,
      "adjClose": 123.74,
      "volume": 56575920
    },
    {
      "date": "2021-05-27",
      "open": 126.44,
      "high": 127.64,
      "low": 125.08,
      "close": 125.28,
      "adjClose": 122.21,
      "volume": 94625601
    },
    {
      "date": "2021-05-28",
      "open": 125.57,
      "high": 125.8,
      "low": 124.55,
      "close": 124.61,
      "adjClose": 121.56,
      "volume": 71311109
    },
    {
      "date": "2021-06-01",
      "open": 125.08,
      "high": 125.35,
      "low": 123.94,
      "close": 124.28,
      "adjClose": 121.24,
      "volume": 67637118
    },
    {
      "date": "2021-06-02",
      "open": 124.28,
      "high": 125.24,
      "low": 124.05,
      "close": 125.06,
      "adjClose": 122,
      "volume": 59278900
    },
    {
      "date": "2021-06-03",
      "open": 124.68,
      "high": 124.85,
      "low": 123.13,
      "close": 123.54,
      "adjClose": 120.52,
      "volume": 76229200
    },
    {
      "date": "2021-06-04",
      "open": 124.07,
      "high": 126.16,
      "low": 123.85,
      "close": 125.89,
      "adjClose": 122.81,
      "volume": 75169343
    },
    {
      "date": "2021-06-07",
      "open": 126.17,
      "high": 126.32,
      "low": 124.83,
      "close": 125.9,
      "adjClose": 122.82,
      "volume": 71057600
    },
    {
      "date": "2021-06-08",
      "open": 126.6,
      "high": 128.46,
      "low": 126.21,
      "close": 126.74,
      "adjClose": 123.64,
      "volume": 74403800
    },
    {
      "date": "2021-06-09",
      "open": 127.21,
      "high": 127.75,
      "low": 126.52,
      "close": 127.13,
      "adjClose": 124.02,
      "volume": 56877937
    },
    {
      "date": "2021-06-10",
      "open": 127.02,
      "high": 128.19,
      "low": 125.94,
      "close": 126.11,
      "adjClose": 123.02,
      "volume": 71186421
    },
    {
      "date": "2021-06-11",
      "open": 126.53,
      "high": 127.44,
      "low": 126.1,
      "close": 127.35,
      "adjClose": 124.23,
      "volume": 53522400
    },
    {
      "date": "2021-06-14",
      "open": 127.82,
      "high": 130.54,
      "low": 127.07,
      "close": 130.48,
      "adjClose": 127.29,
      "volume": 96906500
    },
    {
      "date": "2021-06-15",
      "open": 129.94,
      "high": 130.6,
      "low": 129.39,
      "close": 129.64,
      "adjClose": 126.47,
      "volume": 62746332
    },
    {
      "date": "2021-06-16",
      "open": 130.37,
      "high": 130.89,
      "low": 128.46,
      "close": 130.15,
      "adjClose": 126.96,
      "volume": 91815026
    },
    {
      "date": "2021-06-17",
      "open": 129.8,
      "high": 132.55,
      "low": 129.65,
      "close": 131.79,
      "adjClose": 128.56,
      "volume": 96721700
    },
    {
      "date": "2021-06-18",
      "open": 130.71,
      "high": 131.51,
      "low": 130.24,
      "close": 130.46,
      "adjClose": 127.27,
      "volume": 108953309
    },
    {
      "date": "2021-06-21",
      "open": 130.3,
      "high": 132.41,
      "low": 129.21,
      "close": 132.3,
      "adjClose": 129.06,
      "volume": 79663316
    },
    {
      "date": "2021-06-22",
      "open": 132.13,
      "high": 134.08,
      "low": 131.62,
      "close": 133.98,
      "adjClose": 130.7,
      "volume": 74783618
    },
    {
      "date": "2021-06-23",
      "open": 133.77,
      "high": 134.32,
      "low": 133.23,
      "close": 133.7,
      "adjClose": 130.43,
      "volume": 60214200
    },
    {
      "date": "2021-06-24",
      "open": 134.45,
      "high": 134.64,
      "low": 132.93,
      "close": 133.41,
      "adjClose": 130.14,
      "volume": 68711000
    },
    {
      "date": "2021-06-25",
      "open": 133.46,
      "high": 133.89,
      "low": 132.81,
      "close": 133.11,
      "adjClose": 129.85,
      "volume": 70783746
    },
    {
      "date": "2021-06-28",
      "open": 133.41,
      "high": 135.25,
      "low": 133.35,
      "close": 134.78,
      "adjClose": 131.48,
      "volume": 62111303
    },
    {
      "date": "2021-06-29",
      "open": 134.8,
      "high": 136.49,
      "low": 134.35,
      "close": 136.33,
      "adjClose": 132.99,
      "volume": 64556100
    },
    {
      "date": "2021-06-30",
      "open": 136.17,
      "high": 137.41,
      "low": 135.87,
      "close": 136.96,
      "adjClose": 133.61,
      "volume": 63261400
    },
    {
      "date": "2021-07-01",
      "open": 136.6,
      "high": 137.33,
      "low": 135.76,
      "close": 137.27,
      "adjClose": 133.91,
      "volume": 52485800
    },
    {
      "date": "2021-07-02",
      "open": 137.9,
      "high": 140,
      "low": 137.75,
      "close": 139.96,
      "adjClose": 136.53,
      "volume": 78945572
    },
    {
      "date": "2021-07-06",
      "open": 140.07,
      "high": 143.15,
      "low": 140.07,
      "close": 142.02,
      "adjClose": 138.54,
      "volume": 108181800
    },
    {
      "date": "2021-07-07",
      "open": 143.54,
      "high": 144.89,
      "low": 142.66,
      "close": 144.57,
      "adjClose": 141.03,
      "volume": 104911600
    },
    {
      "date": "2021-07-08",
      "open": 141.58,
      "high": 144.06,
      "low": 140.67,
      "close": 143.24,
      "adjClose": 139.73,
      "volume": 105575500
    },
    {
      "date": "2021-07-09",
      "open": 142.75,
      "high": 145.65,
      "low": 142.65,
      "close": 145.11,
      "adjClose": 141.56,
      "volume": 99890800
    },
    {
      "date": "2021-07-12",
      "open": 146.21,
      "high": 146.32,
      "low": 144,
      "close": 144.5,
      "adjClose": 140.96,
      "volume": 76299719
    },
    {
      "date": "2021-07-13",
      "open": 144.03,
      "high": 147.46,
      "low": 143.63,
      "close": 145.64,
      "adjClose": 142.07,
      "volume": 100827100
    },
    {
      "date": "2021-07-14",
      "open": 148.1,
      "high": 149.57,
      "low": 147.68,
      "close": 149.15,
      "adjClose": 145.5,
      "volume": 127050800
    },
    {
      "date": "2021-07-15",
      "open": 149.24,
      "high": 150,
      "low": 147.09,
      "close": 148.48,
      "adjClose": 144.85,
      "volume": 106820300
    },
    {
      "date": "2021-07-16",
      "open": 148.46,
      "high": 149.76,
      "low": 145.88,
      "close": 146.39,
      "adjClose": 142.81,
      "volume": 93251426
    },
    {
      "date": "2021-07-19",
      "open": 143.75,
      "high": 144.07,
      "low": 141.67,
      "close": 142.45,
      "adjClose": 138.96,
      "volume": 121434600
    },
    {
      "date": "2021-07-20",
      "open": 143.46,
      "high": 147.1,
      "low": 142.96,
      "close": 146.15,
      "adjClose": 142.57,
      "volume": 96350036
    },
    {
      "date": "2021-07-21",
      "open": 145.53,
      "high": 146.13,
      "low": 144.63,
      "close": 145.4,
      "adjClose": 141.84,
      "volume": 74993500
    },
    {
      "date": "2021-07-22",
      "open": 145.94,
      "high": 148.2,
      "low": 145.81,
      "close": 146.8,
      "adjClose": 143.21,
      "volume": 77338200
    },
    {
      "date": "2021-07-23",
      "open": 147.55,
      "high": 148.72,
      "low": 146.92,
      "close": 148.56,
      "adjClose": 144.92,
      "volume": 71447416
    },
    {
      "date": "2021-07-26",
      "open": 148.27,
      "high": 149.83,
      "low": 147.7,
      "close": 148.99,
      "adjClose": 145.34,
      "volume": 72434100
    },
    {
      "date": "2021-07-27",
      "open": 149.12,
      "high": 149.21,
      "low": 145.55,
      "close": 146.77,
      "adjClose": 143.18,
      "volume": 104818600
    },
    {
      "date": "2021-07-28",
      "open": 144.81,
      "high": 146.97,
      "low": 142.54,
      "close": 144.98,
      "adjClose": 141.43,
      "volume": 118931200
    },
    {
      "date": "2021-07-29",
      "open": 144.69,
      "high": 146.55,
      "low": 144.58,
      "close": 145.64,
      "adjClose": 142.07,
      "volume": 56699500
    },
    {
      "date": "2021-07-30",
      "open": 144.38,
      "high": 146.33,
      "low": 144.11,
      "close": 145.86,
      "adjClose": 142.29,
      "volume": 70440626
    },
    {
      "date": "2021-08-02",
      "open": 146.36,
      "high": 146.95,
      "low": 145.25,
      "close": 145.52,
      "adjClose": 141.96,
      "volume": 62880000
    },
    {
      "date": "2021-08-03",
      "open": 145.81,
      "high": 148.04,
      "low": 145.18,
      "close": 147.36,
      "adjClose": 143.75,
      "volume": 64786618
    },
    {
      "date": "2021-08-04",
      "open": 147.27,
      "high": 147.79,
      "low": 146.28,
      "close": 146.95,
      "adjClose": 143.35,
      "volume": 56368300
    },
    {
      "date": "2021-08-05",
      "open": 146.98,
      "high": 147.84,
      "low": 146.17,
      "close": 147.06,
      "adjClose": 143.46,
      "volume": 46397700
    },
    {
      "date": "2021-08-06",
      "open": 146.35,
      "high": 147.11,
      "low": 145.63,
      "close": 146.14,
      "adjClose": 142.78,
      "volume": 54126813
    },
    {
      "date": "2021-08-09",
      "open": 146.2,
      "high": 146.7,
      "low": 145.52,
      "close": 146.09,
      "adjClose": 142.73,
      "volume": 48908700
    },
    {
      "date": "2021-08-10",
      "open": 146.44,
      "high": 147.71,
      "low": 145.3,
      "close": 145.6,
      "adjClose": 142.25,
      "volume": 69023100
    },
    {
      "date": "2021-08-11",
      "open": 146.05,
      "high": 146.72,
      "low": 145.53,
      "close": 145.86,
      "adjClose": 142.51,
      "volume": 48493500
    },
    {
      "date": "2021-08-12",
      "open": 146.19,
      "high": 149.05,
      "low": 145.84,
      "close": 148.89,
      "adjClose": 145.47,
      "volume": 73779113
    },
    {
      "date": "2021-08-13",
      "open": 148.97,
      "high": 149.44,
      "low": 148.27,
      "close": 149.1,
      "adjClose": 145.67,
      "volume": 59375009
    },
    {
      "date": "2021-08-16",
      "open": 148.54,
      "high": 151.19,
      "low": 146.47,
      "close": 151.12,
      "adjClose": 147.65,
      "volume": 103558782
    },
    {
      "date": "2021-08-17",
      "open": 150.23,
      "high": 151.68,
      "low": 149.09,
      "close": 150.19,
      "adjClose": 146.74,
      "volume": 92229735
    },
    {
      "date": "2021-08-18",
      "open": 149.8,
      "high": 150.72,
      "low": 146.15,
      "close": 146.36,
      "adjClose": 143,
      "volume": 86326000
    },
    {
      "date": "2021-08-19",
      "open": 145.03,
      "high": 148,
      "low": 144.5,
      "close": 146.7,
      "adjClose": 143.33,
      "volume": 86960310
    },
    {
      "date": "2021-08-20",
      "open": 147.44,
      "high": 148.5,
      "low": 146.78,
      "close": 148.19,
      "adjClose": 144.78,
      "volume": 60549630
    },
    {
      "date": "2021-08-23",
      "open": 148.31,
      "high": 150.19,
      "low": 147.89,
      "close": 149.71,
      "adjClose": 146.27,
      "volume": 60131810
    },
    {
      "date": "2021-08-24",
      "open": 149.45,
      "high": 150.86,
      "low": 149.15,
      "close": 149.62,
      "adjClose": 146.18,
      "volume": 48606428
    },
    {
      "date": "2021-08-25",
      "open": 149.81,
      "high": 150.32,
      "low": 147.8,
      "close": 148.36,
      "adjClose": 144.95,
      "volume": 58991300
    },
    {
      "date": "2021-08-26",
      "open": 148.35,
      "high": 149.12,
      "low": 147.51,
      "close": 147.54,
      "adjClose": 144.15,
      "volume": 48597200
    },
    {
      "date": "2021-08-27",
      "open": 147.48,
      "high": 148.75,
      "low": 146.83,
      "close": 148.6,
      "adjClose": 145.18,
      "volume": 55802400
    },
    {
      "date": "2021-08-30",
      "open": 149,
      "high": 153.49,
      "low": 148.61,
      "close": 153.12,
      "adjClose": 149.6,
      "volume": 90956723
    },
    {
      "date": "2021-08-31",
      "open": 152.66,
      "high": 152.8,
      "low": 151.29,
      "close": 151.83,
      "adjClose": 148.34,
      "volume": 86453117
    },
    {
      "date": "2021-09-01",
      "open": 152.83,
      "high": 154.98,
      "low": 152.34,
      "close": 152.51,
      "adjClose": 149,
      "volume": 80313711
    },
    {
      "date": "2021-09-02",
      "open": 153.87,
      "high": 154.72,
      "low": 152.4,
      "close": 153.65,
      "adjClose": 150.12,
      "volume": 71171317
    },
    {
      "date": "2021-09-03",
      "open": 153.76,
      "high": 154.63,
      "low": 153.09,
      "close": 154.3,
      "adjClose": 150.75,
      "volume": 57866066
    },
    {
      "date": "2021-09-07",
      "open": 154.97,
      "high": 157.26,
      "low": 154.39,
      "close": 156.69,
      "adjClose": 153.09,
      "volume": 82278300
    },
    {
      "date": "2021-09-08",
      "open": 156.98,
      "high": 157.04,
      "low": 153.98,
      "close": 155.11,
      "adjClose": 151.54,
      "volume": 74420207
    },
    {
      "date": "2021-09-09",
      "open": 155.49,
      "high": 156.11,
      "low": 153.95,
      "close": 154.07,
      "adjClose": 150.53,
      "volume": 57305730
    },
    {
      "date": "2021-09-10",
      "open": 155,
      "high": 155.48,
      "low": 148.7,
      "close": 148.97,
      "adjClose": 145.55,
      "volume": 140893235
    },
    {
      "date": "2021-09-13",
      "open": 150.63,
      "high": 151.42,
      "low": 148.75,
      "close": 149.55,
      "adjClose": 146.11,
      "volume": 102404329
    },
    {
      "date": "2021-09-14",
      "open": 150.35,
      "high": 151.07,
      "low": 146.91,
      "close": 148.12,
      "adjClose": 144.71,
      "volume": 109296300
    },
    {
      "date": "2021-09-15",
      "open": 148.56,
      "high": 149.44,
      "low": 146.37,
      "close": 149.03,
      "adjClose": 145.6,
      "volume": 83281315
    },
    {
      "date": "2021-09-16",
      "open": 148.44,
      "high": 148.97,
      "low": 147.22,
      "close": 148.79,
      "adjClose": 145.37,
      "volume": 68034149
    },
    {
      "date": "2021-09-17",
      "open": 148.82,
      "high": 148.82,
      "low": 145.76,
      "close": 146.06,
      "adjClose": 142.7,
      "volume": 129868824
    },
    {
      "date": "2021-09-20",
      "open": 143.8,
      "high": 144.84,
      "low": 141.27,
      "close": 142.94,
      "adjClose": 139.65,
      "volume": 123478900
    },
    {
      "date": "2021-09-21",
      "open": 143.93,
      "high": 144.6,
      "low": 142.78,
      "close": 143.43,
      "adjClose": 140.13,
      "volume": 75834000
    },
    {
      "date": "2021-09-22",
      "open": 144.45,
      "high": 146.43,
      "low": 143.7,
      "close": 145.85,
      "adjClose": 142.5,
      "volume": 76404341
    },
    {
      "date": "2021-09-23",
      "open": 146.65,
      "high": 147.08,
      "low": 145.64,
      "close": 146.83,
      "adjClose": 143.45,
      "volume": 64838200
    },
    {
      "date": "2021-09-24",
      "open": 145.66,
      "high": 147.47,
      "low": 145.56,
      "close": 146.92,
      "adjClose": 143.54,
      "volume": 53477900
    },
    {
      "date": "2021-09-27",
      "open": 145.47,
      "high": 145.96,
      "low": 143.82,
      "close": 145.37,
      "adjClose": 142.03,
      "volume": 74150729
    },
    {
      "date": "2021-09-28",
      "open": 143.25,
      "high": 144.75,
      "low": 141.69,
      "close": 141.91,
      "adjClose": 138.65,
      "volume": 108972340
    },
    {
      "date": "2021-09-29",
      "open": 142.47,
      "high": 144.45,
      "low": 142.03,
      "close": 142.83,
      "adjClose": 139.55,
      "volume": 74602044
    },
    {
      "date": "2021-09-30",
      "open": 143.66,
      "high": 144.38,
      "low": 141.28,
      "close": 141.5,
      "adjClose": 138.25,
      "volume": 89056700
    },
    {
      "date": "2021-10-01",
      "open": 141.9,
      "high": 142.92,
      "low": 139.11,
      "close": 142.65,
      "adjClose": 139.37,
      "volume": 94639600
    },
    {
      "date": "2021-10-04",
      "open": 141.76,
      "high": 142.21,
      "low": 138.27,
      "close": 139.14,
      "adjClose": 135.94,
      "volume": 98322008
    },
    {
      "date": "2021-10-05",
      "open": 139.49,
      "high": 142.24,
      "low": 139.36,
      "close": 141.11,
      "adjClose": 137.87,
      "volume": 80861100
    },
    {
      "date": "2021-10-06",
      "open": 139.47,
      "high": 142.15,
      "low": 138.37,
      "close": 142,
      "adjClose": 138.74,
      "volume": 83221119
    },
    {
      "date": "2021-10-07",
      "open": 143.06,
      "high": 144.22,
      "low": 142.72,
      "close": 143.29,
      "adjClose": 140,
      "volume": 61732700
    },
    {
      "date": "2021-10-08",
      "open": 144.03,
      "high": 144.18,
      "low": 142.56,
      "close": 142.9,
      "adjClose": 139.61,
      "volume": 58773200
    },
    {
      "date": "2021-10-11",
      "open": 142.27,
      "high": 144.81,
      "low": 141.81,
      "close": 142.81,
      "adjClose": 139.53,
      "volume": 64452219
    },
    {
      "date": "2021-10-12",
      "open": 143.23,
      "high": 143.25,
      "low": 141.04,
      "close": 141.51,
      "adjClose": 138.26,
      "volume": 73035900
    },
    {
      "date": "2021-10-13",
      "open": 141.24,
      "high": 141.4,
      "low": 139.2,
      "close": 140.91,
      "adjClose": 137.67,
      "volume": 78762721
    },
    {
      "date": "2021-10-14",
      "open": 142.11,
      "high": 143.88,
      "low": 141.51,
      "close": 143.76,
      "adjClose": 140.45,
      "volume": 69907100
    },
    {
      "date": "2021-10-15",
      "open": 143.77,
      "high": 144.9,
      "low": 143.51,
      "close": 144.84,
      "adjClose": 141.51,
      "volume": 67940334
    },
    {
      "date": "2021-10-18",
      "open": 143.45,
      "high": 146.84,
      "low": 143.16,
      "close": 146.55,
      "adjClose": 143.18,
      "volume": 85589200
    },
    {
      "date": "2021-10-19",
      "open": 147.01,
      "high": 149.17,
      "low": 146.55,
      "close": 148.76,
      "adjClose": 145.34,
      "volume": 76378900
    },
    {
      "date": "2021-10-20",
      "open": 148.7,
      "high": 149.75,
      "low": 148.12,
      "close": 149.26,
      "adjClose": 145.83,
      "volume": 58418800
    },
    {
      "date": "2021-10-21",
      "open": 148.81,
      "high": 149.64,
      "low": 147.87,
      "close": 149.48,
      "adjClose": 146.04,
      "volume": 61421000
    },
    {
      "date": "2021-10-22",
      "open": 149.69,
      "high": 150.18,
      "low": 148.64,
      "close": 148.69,
      "adjClose": 145.27,
      "volume": 58883443
    },
    {
      "date": "2021-10-25",
      "open": 148.68,
      "high": 149.37,
      "low": 147.62,
      "close": 148.64,
      "adjClose": 145.22,
      "volume": 50720600
    },
    {
      "date": "2021-10-26",
      "open": 149.33,
      "high": 150.84,
      "low": 149.01,
      "close": 149.32,
      "adjClose": 145.89,
      "volume": 60893400
    },
    {
      "date": "2021-10-27",
      "open": 149.36,
      "high": 149.73,
      "low": 148.49,
      "close": 148.85,
      "adjClose": 145.43,
      "volume": 56094929
    },
    {
      "date": "2021-10-28",
      "open": 149.82,
      "high": 153.17,
      "low": 149.72,
      "close": 152.57,
      "adjClose": 149.06,
      "volume": 100077900
    },
    {
      "date": "2021-10-29",
      "open": 147.22,
      "high": 149.94,
      "low": 146.41,
      "close": 149.8,
      "adjClose": 146.36,
      "volume": 124953200
    },
    {
      "date": "2021-11-01",
      "open": 148.99,
      "high": 149.7,
      "low": 147.8,
      "close": 148.96,
      "adjClose": 145.54,
      "volume": 74588300
    },
    {
      "date": "2021-11-02",
      "open": 148.66,
      "high": 151.57,
      "low": 148.65,
      "close": 150.02,
      "adjClose": 146.57,
      "volume": 69122000
    },
    {
      "date": "2021-11-03",
      "open": 150.39,
      "high": 151.97,
      "low": 149.82,
      "close": 151.49,
      "adjClose": 148.01,
      "volume": 54511534
    },
    {
      "date": "2021-11-04",
      "open": 151.58,
      "high": 152.43,
      "low": 150.64,
      "close": 150.96,
      "adjClose": 147.49,
      "volume": 60394616
    },
    {
      "date": "2021-11-05",
      "open": 151.89,
      "high": 152.2,
      "low": 150.06,
      "close": 151.28,
      "adjClose": 148.02,
      "volume": 65463900
    },
    {
      "date": "2021-11-08",
      "open": 151.41,
      "high": 151.57,
      "low": 150.16,
      "close": 150.44,
      "adjClose": 147.2,
      "volume": 55020900
    },
    {
      "date": "2021-11-09",
      "open": 150.2,
      "high": 151.43,
      "low": 150.06,
      "close": 150.81,
      "adjClose": 147.56,
      "volume": 56787930
    },
    {
      "date": "2021-11-10",
      "open": 150.02,
      "high": 150.13,
      "low": 147.85,
      "close": 147.92,
      "adjClose": 144.73,
      "volume": 65187100
    },
    {
      "date": "2021-11-11",
      "open": 148.96,
      "high": 149.43,
      "low": 147.68,
      "close": 147.87,
      "adjClose": 144.68,
      "volume": 41000000
    },
    {
      "date": "2021-11-12",
      "open": 148.43,
      "high": 150.4,
      "low": 147.48,
      "close": 149.99,
      "adjClose": 146.75,
      "volume": 63804008
    },
    {
      "date": "2021-11-15",
      "open": 150.37,
      "high": 151.88,
      "low": 149.43,
      "close": 150,
      "adjClose": 146.76,
      "volume": 59222803
    },
    {
      "date": "2021-11-16",
      "open": 149.94,
      "high": 151.49,
      "low": 149.34,
      "close": 151,
      "adjClose": 147.74,
      "volume": 59256210
    },
    {
      "date": "2021-11-17",
      "open": 151,
      "high": 155,
      "low": 150.99,
      "close": 153.49,
      "adjClose": 150.18,
      "volume": 88807000
    },
    {
      "date": "2021-11-18",
      "open": 153.71,
      "high": 158.67,
      "low": 153.05,
      "close": 157.87,
      "adjClose": 154.46,
      "volume": 137827700
    },
    {
      "date": "2021-11-19",
      "open": 157.65,
      "high": 161.02,
      "low": 156.53,
      "close": 160.55,
      "adjClose": 157.09,
      "volume": 117305600
    },
    {
      "date": "2021-11-22",
      "open": 161.68,
      "high": 165.7,
      "low": 161,
      "close": 161.02,
      "adjClose": 157.55,
      "volume": 117467900
    },
    {
      "date": "2021-11-23",
      "open": 161.12,
      "high": 161.8,
      "low": 159.06,
      "close": 161.41,
      "adjClose": 157.93,
      "volume": 96041900
    },
    {
      "date": "2021-11-24",
      "open": 160.75,
      "high": 162.14,
      "low": 159.64,
      "close": 161.94,
      "adjClose": 158.45,
      "volume": 69463623
    },
    {
      "date": "2021-11-26",
      "open": 159.57,
      "high": 160.45,
      "low": 156.36,
      "close": 156.81,
      "adjClose": 153.43,
      "volume": 76959800
    },
    {
      "date": "2021-11-29",
      "open": 159.37,
      "high": 161.19,
      "low": 158.79,
      "close": 160.24,
      "adjClose": 156.78,
      "volume": 88748217
    },
    {
      "date": "2021-11-30",
      "open": 159.99,
      "high": 165.52,
      "low": 159.92,
      "close": 165.3,
      "adjClose": 161.73,
      "volume": 174048100
    },
    {
      "date": "2021-12-01",
      "open": 167.48,
      "high": 170.3,
      "low": 164.53,
      "close": 164.77,
      "adjClose": 161.22,
      "volume": 152423003
    },
    {
      "date": "2021-12-02",
      "open": 158.74,
      "high": 164.2,
      "low": 157.8,
      "close": 163.76,
      "adjClose": 160.23,
      "volume": 136739200
    },
    {
      "date": "2021-12-03",
      "open": 164.02,
      "high": 164.96,
      "low": 159.72,
      "close": 161.84,
      "adjClose": 158.35,
      "volume": 118023116
    },
    {
      "date": "2021-12-06",
      "open": 164.29,
      "high": 167.88,
      "low": 164.28,
      "close": 165.32,
      "adjClose": 161.75,
      "volume": 107497000
    },
    {
      "date": "2021-12-07",
      "open": 169.08,
      "high": 171.58,
      "low": 168.34,
      "close": 171.18,
      "adjClose": 167.49,
      "volume": 120405400
    },
    {
      "date": "2021-12-08",
      "open": 172.13,
      "high": 175.96,
      "low": 170.7,
      "close": 175.08,
      "adjClose": 171.3,
      "volume": 116998901
    },
    {
      "date": "2021-12-09",
      "open": 174.91,
      "high": 176.75,
      "low": 173.92,
      "close": 174.56,
      "adjClose": 170.79,
      "volume": 108923739
    },
    {
      "date": "2021-12-10",
      "open": 175.21,
      "high": 179.63,
      "low": 174.69,
      "close": 179.45,
      "adjClose": 175.58,
      "volume": 115402731
    },
    {
      "date": "2021-12-13",
      "open": 181.12,
      "high": 182.13,
      "low": 175.53,
      "close": 175.74,
      "adjClose": 171.95,
      "volume": 153237019
    },
    {
      "date": "2021-12-14",
      "open": 175.25,
      "high": 177.74,
      "low": 172.21,
      "close": 174.33,
      "adjClose": 170.57,
      "volume": 139380400
    },
    {
      "date": "2021-12-15",
      "open": 175.11,
      "high": 179.5,
      "low": 172.31,
      "close": 179.3,
      "adjClose": 175.43,
      "volume": 131063300
    },
    {
      "date": "2021-12-16",
      "open": 179.28,
      "high": 181.14,
      "low": 170.75,
      "close": 172.26,
      "adjClose": 168.54,
      "volume": 150185843
    },
    {
      "date": "2021-12-17",
      "open": 169.93,
      "high": 173.47,
      "low": 169.69,
      "close": 171.14,
      "adjClose": 167.45,
      "volume": 195923441
    },
    {
      "date": "2021-12-20",
      "open": 168.28,
      "high": 170.58,
      "low": 167.46,
      "close": 169.75,
      "adjClose": 166.09,
      "volume": 107499114
    },
    {
      "date": "2021-12-21",
      "open": 171.56,
      "high": 173.2,
      "low": 169.12,
      "close": 172.99,
      "adjClose": 169.26,
      "volume": 91185905
    },
    {
      "date": "2021-12-22",
      "open": 173.04,
      "high": 175.86,
      "low": 172.15,
      "close": 175.64,
      "adjClose": 171.85,
      "volume": 92135303
    },
    {
      "date": "2021-12-23",
      "open": 175.85,
      "high": 176.85,
      "low": 175.27,
      "close": 176.28,
      "adjClose": 172.48,
      "volume": 68356600
    },
    {
      "date": "2021-12-27",
      "open": 177.09,
      "high": 180.42,
      "low": 177.07,
      "close": 180.33,
      "adjClose": 176.44,
      "volume": 74919600
    },
    {
      "date": "2021-12-28",
      "open": 180.16,
      "high": 181.33,
      "low": 178.53,
      "close": 179.29,
      "adjClose": 175.42,
      "volume": 79144339
    },
    {
      "date": "2021-12-29",
      "open": 179.33,
      "high": 180.63,
      "low": 178.14,
      "close": 179.38,
      "adjClose": 175.51,
      "volume": 62348931
    },
    {
      "date": "2021-12-30",
      "open": 179.47,
      "high": 180.57,
      "low": 178.09,
      "close": 178.2,
      "adjClose": 174.36,
      "volume": 59773014
    },
    {
      "date": "2021-12-31",
      "open": 178.09,
      "high": 179.23,
      "low": 177.26,
      "close": 177.57,
      "adjClose": 173.74,
      "volume": 64062300
    },
    {
      "date": "2022-01-03",
      "open": 177.83,
      "high": 182.88,
      "low": 177.71,
      "close": 182.01,
      "adjClose": 178.08,
      "volume": 104701220
    },
    {
      "date": "2022-01-04",
      "open": 182.63,
      "high": 182.94,
      "low": 179.12,
      "close": 179.7,
      "adjClose": 175.82,
      "volume": 99310438
    },
    {
      "date": "2022-01-05",
      "open": 179.61,
      "high": 180.17,
      "low": 174.64,
      "close": 174.92,
      "adjClose": 171.15,
      "volume": 94537602
    },
    {
      "date": "2022-01-06",
      "open": 172.7,
      "high": 175.3,
      "low": 171.64,
      "close": 172,
      "adjClose": 168.29,
      "volume": 96904000
    },
    {
      "date": "2022-01-07",
      "open": 172.89,
      "high": 174.14,
      "low": 171.03,
      "close": 172.17,
      "adjClose": 168.46,
      "volume": 86709147
    },
    {
      "date": "2022-01-10",
      "open": 169.08,
      "high": 172.5,
      "low": 168.17,
      "close": 172.19,
      "adjClose": 168.48,
      "volume": 106765600
    },
    {
      "date": "2022-01-11",
      "open": 172.32,
      "high": 175.18,
      "low": 170.82,
      "close": 175.08,
      "adjClose": 171.3,
      "volume": 76138312
    },
    {
      "date": "2022-01-12",
      "open": 176.12,
      "high": 177.18,
      "low": 174.82,
      "close": 175.53,
      "adjClose": 171.74,
      "volume": 74805200
    },
    {
      "date": "2022-01-13",
      "open": 175.78,
      "high": 176.62,
      "low": 171.79,
      "close": 172.19,
      "adjClose": 168.48,
      "volume": 84505800
    },
    {
      "date": "2022-01-14",
      "open": 171.34,
      "high": 173.78,
      "low": 171.09,
      "close": 173.07,
      "adjClose": 169.34,
      "volume": 80440800
    },
    {
      "date": "2022-01-18",
      "open": 171.51,
      "high": 172.54,
      "low": 169.41,
      "close": 169.8,
      "adjClose": 166.14,
      "volume": 91168729
    },
    {
      "date": "2022-01-19",
      "open": 170,
      "high": 171.08,
      "low": 165.94,
      "close": 166.23,
      "adjClose": 162.64,
      "volume": 94815000
    },
    {
      "date": "2022-01-20",
      "open": 166.98,
      "high": 169.68,
      "low": 164.18,
      "close": 164.51,
      "adjClose": 160.96,
      "volume": 91420515
    },
    {
      "date": "2022-01-21",
      "open": 164.42,
      "high": 166.33,
      "low": 162.3,
      "close": 162.41,
      "adjClose": 158.91,
      "volume": 122848900
    },
    {
      "date": "2022-01-24",
      "open": 160.02,
      "high": 162.3,
      "low": 154.7,
      "close": 161.62,
      "adjClose": 158.13,
      "volume": 162706686
    },
    {
      "date": "2022-01-25",
      "open": 158.98,
      "high": 162.76,
      "low": 157.02,
      "close": 159.78,
      "adjClose": 156.33,
      "volume": 115798400
    },
    {
      "date": "2022-01-26",
      "open": 163.5,
      "high": 164.39,
      "low": 157.82,
      "close": 159.69,
      "adjClose": 156.25,
      "volume": 108275308
    },
    {
      "date": "2022-01-27",
      "open": 162.45,
      "high": 163.84,
      "low": 158.28,
      "close": 159.22,
      "adjClose": 155.79,
      "volume": 121954638
    },
    {
      "date": "2022-01-28",
      "open": 165.71,
      "high": 170.35,
      "low": 162.8,
      "close": 170.33,
      "adjClose": 166.66,
      "volume": 179935700
    },
    {
      "date": "2022-01-31",
      "open": 170.16,
      "high": 175,
      "low": 169.51,
      "close": 174.78,
      "adjClose": 171.01,
      "volume": 115541600
    },
    {
      "date": "2022-02-01",
      "open": 174.01,
      "high": 174.84,
      "low": 172.31,
      "close": 174.61,
      "adjClose": 170.84,
      "volume": 86213911
    },
    {
      "date": "2022-02-02",
      "open": 174.75,
      "high": 175.88,
      "low": 173.33,
      "close": 175.84,
      "adjClose": 172.05,
      "volume": 84914300
    },
    {
      "date": "2022-02-03",
      "open": 174.48,
      "high": 176.24,
      "low": 172.12,
      "close": 172.9,
      "adjClose": 169.17,
      "volume": 89418100
    },
    {
      "date": "2022-02-04",
      "open": 171.68,
      "high": 174.1,
      "low": 170.68,
      "close": 172.39,
      "adjClose": 168.88,
      "volume": 82465400
    },
    {
      "date": "2022-02-07",
      "open": 172.86,
      "high": 173.95,
      "low": 170.95,
      "close": 171.66,
      "adjClose": 168.17,
      "volume": 77251204
    },
    {
      "date": "2022-02-08",
      "open": 171.73,
      "high": 175.35,
      "low": 171.43,
      "close": 174.83,
      "adjClose": 171.27,
      "volume": 74829217
    },
    {
      "date": "2022-02-09",
      "open": 176.05,
      "high": 176.65,
      "low": 174.9,
      "close": 176.28,
      "adjClose": 172.69,
      "volume": 71285038
    },
    {
      "date": "2022-02-10",
      "open": 174.14,
      "high": 175.48,
      "low": 171.55,
      "close": 172.12,
      "adjClose": 168.62,
      "volume": 90865900
    },
    {
      "date": "2022-02-11",
      "open": 172.33,
      "high": 173.08,
      "low": 168.04,
      "close": 168.64,
      "adjClose": 165.21,
      "volume": 98670700
    },
    {
      "date": "2022-02-14",
      "open": 167.37,
      "high": 169.58,
      "low": 166.56,
      "close": 168.88,
      "adjClose": 165.44,
      "volume": 86185530
    },
    {
      "date": "2022-02-15",
      "open": 170.97,
      "high": 172.95,
      "low": 170.25,
      "close": 172.79,
      "adjClose": 169.27,
      "volume": 64286320
    },
    {
      "date": "2022-02-16",
      "open": 171.85,
      "high": 173.34,
      "low": 170.05,
      "close": 172.55,
      "adjClose": 169.04,
      "volume": 61177400
    },
    {
      "date": "2022-02-17",
      "open": 171.03,
      "high": 171.91,
      "low": 168.47,
      "close": 168.88,
      "adjClose": 165.44,
      "volume": 69589344
    },
    {
      "date": "2022-02-18",
      "open": 169.82,
      "high": 170.54,
      "low": 166.19,
      "close": 167.3,
      "adjClose": 163.9,
      "volume": 82772700
    },
    {
      "date": "2022-02-22",
      "open": 164.98,
      "high": 166.69,
      "low": 162.15,
      "close": 164.32,
      "adjClose": 160.98,
      "volume": 91162800
    },
    {
      "date": "2022-02-23",
      "open": 165.54,
      "high": 166.15,
      "low": 159.75,
      "close": 160.07,
      "adjClose": 156.81,
      "volume": 90009247
    },
    {
      "date": "2022-02-24",
      "open": 152.58,
      "high": 162.85,
      "low": 152,
      "close": 162.74,
      "adjClose": 159.43,
      "volume": 141147540
    },
    {
      "date": "2022-02-25",
      "open": 163.84,
      "high": 165.12,
      "low": 160.87,
      "close": 164.85,
      "adjClose": 161.5,
      "volume": 91974222
    },
    {
      "date": "2022-02-28",
      "open": 163.06,
      "high": 165.42,
      "low": 162.43,
      "close": 165.12,
      "adjClose": 161.76,
      "volume": 95056629
    },
    {
      "date": "2022-03-01",
      "open": 164.7,
      "high": 166.6,
      "low": 161.97,
      "close": 163.2,
      "adjClose": 159.88,
      "volume": 83474425
    },
    {
      "date": "2022-03-02",
      "open": 164.39,
      "high": 167.36,
      "low": 162.95,
      "close": 166.56,
      "adjClose": 163.17,
      "volume": 79724800
    },
    {
      "date": "2022-03-03",
      "open": 168.47,
      "high": 168.91,
      "low": 165.55,
      "close": 166.23,
      "adjClose": 162.85,
      "volume": 76678441
    },
    {
      "date": "2022-03-04",
      "open": 164.49,
      "high": 165.55,
      "low": 162.1,
      "close": 163.17,
      "adjClose": 159.85,
      "volume": 83819592
    },
    {
      "date": "2022-03-07",
      "open": 163.36,
      "high": 165.02,
      "low": 159.04,
      "close": 159.3,
      "adjClose": 156.06,
      "volume": 96418845
    },
    {
      "date": "2022-03-08",
      "open": 158.82,
      "high": 162.88,
      "low": 155.8,
      "close": 157.44,
      "adjClose": 154.24,
      "volume": 131148300
    },
    {
      "date": "2022-03-09",
      "open": 161.48,
      "high": 163.41,
      "low": 159.41,
      "close": 162.95,
      "adjClose": 159.63,
      "volume": 91454905
    },
    {
      "date": "2022-03-10",
      "open": 160.2,
      "high": 160.39,
      "low": 155.98,
      "close": 158.52,
      "adjClose": 155.29,
      "volume": 105342033
    },
    {
      "date": "2022-03-11",
      "open": 158.93,
      "high": 159.28,
      "low": 154.5,
      "close": 154.73,
      "adjClose": 151.58,
      "volume": 96970102
    },
    {
      "date": "2022-03-14",
      "open": 151.45,
      "high": 154.12,
      "low": 150.1,
      "close": 150.62,
      "adjClose": 147.55,
      "volume": 108732111
    },
    {
      "date": "2022-03-15",
      "open": 150.9,
      "high": 155.57,
      "low": 150.38,
      "close": 155.09,
      "adjClose": 151.93,
      "volume": 92964302
    },
    {
      "date": "2022-03-16",
      "open": 157.05,
      "high": 160,
      "low": 154.46,
      "close": 159.59,
      "adjClose": 156.34,
      "volume": 102300200
    },
    {
      "date": "2022-03-17",
      "open": 158.61,
      "high": 161,
      "low": 157.63,
      "close": 160.62,
      "adjClose": 157.35,
      "volume": 75615400
    },
    {
      "date": "2022-03-18",
      "open": 160.51,
      "high": 164.48,
      "low": 159.76,
      "close": 163.98,
      "adjClose": 160.64,
      "volume": 123511700
    },
    {
      "date": "2022-03-21",
      "open": 163.51,
      "high": 166.35,
      "low": 163.01,
      "close": 165.38,
      "adjClose": 162.01,
      "volume": 95811400
    },
    {
      "date": "2022-03-22",
      "open": 165.51,
      "high": 169.42,
      "low": 164.91,
      "close": 168.82,
      "adjClose": 165.38,
      "volume": 81532007
    },
    {
      "date": "2022-03-23",
      "open": 167.99,
      "high": 172.64,
      "low": 167.65,
      "close": 170.21,
      "adjClose": 166.75,
      "volume": 98062700
    },
    {
      "date": "2022-03-24",
      "open": 171.06,
      "high": 174.14,
      "low": 170.21,
      "close": 174.07,
      "adjClose": 170.53,
      "volume": 90131418
    },
    {
      "date": "2022-03-25",
      "open": 173.88,
      "high": 175.28,
      "low": 172.75,
      "close": 174.72,
      "adjClose": 171.16,
      "volume": 80546200
    },
    {
      "date": "2022-03-28",
      "open": 172.17,
      "high": 175.73,
      "low": 172,
      "close": 175.6,
      "adjClose": 172.03,
      "volume": 90371916
    },
    {
      "date": "2022-03-29",
      "open": 176.69,
      "high": 179.01,
      "low": 176.34,
      "close": 178.96,
      "adjClose": 175.32,
      "volume": 100589440
    },
    {
      "date": "2022-03-30",
      "open": 178.55,
      "high": 179.61,
      "low": 176.7,
      "close": 177.77,
      "adjClose": 174.15,
      "volume": 92633200
    },
    {
      "date": "2022-03-31",
      "open": 177.84,
      "high": 178.03,
      "low": 174.4,
      "close": 174.61,
      "adjClose": 171.06,
      "volume": 103049300
    },
    {
      "date": "2022-04-01",
      "open": 174.03,
      "high": 174.88,
      "low": 171.94,
      "close": 174.31,
      "adjClose": 170.76,
      "volume": 78751328
    },
    {
      "date": "2022-04-04",
      "open": 174.57,
      "high": 178.49,
      "low": 174.44,
      "close": 178.44,
      "adjClose": 174.81,
      "volume": 76545983
    },
    {
      "date": "2022-04-05",
      "open": 177.5,
      "high": 178.3,
      "low": 174.42,
      "close": 175.06,
      "adjClose": 171.5,
      "volume": 73401800
    },
    {
      "date": "2022-04-06",
      "open": 172.36,
      "high": 173.63,
      "low": 170.13,
      "close": 171.83,
      "adjClose": 168.33,
      "volume": 89058800
    },
    {
      "date": "2022-04-07",
      "open": 171.16,
      "high": 173.36,
      "low": 169.85,
      "close": 172.14,
      "adjClose": 168.64,
      "volume": 77594700
    },
    {
      "date": "2022-04-08",
      "open": 171.78,
      "high": 171.78,
      "low": 169.2,
      "close": 170.09,
      "adjClose": 166.63,
      "volume": 76575508
    },
    {
      "date": "2022-04-11",
      "open": 168.71,
      "high": 169.03,
      "low": 165.5,
      "close": 165.75,
      "adjClose": 162.38,
      "volume": 72246706
    },
    {
      "date": "2022-04-12",
      "open": 168.02,
      "high": 169.87,
      "low": 166.64,
      "close": 167.66,
      "adjClose": 164.25,
      "volume": 79265200
    },
    {
      "date": "2022-04-13",
      "open": 167.39,
      "high": 171.04,
      "low": 166.77,
      "close": 170.4,
      "adjClose": 166.93,
      "volume": 70618925
    },
    {
      "date": "2022-04-14",
      "open": 170.62,
      "high": 171.27,
      "low": 165.04,
      "close": 165.29,
      "adjClose": 161.93,
      "volume": 75329400
    },
    {
      "date": "2022-04-18",
      "open": 163.92,
      "high": 166.6,
      "low": 163.57,
      "close": 165.07,
      "adjClose": 161.71,
      "volume": 69023941
    },
    {
      "date": "2022-04-19",
      "open": 165.02,
      "high": 167.82,
      "low": 163.91,
      "close": 167.4,
      "adjClose": 163.99,
      "volume": 67723833
    },
    {
      "date": "2022-04-20",
      "open": 168.76,
      "high": 168.88,
      "low": 166.1,
      "close": 167.23,
      "adjClose": 163.83,
      "volume": 67929814
    },
    {
      "date": "2022-04-21",
      "open": 168.91,
      "high": 171.53,
      "low": 165.91,
      "close": 166.42,
      "adjClose": 163.03,
      "volume": 87227800
    },
    {
      "date": "2022-04-22",
      "open": 166.46,
      "high": 167.87,
      "low": 161.5,
      "close": 161.79,
      "adjClose": 158.5,
      "volume": 84882424
    },
    {
      "date": "2022-04-25",
      "open": 161.12,
      "high": 163.17,
      "low": 158.46,
      "close": 162.88,
      "adjClose": 159.57,
      "volume": 96046400
    },
    {
      "date": "2022-04-26",
      "open": 162.25,
      "high": 162.34,
      "low": 156.72,
      "close": 156.8,
      "adjClose": 153.61,
      "volume": 95623240
    },
    {
      "date": "2022-04-27",
      "open": 155.91,
      "high": 159.79,
      "low": 155.38,
      "close": 156.57,
      "adjClose": 153.38,
      "volume": 88063200
    },
    {
      "date": "2022-04-28",
      "open": 159.25,
      "high": 164.52,
      "low": 158.93,
      "close": 163.64,
      "adjClose": 160.31,
      "volume": 130216800
    },
    {
      "date": "2022-04-29",
      "open": 161.84,
      "high": 166.2,
      "low": 157.25,
      "close": 157.65,
      "adjClose": 154.44,
      "volume": 131747600
    },
    {
      "date": "2022-05-02",
      "open": 156.71,
      "high": 158.23,
      "low": 153.27,
      "close": 157.96,
      "adjClose": 154.75,
      "volume": 123055300
    },
    {
      "date": "2022-05-03",
      "open": 158.15,
      "high": 160.71,
      "low": 156.32,
      "close": 159.48,
      "adjClose": 156.23,
      "volume": 88966526
    },
    {
      "date": "2022-05-04",
      "open": 159.67,
      "high": 166.48,
      "low": 159.26,
      "close": 166.02,
      "adjClose": 162.64,
      "volume": 108256503
    },
    {
      "date": "2022-05-05",
      "open": 163.85,
      "high": 164.08,
      "low": 154.95,
      "close": 156.77,
      "adjClose": 153.58,
      "volume": 130525300
    },
    {
      "date": "2022-05-06",
      "open": 156.01,
      "high": 159.44,
      "low": 154.18,
      "close": 157.28,
      "adjClose": 154.31,
      "volume": 116124647
    },
    {
      "date": "2022-05-09",
      "open": 154.93,
      "high": 155.83,
      "low": 151.49,
      "close": 152.06,
      "adjClose": 149.19,
      "volume": 131577921
    },
    {
      "date": "2022-05-10",
      "open": 155.52,
      "high": 156.74,
      "low": 152.93,
      "close": 154.51,
      "adjClose": 151.59,
      "volume": 115366736
    },
    {
      "date": "2022-05-11",
      "open": 153.5,
      "high": 155.45,
      "low": 145.81,
      "close": 146.5,
      "adjClose": 143.73,
      "volume": 142689825
    },
    {
      "date": "2022-05-12",
      "open": 142.77,
      "high": 146.2,
      "low": 138.8,
      "close": 142.56,
      "adjClose": 139.87,
      "volume": 182602041
    },
    {
      "date": "2022-05-13",
      "open": 144.59,
      "high": 148.1,
      "low": 143.11,
      "close": 147.11,
      "adjClose": 144.33,
      "volume": 113990900
    },
    {
      "date": "2022-05-16",
      "open": 145.55,
      "high": 147.52,
      "low": 144.18,
      "close": 145.54,
      "adjClose": 142.79,
      "volume": 86643800
    },
    {
      "date": "2022-05-17",
      "open": 148.86,
      "high": 149.77,
      "low": 146.68,
      "close": 149.24,
      "adjClose": 146.42,
      "volume": 78336300
    },
    {
      "date": "2022-05-18",
      "open": 146.85,
      "high": 147.36,
      "low": 139.9,
      "close": 140.82,
      "adjClose": 138.16,
      "volume": 109742900
    },
    {
      "date": "2022-05-19",
      "open": 139.88,
      "high": 141.66,
      "low": 136.6,
      "close": 137.35,
      "adjClose": 134.76,
      "volume": 136095640
    },
    {
      "date": "2022-05-20",
      "open": 139.09,
      "high": 140.7,
      "low": 132.61,
      "close": 137.59,
      "adjClose": 134.99,
      "volume": 137426125
    },
    {
      "date": "2022-05-23",
      "open": 137.79,
      "high": 143.26,
      "low": 137.65,
      "close": 143.11,
      "adjClose": 140.41,
      "volume": 117726300
    },
    {
      "date": "2022-05-24",
      "open": 140.81,
      "high": 141.97,
      "low": 137.33,
      "close": 140.36,
      "adjClose": 137.71,
      "volume": 104132746
    },
    {
      "date": "2022-05-25",
      "open": 138.43,
      "high": 141.79,
      "low": 138.34,
      "close": 140.52,
      "adjClose": 137.87,
      "volume": 92482700
    },
    {
      "date": "2022-05-26",
      "open": 137.39,
      "high": 144.34,
      "low": 137.14,
      "close": 143.78,
      "adjClose": 141.07,
      "volume": 90601548
    },
    {
      "date": "2022-05-27",
      "open": 145.39,
      "high": 149.68,
      "low": 145.26,
      "close": 149.64,
      "adjClose": 146.81,
      "volume": 90978503
    },
    {
      "date": "2022-05-31",
      "open": 149.07,
      "high": 150.66,
      "low": 146.84,
      "close": 148.84,
      "adjClose": 146.03,
      "volume": 103718416
    },
    {
      "date": "2022-06-01",
      "open": 149.9,
      "high": 151.74,
      "low": 147.68,
      "close": 148.71,
      "adjClose": 145.9,
      "volume": 74286635
    },
    {
      "date": "2022-06-02",
      "open": 147.83,
      "high": 151.27,
      "low": 146.86,
      "close": 151.21,
      "adjClose": 148.36,
      "volume": 72348100
    },
    {
      "date": "2022-06-03",
      "open": 146.9,
      "high": 147.97,
      "low": 144.46,
      "close": 145.38,
      "adjClose": 142.64,
      "volume": 88570300
    },
    {
      "date": "2022-06-06",
      "open": 147.03,
      "high": 148.57,
      "low": 144.9,
      "close": 146.14,
      "adjClose": 143.38,
      "volume": 71598400
    },
    {
      "date": "2022-06-07",
      "open": 144.35,
      "high": 149,
      "low": 144.1,
      "close": 148.71,
      "adjClose": 145.9,
      "volume": 67808200
    },
    {
      "date": "2022-06-08",
      "open": 148.58,
      "high": 149.87,
      "low": 147.46,
      "close": 147.96,
      "adjClose": 145.17,
      "volume": 53950201
    },
    {
      "date": "2022-06-09",
      "open": 147.08,
      "high": 147.95,
      "low": 142.53,
      "close": 142.64,
      "adjClose": 139.95,
      "volume": 69473000
    },
    {
      "date": "2022-06-10",
      "open": 140.28,
      "high": 140.76,
      "low": 137.06,
      "close": 137.13,
      "adjClose": 134.54,
      "volume": 91566637
    },
    {
      "date": "2022-06-13",
      "open": 132.87,
      "high": 135.2,
      "low": 131.44,
      "close": 131.88,
      "adjClose": 129.39,
      "volume": 122207100
    },
    {
      "date": "2022-06-14",
      "open": 133.13,
      "high": 133.89,
      "low": 131.48,
      "close": 132.76,
      "adjClose": 130.25,
      "volume": 84784326
    },
    {
      "date": "2022-06-15",
      "open": 134.29,
      "high": 137.34,
      "low": 132.16,
      "close": 135.43,
      "adjClose": 132.87,
      "volume": 91533000
    },
    {
      "date": "2022-06-16",
      "open": 132.08,
      "high": 132.39,
      "low": 129.04,
      "close": 130.06,
      "adjClose": 127.6,
      "volume": 108123900
    },
    {
      "date": "2022-06-17",
      "open": 130.07,
      "high": 133.08,
      "low": 129.81,
      "close": 131.56,
      "adjClose": 129.08,
      "volume": 134520300
    },
    {
      "date": "2022-06-21",
      "open": 133.42,
      "high": 137.06,
      "low": 133.32,
      "close": 135.87,
      "adjClose": 133.3,
      "volume": 81000500
    },
    {
      "date": "2022-06-22",
      "open": 134.79,
      "high": 137.76,
      "low": 133.91,
      "close": 135.35,
      "adjClose": 132.79,
      "volume": 73409234
    },
    {
      "date": "2022-06-23",
      "open": 136.82,
      "high": 138.59,
      "low": 135.63,
      "close": 138.27,
      "adjClose": 135.66,
      "volume": 72433800
    },
    {
      "date": "2022-06-24",
      "open": 139.9,
      "high": 141.91,
      "low": 139.77,
      "close": 141.66,
      "adjClose": 138.99,
      "volume": 89116837
    },
    {
      "date": "2022-06-27",
      "open": 142.7,
      "high": 143.49,
      "low": 140.97,
      "close": 141.66,
      "adjClose": 138.99,
      "volume": 70207908
    },
    {
      "date": "2022-06-28",
      "open": 142.13,
      "high": 143.42,
      "low": 137.32,
      "close": 137.44,
      "adjClose": 134.85,
      "volume": 67315328
    },
    {
      "date": "2022-06-29",
      "open": 137.46,
      "high": 140.67,
      "low": 136.67,
      "close": 139.23,
      "adjClose": 136.6,
      "volume": 66242411
    },
    {
      "date": "2022-06-30",
      "open": 137.25,
      "high": 138.37,
      "low": 133.77,
      "close": 136.72,
      "adjClose": 134.14,
      "volume": 98964500
    },
    {
      "date": "2022-07-01",
      "open": 136.04,
      "high": 139.04,
      "low": 135.66,
      "close": 138.93,
      "adjClose": 136.31,
      "volume": 71051600
    },
    {
      "date": "2022-07-05",
      "open": 137.77,
      "high": 141.61,
      "low": 136.93,
      "close": 141.56,
      "adjClose": 138.89,
      "volume": 73429641
    },
    {
      "date": "2022-07-06",
      "open": 141.35,
      "high": 144.12,
      "low": 141.08,
      "close": 142.92,
      "adjClose": 140.22,
      "volume": 74064300
    },
    {
      "date": "2022-07-07",
      "open": 143.29,
      "high": 146.55,
      "low": 143.28,
      "close": 146.35,
      "adjClose": 143.59,
      "volume": 66253709
    },
    {
      "date": "2022-07-08",
      "open": 145.26,
      "high": 147.55,
      "low": 145,
      "close": 147.04,
      "adjClose": 144.26,
      "volume": 64547800
    },
    {
      "date": "2022-07-11",
      "open": 145.67,
      "high": 146.64,
      "low": 143.78,
      "close": 144.87,
      "adjClose": 142.13,
      "volume": 63305113
    },
    {
      "date": "2022-07-12",
      "open": 145.76,
      "high": 148.45,
      "low": 145.05,
      "close": 145.86,
      "adjClose": 143.11,
      "volume": 77588800
    },
    {
      "date": "2022-07-13",
      "open": 142.99,
      "high": 146.45,
      "low": 142.12,
      "close": 145.49,
      "adjClose": 142.74,
      "volume": 71185600
    },
    {
      "date": "2022-07-14",
      "open": 144.08,
      "high": 148.95,
      "low": 143.25,
      "close": 148.47,
      "adjClose": 145.67,
      "volume": 78140744
    },
    {
      "date": "2022-07-15",
      "open": 149.78,
      "high": 150.86,
      "low": 148.2,
      "close": 150.17,
      "adjClose": 147.33,
      "volume": 76259931
    },
    {
      "date": "2022-07-18",
      "open": 150.74,
      "high": 151.57,
      "low": 146.7,
      "close": 147.07,
      "adjClose": 144.29,
      "volume": 81420900
    },
    {
      "date": "2022-07-19",
      "open": 147.92,
      "high": 151.23,
      "low": 146.91,
      "close": 151,
      "adjClose": 148.15,
      "volume": 82982400
    },
    {
      "date": "2022-07-20",
      "open": 151.12,
      "high": 153.72,
      "low": 150.37,
      "close": 153.04,
      "adjClose": 150.15,
      "volume": 64823413
    },
    {
      "date": "2022-07-21",
      "open": 154.5,
      "high": 155.57,
      "low": 151.94,
      "close": 155.35,
      "adjClose": 152.42,
      "volume": 65086636
    },
    {
      "date": "2022-07-22",
      "open": 155.39,
      "high": 156.28,
      "low": 153.41,
      "close": 154.09,
      "adjClose": 151.18,
      "volume": 66675408
    },
    {
      "date": "2022-07-25",
      "open": 154.01,
      "high": 155.04,
      "low": 152.28,
      "close": 152.95,
      "adjClose": 150.06,
      "volume": 53623945
    },
    {
      "date": "2022-07-26",
      "open": 152.26,
      "high": 153.09,
      "low": 150.8,
      "close": 151.6,
      "adjClose": 148.74,
      "volume": 55138700
    },
    {
      "date": "2022-07-27",
      "open": 152.58,
      "high": 157.33,
      "low": 152.16,
      "close": 156.79,
      "adjClose": 153.83,
      "volume": 78620700
    },
    {
      "date": "2022-07-28",
      "open": 156.98,
      "high": 157.64,
      "low": 154.41,
      "close": 157.35,
      "adjClose": 154.38,
      "volume": 81378731
    },
    {
      "date": "2022-07-29",
      "open": 161.24,
      "high": 163.63,
      "low": 159.5,
      "close": 162.51,
      "adjClose": 159.44,
      "volume": 101786900
    },
    {
      "date": "2022-08-01",
      "open": 161.01,
      "high": 163.59,
      "low": 160.89,
      "close": 161.51,
      "adjClose": 158.46,
      "volume": 67829400
    },
    {
      "date": "2022-08-02",
      "open": 160.1,
      "high": 162.41,
      "low": 159.63,
      "close": 160.01,
      "adjClose": 156.99,
      "volume": 59907025
    },
    {
      "date": "2022-08-03",
      "open": 160.84,
      "high": 166.59,
      "low": 160.75,
      "close": 166.13,
      "adjClose": 162.99,
      "volume": 82507500
    },
    {
      "date": "2022-08-04",
      "open": 166.01,
      "high": 167.19,
      "low": 164.43,
      "close": 165.81,
      "adjClose": 162.68,
      "volume": 55474144
    },
    {
      "date": "2022-08-05",
      "open": 163.21,
      "high": 165.85,
      "low": 163,
      "close": 165.35,
      "adjClose": 162.46,
      "volume": 56697000
    },
    {
      "date": "2022-08-08",
      "open": 166.37,
      "high": 167.81,
      "low": 164.2,
      "close": 164.87,
      "adjClose": 161.98,
      "volume": 60362338
    },
    {
      "date": "2022-08-09",
      "open": 164.02,
      "high": 165.82,
      "low": 163.25,
      "close": 164.92,
      "adjClose": 162.03,
      "volume": 63135503
    },
    {
      "date": "2022-08-10",
      "open": 167.68,
      "high": 169.34,
      "low": 166.9,
      "close": 169.24,
      "adjClose": 166.28,
      "volume": 70170540
    },
    {
      "date": "2022-08-11",
      "open": 170.06,
      "high": 170.99,
      "low": 168.19,
      "close": 168.49,
      "adjClose": 165.54,
      "volume": 57149200
    },
    {
      "date": "2022-08-12",
      "open": 169.82,
      "high": 172.17,
      "low": 169.4,
      "close": 172.1,
      "adjClose": 169.09,
      "volume": 68039400
    },
    {
      "date": "2022-08-15",
      "open": 171.52,
      "high": 173.39,
      "low": 171.35,
      "close": 173.19,
      "adjClose": 170.16,
      "volume": 54091700
    },
    {
      "date": "2022-08-16",
      "open": 172.78,
      "high": 173.71,
      "low": 171.66,
      "close": 173.03,
      "adjClose": 170,
      "volume": 56377100
    },
    {
      "date": "2022-08-17",
      "open": 172.77,
      "high": 176.15,
      "low": 172.57,
      "close": 174.55,
      "adjClose": 171.5,
      "volume": 79542037
    },
    {
      "date": "2022-08-18",
      "open": 173.75,
      "high": 174.9,
      "low": 173.12,
      "close": 174.15,
      "adjClose": 171.1,
      "volume": 62290100
    },
    {
      "date": "2022-08-19",
      "open": 173.03,
      "high": 173.74,
      "low": 171.31,
      "close": 171.52,
      "adjClose": 168.52,
      "volume": 70346300
    },
    {
      "date": "2022-08-22",
      "open": 169.69,
      "high": 169.86,
      "low": 167.14,
      "close": 167.57,
      "adjClose": 164.64,
      "volume": 69026809
    },
    {
      "date": "2022-08-23",
      "open": 167.08,
      "high": 168.71,
      "low": 166.65,
      "close": 167.23,
      "adjClose": 164.3,
      "volume": 54147100
    },
    {
      "date": "2022-08-24",
      "open": 167.32,
      "high": 168.11,
      "low": 166.25,
      "close": 167.53,
      "adjClose": 164.6,
      "volume": 53841524
    },
    {
      "date": "2022-08-25",
      "open": 168.78,
      "high": 170.14,
      "low": 168.35,
      "close": 170.03,
      "adjClose": 167.05,
      "volume": 51218209
    },
    {
      "date": "2022-08-26",
      "open": 170.57,
      "high": 171.05,
      "low": 163.56,
      "close": 163.62,
      "adjClose": 160.76,
      "volume": 78961000
    },
    {
      "date": "2022-08-29",
      "open": 161.15,
      "high": 162.9,
      "low": 159.82,
      "close": 161.38,
      "adjClose": 158.56,
      "volume": 73314000
    },
    {
      "date": "2022-08-30",
      "open": 162.13,
      "high": 162.56,
      "low": 157.72,
      "close": 158.91,
      "adjClose": 156.13,
      "volume": 77906200
    },
    {
      "date": "2022-08-31",
      "open": 160.31,
      "high": 160.58,
      "low": 157.14,
      "close": 157.22,
      "adjClose": 154.47,
      "volume": 87991100
    },
    {
      "date": "2022-09-01",
      "open": 156.64,
      "high": 158.42,
      "low": 154.67,
      "close": 157.96,
      "adjClose": 155.2,
      "volume": 74229900
    },
    {
      "date": "2022-09-02",
      "open": 159.75,
      "high": 160.36,
      "low": 154.97,
      "close": 155.81,
      "adjClose": 153.08,
      "volume": 76957800
    },
    {
      "date": "2022-09-06",
      "open": 156.47,
      "high": 157.09,
      "low": 153.69,
      "close": 154.53,
      "adjClose": 151.83,
      "volume": 73714843
    },
    {
      "date": "2022-09-07",
      "open": 154.82,
      "high": 156.67,
      "low": 153.61,
      "close": 155.96,
      "adjClose": 153.23,
      "volume": 87449600
    },
    {
      "date": "2022-09-08",
      "open": 154.64,
      "high": 156.36,
      "low": 152.68,
      "close": 154.46,
      "adjClose": 151.76,
      "volume": 84923847
    },
    {
      "date": "2022-09-09",
      "open": 155.47,
      "high": 157.82,
      "low": 154.75,
      "close": 157.37,
      "adjClose": 154.62,
      "volume": 68081006
    },
    {
      "date": "2022-09-12",
      "open": 159.59,
      "high": 164.26,
      "low": 159.3,
      "close": 163.43,
      "adjClose": 160.57,
      "volume": 104956000
    },
    {
      "date": "2022-09-13",
      "open": 159.9,
      "high": 160.54,
      "low": 153.37,
      "close": 153.84,
      "adjClose": 151.15,
      "volume": 122656614
    },
    {
      "date": "2022-09-14",
      "open": 154.79,
      "high": 157.1,
      "low": 153.61,
      "close": 155.31,
      "adjClose": 152.59,
      "volume": 87965409
    },
    {
      "date": "2022-09-15",
      "open": 154.65,
      "high": 155.24,
      "low": 151.38,
      "close": 152.37,
      "adjClose": 149.7,
      "volume": 90481110
    },
    {
      "date": "2022-09-16",
      "open": 151.21,
      "high": 151.35,
      "low": 148.37,
      "close": 150.7,
      "adjClose": 148.06,
      "volume": 162278841
    },
    {
      "date": "2022-09-19",
      "open": 149.31,
      "high": 154.56,
      "low": 149.1,
      "close": 154.48,
      "adjClose": 151.78,
      "volume": 81474246
    },
    {
      "date": "2022-09-20",
      "open": 153.4,
      "high": 158.08,
      "low": 153.08,
      "close": 156.9,
      "adjClose": 154.15,
      "volume": 107689800
    },
    {
      "date": "2022-09-21",
      "open": 157.34,
      "high": 158.74,
      "low": 153.6,
      "close": 153.72,
      "adjClose": 151.03,
      "volume": 101696800
    },
    {
      "date": "2022-09-22",
      "open": 152.38,
      "high": 154.47,
      "low": 150.91,
      "close": 152.74,
      "adjClose": 150.07,
      "volume": 86652542
    },
    {
      "date": "2022-09-23",
      "open": 151.19,
      "high": 151.47,
      "low": 148.56,
      "close": 150.43,
      "adjClose": 147.8,
      "volume": 96029909
    },
    {
      "date": "2022-09-26",
      "open": 149.66,
      "high": 153.77,
      "low": 149.64,
      "close": 150.77,
      "adjClose": 148.13,
      "volume": 93339409
    },
    {
      "date": "2022-09-27",
      "open": 152.74,
      "high": 154.72,
      "low": 149.95,
      "close": 151.76,
      "adjClose": 149.1,
      "volume": 84442741
    },
    {
      "date": "2022-09-28",
      "open": 147.64,
      "high": 150.64,
      "low": 144.84,
      "close": 149.84,
      "adjClose": 147.22,
      "volume": 146691400
    },
    {
      "date": "2022-09-29",
      "open": 146.1,
      "high": 146.72,
      "low": 140.68,
      "close": 142.48,
      "adjClose": 139.99,
      "volume": 128138237
    },
    {
      "date": "2022-09-30",
      "open": 141.28,
      "high": 143.1,
      "low": 138,
      "close": 138.2,
      "adjClose": 135.78,
      "volume": 124925300
    },
    {
      "date": "2022-10-03",
      "open": 138.21,
      "high": 143.07,
      "low": 137.69,
      "close": 142.45,
      "adjClose": 139.96,
      "volume": 114311700
    },
    {
      "date": "2022-10-04",
      "open": 145.03,
      "high": 146.22,
      "low": 144.26,
      "close": 146.1,
      "adjClose": 143.54,
      "volume": 87830100
    },
    {
      "date": "2022-10-05",
      "open": 144.07,
      "high": 147.38,
      "low": 143.01,
      "close": 146.4,
      "adjClose": 143.84,
      "volume": 79471000
    },
    {
      "date": "2022-10-06",
      "open": 145.81,
      "high": 147.54,
      "low": 145.22,
      "close": 145.43,
      "adjClose": 142.88,
      "volume": 68402200
    },
    {
      "date": "2022-10-07",
      "open": 142.54,
      "high": 143.1,
      "low": 139.45,
      "close": 140.09,
      "adjClose": 137.64,
      "volume": 85925600
    },
    {
      "date": "2022-10-10",
      "open": 140.42,
      "high": 141.89,
      "low": 138.57,
      "close": 140.42,
      "adjClose": 137.96,
      "volume": 74899002
    },
    {
      "date": "2022-10-11",
      "open": 139.9,
      "high": 141.35,
      "low": 138.22,
      "close": 138.98,
      "adjClose": 136.55,
      "volume": 77033700
    },
    {
      "date": "2022-10-12",
      "open": 139.13,
      "high": 140.36,
      "low": 138.16,
      "close": 138.34,
      "adjClose": 135.92,
      "volume": 70433744
    },
    {
      "date": "2022-10-13",
      "open": 134.99,
      "high": 143.59,
      "low": 134.37,
      "close": 142.99,
      "adjClose": 140.49,
      "volume": 113224000
    },
    {
      "date": "2022-10-14",
      "open": 144.31,
      "high": 144.52,
      "low": 138.19,
      "close": 138.38,
      "adjClose": 135.96,
      "volume": 88598000
    },
    {
      "date": "2022-10-17",
      "open": 141.07,
      "high": 142.9,
      "low": 140.27,
      "close": 142.41,
      "adjClose": 139.92,
      "volume": 85250939
    },
    {
      "date": "2022-10-18",
      "open": 145.49,
      "high": 146.7,
      "low": 140.61,
      "close": 143.75,
      "adjClose": 141.23,
      "volume": 99136610
    },
    {
      "date": "2022-10-19",
      "open": 141.69,
      "high": 144.95,
      "low": 141.5,
      "close": 143.86,
      "adjClose": 141.34,
      "volume": 61758340
    },
    {
      "date": "2022-10-20",
      "open": 143.02,
      "high": 145.89,
      "low": 142.65,
      "close": 143.39,
      "adjClose": 140.88,
      "volume": 64522000
    },
    {
      "date": "2022-10-21",
      "open": 142.87,
      "high": 147.85,
      "low": 142.65,
      "close": 147.27,
      "adjClose": 144.69,
      "volume": 86548609
    },
    {
      "date": "2022-10-24",
      "open": 147.19,
      "high": 150.23,
      "low": 146,
      "close": 149.45,
      "adjClose": 146.83,
      "volume": 75981918
    },
    {
      "date": "2022-10-25",
      "open": 150.09,
      "high": 152.49,
      "low": 149.36,
      "close": 152.34,
      "adjClose": 149.67,
      "volume": 74732300
    },
    {
      "date": "2022-10-26",
      "open": 150.96,
      "high": 151.99,
      "low": 148.04,
      "close": 149.35,
      "adjClose": 146.74,
      "volume": 88436172
    },
    {
      "date": "2022-10-27",
      "open": 148.07,
      "high": 149.05,
      "low": 144.13,
      "close": 144.8,
      "adjClose": 142.27,
      "volume": 109180200
    },
    {
      "date": "2022-10-28",
      "open": 148.2,
      "high": 157.5,
      "low": 147.82,
      "close": 155.74,
      "adjClose": 153.01,
      "volume": 164762400
    },
    {
      "date": "2022-10-31",
      "open": 153.16,
      "high": 154.24,
      "low": 151.92,
      "close": 153.34,
      "adjClose": 150.66,
      "volume": 97943200
    },
    {
      "date": "2022-11-01",
      "open": 155.08,
      "high": 155.45,
      "low": 149.13,
      "close": 150.65,
      "adjClose": 148.01,
      "volume": 80379345
    },
    {
      "date": "2022-11-02",
      "open": 148.95,
      "high": 152.17,
      "low": 145,
      "close": 145.03,
      "adjClose": 142.49,
      "volume": 93604623
    },
    {
      "date": "2022-11-03",
      "open": 142.06,
      "high": 142.8,
      "low": 138.75,
      "close": 138.88,
      "adjClose": 136.45,
      "volume": 97918516
    },
    {
      "date": "2022-11-04",
      "open": 142.09,
      "high": 142.67,
      "low": 134.38,
      "close": 138.38,
      "adjClose": 136.19,
      "volume": 140814800
    },
    {
      "date": "2022-11-07",
      "open": 137.11,
      "high": 139.15,
      "low": 135.67,
      "close": 138.92,
      "adjClose": 136.72,
      "volume": 83374628
    },
    {
      "date": "2022-11-08",
      "open": 140.41,
      "high": 141.43,
      "low": 137.49,
      "close": 139.5,
      "adjClose": 137.29,
      "volume": 89908500
    },
    {
      "date": "2022-11-09",
      "open": 138.5,
      "high": 138.55,
      "low": 134.59,
      "close": 134.87,
      "adjClose": 132.73,
      "volume": 74917800
    },
    {
      "date": "2022-11-10",
      "open": 141.24,
      "high": 146.87,
      "low": 139.5,
      "close": 146.87,
      "adjClose": 144.54,
      "volume": 118854028
    },
    {
      "date": "2022-11-11",
      "open": 145.82,
      "high": 150.01,
      "low": 144.37,
      "close": 149.7,
      "adjClose": 147.33,
      "volume": 93979700
    },
    {
      "date": "2022-11-14",
      "open": 148.97,
      "high": 150.28,
      "low": 147.43,
      "close": 148.28,
      "adjClose": 145.93,
      "volume": 73374114
    },
    {
      "date": "2022-11-15",
      "open": 152.22,
      "high": 153.59,
      "low": 148.56,
      "close": 150.04,
      "adjClose": 147.66,
      "volume": 89868332
    },
    {
      "date": "2022-11-16",
      "open": 149.13,
      "high": 149.87,
      "low": 147.29,
      "close": 148.79,
      "adjClose": 146.43,
      "volume": 64218300
    },
    {
      "date": "2022-11-17",
      "open": 146.43,
      "high": 151.48,
      "low": 146.15,
      "close": 150.72,
      "adjClose": 148.33,
      "volume": 80389400
    },
    {
      "date": "2022-11-18",
      "open": 152.31,
      "high": 152.7,
      "low": 149.97,
      "close": 151.29,
      "adjClose": 148.89,
      "volume": 74829600
    },
    {
      "date": "2022-11-21",
      "open": 150.16,
      "high": 150.37,
      "low": 147.72,
      "close": 148.01,
      "adjClose": 145.67,
      "volume": 58724100
    },
    {
      "date": "2022-11-22",
      "open": 148.13,
      "high": 150.42,
      "low": 146.93,
      "close": 150.18,
      "adjClose": 147.8,
      "volume": 51804132
    },
    {
      "date": "2022-11-23",
      "open": 149.45,
      "high": 151.83,
      "low": 149.34,
      "close": 151.07,
      "adjClose": 148.68,
      "volume": 58301400
    },
    {
      "date": "2022-11-25",
      "open": 148.31,
      "high": 148.88,
      "low": 147.12,
      "close": 148.11,
      "adjClose": 145.76,
      "volume": 35195900
    },
    {
      "date": "2022-11-28",
      "open": 145.14,
      "high": 146.64,
      "low": 143.38,
      "close": 144.22,
      "adjClose": 141.94,
      "volume": 69346522
    },
    {
      "date": "2022-11-29",
      "open": 144.29,
      "high": 144.81,
      "low": 140.35,
      "close": 141.17,
      "adjClose": 138.93,
      "volume": 83763803
    },
    {
      "date": "2022-11-30",
      "open": 141.4,
      "high": 148.72,
      "low": 140.55,
      "close": 148.03,
      "adjClose": 145.69,
      "volume": 111380900
    },
    {
      "date": "2022-12-01",
      "open": 148.21,
      "high": 149.13,
      "low": 146.61,
      "close": 148.31,
      "adjClose": 145.96,
      "volume": 71250416
    },
    {
      "date": "2022-12-02",
      "open": 145.96,
      "high": 148,
      "low": 145.65,
      "close": 147.81,
      "adjClose": 145.47,
      "volume": 65447446
    },
    {
      "date": "2022-12-05",
      "open": 147.77,
      "high": 150.92,
      "low": 145.77,
      "close": 146.63,
      "adjClose": 144.31,
      "volume": 68826442
    },
    {
      "date": "2022-12-06",
      "open": 147.07,
      "high": 147.3,
      "low": 141.92,
      "close": 142.91,
      "adjClose": 140.65,
      "volume": 64727200
    },
    {
      "date": "2022-12-07",
      "open": 142.19,
      "high": 143.37,
      "low": 140,
      "close": 140.94,
      "adjClose": 138.71,
      "volume": 69721100
    },
    {
      "date": "2022-12-08",
      "open": 142.36,
      "high": 143.52,
      "low": 141.1,
      "close": 142.65,
      "adjClose": 140.39,
      "volume": 62128338
    },
    {
      "date": "2022-12-09",
      "open": 142.34,
      "high": 145.57,
      "low": 140.9,
      "close": 142.16,
      "adjClose": 139.91,
      "volume": 76097011
    },
    {
      "date": "2022-12-12",
      "open": 142.7,
      "high": 144.5,
      "low": 141.06,
      "close": 144.49,
      "adjClose": 142.2,
      "volume": 70462700
    },
    {
      "date": "2022-12-13",
      "open": 149.5,
      "high": 149.97,
      "low": 144.24,
      "close": 145.47,
      "adjClose": 143.17,
      "volume": 93886200
    },
    {
      "date": "2022-12-14",
      "open": 145.35,
      "high": 146.66,
      "low": 141.16,
      "close": 143.21,
      "adjClose": 140.94,
      "volume": 82291200
    },
    {
      "date": "2022-12-15",
      "open": 141.11,
      "high": 141.8,
      "low": 136.03,
      "close": 136.5,
      "adjClose": 134.34,
      "volume": 98931907
    },
    {
      "date": "2022-12-16",
      "open": 136.69,
      "high": 137.65,
      "low": 133.73,
      "close": 134.51,
      "adjClose": 132.38,
      "volume": 160156900
    },
    {
      "date": "2022-12-19",
      "open": 135.11,
      "high": 135.2,
      "low": 131.32,
      "close": 132.37,
      "adjClose": 130.27,
      "volume": 79592614
    },
    {
      "date": "2022-12-20",
      "open": 131.39,
      "high": 133.25,
      "low": 129.89,
      "close": 132.3,
      "adjClose": 130.2,
      "volume": 77432819
    },
    {
      "date": "2022-12-21",
      "open": 132.98,
      "high": 136.81,
      "low": 132.75,
      "close": 135.45,
      "adjClose": 133.3,
      "volume": 85928000
    },
    {
      "date": "2022-12-22",
      "open": 134.35,
      "high": 134.56,
      "low": 130.3,
      "close": 132.23,
      "adjClose": 130.14,
      "volume": 77852108
    },
    {
      "date": "2022-12-23",
      "open": 130.92,
      "high": 132.42,
      "low": 129.64,
      "close": 131.86,
      "adjClose": 129.77,
      "volume": 63814900
    },
    {
      "date": "2022-12-27",
      "open": 131.38,
      "high": 131.41,
      "low": 128.72,
      "close": 130.03,
      "adjClose": 127.97,
      "volume": 69007830
    },
    {
      "date": "2022-12-28",
      "open": 129.67,
      "high": 131.03,
      "low": 125.87,
      "close": 126.04,
      "adjClose": 124.04,
      "volume": 85438400
    },
    {
      "date": "2022-12-29",
      "open": 127.99,
      "high": 130.48,
      "low": 127.73,
      "close": 129.61,
      "adjClose": 127.56,
      "volume": 75703710
    },
    {
      "date": "2022-12-30",
      "open": 128.41,
      "high": 129.95,
      "low": 127.43,
      "close": 129.93,
      "adjClose": 127.87,
      "volume": 77034209
    },
    {
      "date": "2023-01-03",
      "open": 130.28,
      "high": 130.9,
      "low": 124.17,
      "close": 125.07,
      "adjClose": 123.09,
      "volume": 112117500
    },
    {
      "date": "2023-01-04",
      "open": 126.89,
      "high": 128.66,
      "low": 125.08,
      "close": 126.36,
      "adjClose": 124.36,
      "volume": 89113633
    },
    {
      "date": "2023-01-05",
      "open": 127.13,
      "high": 127.77,
      "low": 124.76,
      "close": 125.02,
      "adjClose": 123.04,
      "volume": 80962708
    },
    {
      "date": "2023-01-06",
      "open": 126.01,
      "high": 130.29,
      "low": 124.89,
      "close": 129.62,
      "adjClose": 127.57,
      "volume": 87754715
    },
    {
      "date": "2023-01-09",
      "open": 130.47,
      "high": 133.41,
      "low": 129.89,
      "close": 130.15,
      "adjClose": 128.09,
      "volume": 70790813
    },
    {
      "date": "2023-01-10",
      "open": 130.26,
      "high": 131.26,
      "low": 128.12,
      "close": 130.73,
      "adjClose": 128.66,
      "volume": 63896200
    },
    {
      "date": "2023-01-11",
      "open": 131.25,
      "high": 133.51,
      "low": 130.46,
      "close": 133.49,
      "adjClose": 131.38,
      "volume": 69458949
    },
    {
      "date": "2023-01-12",
      "open": 133.88,
      "high": 134.26,
      "low": 131.44,
      "close": 133.41,
      "adjClose": 131.3,
      "volume": 71379648
    },
    {
      "date": "2023-01-13",
      "open": 132.03,
      "high": 134.92,
      "low": 131.66,
      "close": 134.76,
      "adjClose": 132.63,
      "volume": 57809719
    },
    {
      "date": "2023-01-17",
      "open": 134.83,
      "high": 137.29,
      "low": 134.13,
      "close": 135.94,
      "adjClose": 133.79,
      "volume": 63646627
    },
    {
      "date": "2023-01-18",
      "open": 136.82,
      "high": 138.61,
      "low": 135.03,
      "close": 135.21,
      "adjClose": 133.07,
      "volume": 69672800
    },
    {
      "date": "2023-01-19",
      "open": 134.08,
      "high": 136.25,
      "low": 133.77,
      "close": 135.27,
      "adjClose": 133.13,
      "volume": 58280413
    },
    {
      "date": "2023-01-20",
      "open": 135.28,
      "high": 138.02,
      "low": 134.22,
      "close": 137.87,
      "adjClose": 135.69,
      "volume": 80223626
    },
    {
      "date": "2023-01-23",
      "open": 138.12,
      "high": 143.32,
      "low": 137.9,
      "close": 141.11,
      "adjClose": 138.87,
      "volume": 81760313
    },
    {
      "date": "2023-01-24",
      "open": 140.31,
      "high": 143.16,
      "low": 140.3,
      "close": 142.53,
      "adjClose": 140.27,
      "volume": 66435142
    },
    {
      "date": "2023-01-25",
      "open": 140.89,
      "high": 142.43,
      "low": 138.81,
      "close": 141.86,
      "adjClose": 139.61,
      "volume": 65799349
    },
    {
      "date": "2023-01-26",
      "open": 143.17,
      "high": 144.25,
      "low": 141.9,
      "close": 143.96,
      "adjClose": 141.68,
      "volume": 54105100
    },
    {
      "date": "2023-01-27",
      "open": 143.16,
      "high": 147.23,
      "low": 143.08,
      "close": 145.93,
      "adjClose": 143.62,
      "volume": 70555843
    },
    {
      "date": "2023-01-30",
      "open": 144.96,
      "high": 145.55,
      "low": 142.85,
      "close": 143,
      "adjClose": 140.73,
      "volume": 64015300
    },
    {
      "date": "2023-01-31",
      "open": 142.7,
      "high": 144.34,
      "low": 142.28,
      "close": 144.29,
      "adjClose": 142,
      "volume": 65874500
    },
    {
      "date": "2023-02-01",
      "open": 143.97,
      "high": 146.61,
      "low": 141.32,
      "close": 145.43,
      "adjClose": 143.13,
      "volume": 77663633
    },
    {
      "date": "2023-02-02",
      "open": 148.9,
      "high": 151.18,
      "low": 148.17,
      "close": 150.82,
      "adjClose": 148.43,
      "volume": 118339000
    },
    {
      "date": "2023-02-03",
      "open": 148.03,
      "high": 157.38,
      "low": 147.83,
      "close": 154.5,
      "adjClose": 152.05,
      "volume": 154357337
    },
    {
      "date": "2023-02-06",
      "open": 152.57,
      "high": 153.1,
      "low": 150.78,
      "close": 151.73,
      "adjClose": 149.33,
      "volume": 69858306
    },
    {
      "date": "2023-02-07",
      "open": 150.64,
      "high": 155.23,
      "low": 150.64,
      "close": 154.65,
      "adjClose": 152.2,
      "volume": 83322600
    },
    {
      "date": "2023-02-08",
      "open": 153.88,
      "high": 154.58,
      "low": 151.17,
      "close": 151.92,
      "adjClose": 149.51,
      "volume": 64120100
    },
    {
      "date": "2023-02-09",
      "open": 153.78,
      "high": 154.33,
      "low": 150.42,
      "close": 150.87,
      "adjClose": 148.48,
      "volume": 56007143
    },
    {
      "date": "2023-02-10",
      "open": 149.46,
      "high": 151.34,
      "low": 149.22,
      "close": 151.01,
      "adjClose": 148.85,
      "volume": 57450708
    },
    {
      "date": "2023-02-13",
      "open": 150.95,
      "high": 154.26,
      "low": 150.92,
      "close": 153.85,
      "adjClose": 151.65,
      "volume": 62199013
    },
    {
      "date": "2023-02-14",
      "open": 152.12,
      "high": 153.77,
      "low": 150.86,
      "close": 153.2,
      "adjClose": 151,
      "volume": 61707600
    },
    {
      "date": "2023-02-15",
      "open": 153.11,
      "high": 155.5,
      "low": 152.88,
      "close": 155.33,
      "adjClose": 153.1,
      "volume": 65669252
    },
    {
      "date": "2023-02-16",
      "open": 153.51,
      "high": 156.33,
      "low": 153.35,
      "close": 153.71,
      "adjClose": 151.51,
      "volume": 68167942
    },
    {
      "date": "2023-02-17",
      "open": 152.35,
      "high": 153,
      "low": 150.85,
      "close": 152.55,
      "adjClose": 150.36,
      "volume": 59144118
    },
    {
      "date": "2023-02-21",
      "open": 150.2,
      "high": 151.3,
      "low": 148.41,
      "close": 148.48,
      "adjClose": 146.35,
      "volume": 58867230
    },
    {
      "date": "2023-02-22",
      "open": 148.87,
      "high": 149.95,
      "low": 147.16,
      "close": 148.91,
      "adjClose": 146.78,
      "volume": 51011305
    },
    {
      "date": "2023-02-23",
      "open": 150.09,
      "high": 150.34,
      "low": 147.24,
      "close": 149.4,
      "adjClose": 147.26,
      "volume": 48394249
    },
    {
      "date": "2023-02-24",
      "open": 147.11,
      "high": 147.19,
      "low": 145.72,
      "close": 146.71,
      "adjClose": 144.61,
      "volume": 55469606
    },
    {
      "date": "2023-02-27",
      "open": 147.71,
      "high": 149.17,
      "low": 147.45,
      "close": 147.92,
      "adjClose": 145.8,
      "volume": 44998500
    },
    {
      "date": "2023-02-28",
      "open": 147.05,
      "high": 149.08,
      "low": 146.83,
      "close": 147.41,
      "adjClose": 145.3,
      "volume": 50547000
    },
    {
      "date": "2023-03-01",
      "open": 146.83,
      "high": 147.23,
      "low": 145.01,
      "close": 145.31,
      "adjClose": 143.23,
      "volume": 55479000
    },
    {
      "date": "2023-03-02",
      "open": 144.38,
      "high": 146.71,
      "low": 143.9,
      "close": 145.91,
      "adjClose": 143.82,
      "volume": 52279761
    },
    {
      "date": "2023-03-03",
      "open": 148.04,
      "high": 151.11,
      "low": 147.33,
      "close": 151.03,
      "adjClose": 148.87,
      "volume": 70732300
    },
    {
      "date": "2023-03-06",
      "open": 153.79,
      "high": 156.3,
      "low": 153.46,
      "close": 153.83,
      "adjClose": 151.63,
      "volume": 87558028
    },
    {
      "date": "2023-03-07",
      "open": 153.7,
      "high": 154.03,
      "low": 151.13,
      "close": 151.6,
      "adjClose": 149.43,
      "volume": 56182028
    },
    {
      "date": "2023-03-08",
      "open": 152.81,
      "high": 153.47,
      "low": 151.83,
      "close": 152.87,
      "adjClose": 150.68,
      "volume": 47204800
    },
    {
      "date": "2023-03-09",
      "open": 153.56,
      "high": 154.54,
      "low": 150.23,
      "close": 150.59,
      "adjClose": 148.43,
      "volume": 53833600
    },
    {
      "date": "2023-03-10",
      "open": 150.21,
      "high": 150.94,
      "low": 147.61,
      "close": 148.5,
      "adjClose": 146.37,
      "volume": 68572400
    },
    {
      "date": "2023-03-13",
      "open": 147.81,
      "high": 153.14,
      "low": 147.7,
      "close": 150.47,
      "adjClose": 148.31,
      "volume": 84457122
    },
    {
      "date": "2023-03-14",
      "open": 151.28,
      "high": 153.4,
      "low": 150.1,
      "close": 152.59,
      "adjClose": 150.4,
      "volume": 73695900
    },
    {
      "date": "2023-03-15",
      "open": 151.19,
      "high": 153.25,
      "low": 149.92,
      "close": 152.99,
      "adjClose": 150.8,
      "volume": 77167900
    },
    {
      "date": "2023-03-16",
      "open": 152.16,
      "high": 156.46,
      "low": 151.64,
      "close": 155.85,
      "adjClose": 153.62,
      "volume": 76254419
    },
    {
      "date": "2023-03-17",
      "open": 156.08,
      "high": 156.74,
      "low": 154.28,
      "close": 155,
      "adjClose": 152.78,
      "volume": 98944633
    },
    {
      "date": "2023-03-20",
      "open": 155.07,
      "high": 157.82,
      "low": 154.15,
      "close": 157.4,
      "adjClose": 155.14,
      "volume": 73641415
    },
    {
      "date": "2023-03-21",
      "open": 157.32,
      "high": 159.4,
      "low": 156.54,
      "close": 159.28,
      "adjClose": 157,
      "volume": 73938300
    },
    {
      "date": "2023-03-22",
      "open": 159.3,
      "high": 162.14,
      "low": 157.81,
      "close": 157.83,
      "adjClose": 155.57,
      "volume": 75701811
    },
    {
      "date": "2023-03-23",
      "open": 158.83,
      "high": 161.55,
      "low": 157.68,
      "close": 158.93,
      "adjClose": 156.65,
      "volume": 67622100
    },
    {
      "date": "2023-03-24",
      "open": 158.86,
      "high": 160.34,
      "low": 157.85,
      "close": 160.25,
      "adjClose": 157.95,
      "volume": 59256343
    },
    {
      "date": "2023-03-27",
      "open": 159.94,
      "high": 160.77,
      "low": 157.87,
      "close": 158.28,
      "adjClose": 156.01,
      "volume": 52390300
    },
    {
      "date": "2023-03-28",
      "open": 157.97,
      "high": 158.49,
      "low": 155.98,
      "close": 157.65,
      "adjClose": 155.39,
      "volume": 45992200
    },
    {
      "date": "2023-03-29",
      "open": 159.37,
      "high": 161.05,
      "low": 159.35,
      "close": 160.77,
      "adjClose": 158.47,
      "volume": 51305700
    },
    {
      "date": "2023-03-30",
      "open": 161.53,
      "high": 162.47,
      "low": 161.27,
      "close": 162.36,
      "adjClose": 160.03,
      "volume": 49501700
    },
    {
      "date": "2023-03-31",
      "open": 162.44,
      "high": 165,
      "low": 161.91,
      "close": 164.9,
      "adjClose": 162.54,
      "volume": 68749800
    },
    {
      "date": "2023-04-03",
      "open": 164.27,
      "high": 166.29,
      "low": 164.22,
      "close": 166.17,
      "adjClose": 163.79,
      "volume": 56976200
    },
    {
      "date": "2023-04-04",
      "open": 166.6,
      "high": 166.84,
      "low": 165.11,
      "close": 165.63,
      "adjClose": 163.26,
      "volume": 46278300
    },
    {
      "date": "2023-04-05",
      "open": 164.74,
      "high": 165.05,
      "low": 161.8,
      "close": 163.76,
      "adjClose": 161.41,
      "volume": 51511744
    },
    {
      "date": "2023-04-06",
      "open": 162.43,
      "high": 164.96,
      "low": 162,
      "close": 164.66,
      "adjClose": 162.3,
      "volume": 45390123
    },
    {
      "date": "2023-04-10",
      "open": 161.42,
      "high": 162.03,
      "low": 160.08,
      "close": 162.03,
      "adjClose": 159.71,
      "volume": 47716900
    },
    {
      "date": "2023-04-11",
      "open": 162.35,
      "high": 162.36,
      "low": 160.51,
      "close": 160.8,
      "adjClose": 158.5,
      "volume": 47644217
    },
    {
      "date": "2023-04-12",
      "open": 161.22,
      "high": 162.06,
      "low": 159.78,
      "close": 160.1,
      "adjClose": 157.81,
      "volume": 50133100
    },
    {
      "date": "2023-04-13",
      "open": 161.63,
      "high": 165.8,
      "low": 161.42,
      "close": 165.56,
      "adjClose": 163.19,
      "volume": 68445649
    },
    {
      "date": "2023-04-14",
      "open": 164.59,
      "high": 166.32,
      "low": 163.82,
      "close": 165.21,
      "adjClose": 162.84,
      "volume": 49386500
    },
    {
      "date": "2023-04-17",
      "open": 165.09,
      "high": 165.39,
      "low": 164.03,
      "close": 165.23,
      "adjClose": 162.86,
      "volume": 41516217
    },
    {
      "date": "2023-04-18",
      "open": 166.1,
      "high": 167.41,
      "low": 165.65,
      "close": 166.47,
      "adjClose": 164.08,
      "volume": 49923008
    },
    {
      "date": "2023-04-19",
      "open": 165.8,
      "high": 168.16,
      "low": 165.54,
      "close": 167.63,
      "adjClose": 165.23,
      "volume": 47720200
    },
    {
      "date": "2023-04-20",
      "open": 166.09,
      "high": 167.87,
      "low": 165.56,
      "close": 166.65,
      "adjClose": 164.26,
      "volume": 52456400
    },
    {
      "date": "2023-04-21",
      "open": 165.05,
      "high": 166.45,
      "low": 164.49,
      "close": 165.02,
      "adjClose": 162.66,
      "volume": 58337341
    },
    {
      "date": "2023-04-24",
      "open": 165,
      "high": 165.6,
      "low": 163.89,
      "close": 165.33,
      "adjClose": 162.96,
      "volume": 41949600
    },
    {
      "date": "2023-04-25",
      "open": 165.19,
      "high": 166.31,
      "low": 163.73,
      "close": 163.77,
      "adjClose": 161.42,
      "volume": 48714100
    },
    {
      "date": "2023-04-26",
      "open": 163.06,
      "high": 165.28,
      "low": 162.8,
      "close": 163.76,
      "adjClose": 161.41,
      "volume": 45498800
    },
    {
      "date": "2023-04-27",
      "open": 165.19,
      "high": 168.56,
      "low": 165.19,
      "close": 168.41,
      "adjClose": 166,
      "volume": 64902329
    },
    {
      "date": "2023-04-28",
      "open": 168.49,
      "high": 169.85,
      "low": 167.88,
      "close": 169.68,
      "adjClose": 167.25,
      "volume": 55275900
    },
    {
      "date": "2023-05-01",
      "open": 169.28,
      "high": 170.45,
      "low": 168.64,
      "close": 169.59,
      "adjClose": 167.16,
      "volume": 52472936
    },
    {
      "date": "2023-05-02",
      "open": 170.09,
      "high": 170.35,
      "low": 167.54,
      "close": 168.54,
      "adjClose": 166.12,
      "volume": 48425700
    },
    {
      "date": "2023-05-03",
      "open": 169.5,
      "high": 170.92,
      "low": 167.16,
      "close": 167.45,
      "adjClose": 165.05,
      "volume": 65136018
    },
    {
      "date": "2023-05-04",
      "open": 164.89,
      "high": 167.04,
      "low": 164.31,
      "close": 165.79,
      "adjClose": 163.41,
      "volume": 81235427
    },
    {
      "date": "2023-05-05",
      "open": 170.98,
      "high": 174.3,
      "low": 170.76,
      "close": 173.57,
      "adjClose": 171.08,
      "volume": 113453200
    },
    {
      "date": "2023-05-08",
      "open": 172.48,
      "high": 173.85,
      "low": 172.11,
      "close": 173.5,
      "adjClose": 171.01,
      "volume": 55962800
    },
    {
      "date": "2023-05-09",
      "open": 173.05,
      "high": 173.54,
      "low": 171.6,
      "close": 171.77,
      "adjClose": 169.31,
      "volume": 45326900
    },
    {
      "date": "2023-05-10",
      "open": 173.02,
      "high": 174.03,
      "low": 171.9,
      "close": 173.56,
      "adjClose": 171.07,
      "volume": 53724501
    },
    {
      "date": "2023-05-11",
      "open": 173.85,
      "high": 174.59,
      "low": 172.17,
      "close": 173.75,
      "adjClose": 171.26,
      "volume": 49514700
    },
    {
      "date": "2023-05-12",
      "open": 173.62,
      "high": 174.06,
      "low": 171,
      "close": 172.57,
      "adjClose": 170.33,
      "volume": 45533138
    },
    {
      "date": "2023-05-15",
      "open": 173.16,
      "high": 173.21,
      "low": 171.47,
      "close": 172.07,
      "adjClose": 169.84,
      "volume": 37266700
    },
    {
      "date": "2023-05-16",
      "open": 171.99,
      "high": 173.14,
      "low": 171.8,
      "close": 172.07,
      "adjClose": 169.84,
      "volume": 42110300
    },
    {
      "date": "2023-05-17",
      "open": 171.71,
      "high": 172.93,
      "low": 170.42,
      "close": 172.69,
      "adjClose": 170.45,
      "volume": 57951604
    },
    {
      "date": "2023-05-18",
      "open": 173,
      "high": 175.24,
      "low": 172.58,
      "close": 175.05,
      "adjClose": 172.78,
      "volume": 65496700
    },
    {
      "date": "2023-05-19",
      "open": 176.39,
      "high": 176.39,
      "low": 174.94,
      "close": 175.16,
      "adjClose": 172.89,
      "volume": 55809500
    },
    {
      "date": "2023-05-22",
      "open": 173.98,
      "high": 174.71,
      "low": 173.45,
      "close": 174.2,
      "adjClose": 171.94,
      "volume": 43570932
    },
    {
      "date": "2023-05-23",
      "open": 173.13,
      "high": 173.38,
      "low": 171.28,
      "close": 171.56,
      "adjClose": 169.33,
      "volume": 50747300
    },
    {
      "date": "2023-05-24",
      "open": 171.09,
      "high": 172.42,
      "low": 170.52,
      "close": 171.84,
      "adjClose": 169.61,
      "volume": 45143500
    },
    {
      "date": "2023-05-25",
      "open": 172.41,
      "high": 173.9,
      "low": 171.69,
      "close": 172.99,
      "adjClose": 170.74,
      "volume": 56058300
    },
    {
      "date": "2023-05-26",
      "open": 173.32,
      "high": 175.77,
      "low": 173.11,
      "close": 175.43,
      "adjClose": 173.15,
      "volume": 54835000
    },
    {
      "date": "2023-05-30",
      "open": 176.96,
      "high": 178.99,
      "low": 176.57,
      "close": 177.3,
      "adjClose": 175,
      "volume": 55964401
    },
    {
      "date": "2023-05-31",
      "open": 177.33,
      "high": 179.35,
      "low": 176.76,
      "close": 177.25,
      "adjClose": 174.95,
      "volume": 99625300
    },
    {
      "date": "2023-06-01",
      "open": 177.7,
      "high": 180.12,
      "low": 176.93,
      "close": 180.09,
      "adjClose": 177.75,
      "volume": 68901809
    },
    {
      "date": "2023-06-02",
      "open": 181.03,
      "high": 181.78,
      "low": 179.26,
      "close": 180.95,
      "adjClose": 178.6,
      "volume": 61996913
    },
    {
      "date": "2023-06-05",
      "open": 182.63,
      "high": 184.95,
      "low": 178.04,
      "close": 179.58,
      "adjClose": 177.25,
      "volume": 121946500
    },
    {
      "date": "2023-06-06",
      "open": 179.97,
      "high": 180.12,
      "low": 177.43,
      "close": 179.21,
      "adjClose": 176.88,
      "volume": 64848400
    },
    {
      "date": "2023-06-07",
      "open": 178.44,
      "high": 181.21,
      "low": 177.32,
      "close": 177.82,
      "adjClose": 175.51,
      "volume": 61944615
    },
    {
      "date": "2023-06-08",
      "open": 177.9,
      "high": 180.84,
      "low": 177.46,
      "close": 180.57,
      "adjClose": 178.23,
      "volume": 50214900
    },
    {
      "date": "2023-06-09",
      "open": 181.5,
      "high": 182.23,
      "low": 180.63,
      "close": 180.96,
      "adjClose": 178.61,
      "volume": 48900000
    },
    {
      "date": "2023-06-12",
      "open": 181.27,
      "high": 183.89,
      "low": 180.97,
      "close": 183.79,
      "adjClose": 181.4,
      "volume": 54754995
    },
    {
      "date": "2023-06-13",
      "open": 182.8,
      "high": 184.15,
      "low": 182.44,
      "close": 183.31,
      "adjClose": 180.93,
      "volume": 54929129
    },
    {
      "date": "2023-06-14",
      "open": 183.37,
      "high": 184.39,
      "low": 182.02,
      "close": 183.95,
      "adjClose": 181.56,
      "volume": 57462900
    },
    {
      "date": "2023-06-15",
      "open": 183.96,
      "high": 186.52,
      "low": 183.78,
      "close": 186.01,
      "adjClose": 183.6,
      "volume": 65433200
    },
    {
      "date": "2023-06-16",
      "open": 186.73,
      "high": 186.99,
      "low": 184.27,
      "close": 184.92,
      "adjClose": 182.52,
      "volume": 101256225
    },
    {
      "date": "2023-06-20",
      "open": 184.41,
      "high": 186.1,
      "low": 184.41,
      "close": 185.01,
      "adjClose": 182.61,
      "volume": 49799100
    },
    {
      "date": "2023-06-21",
      "open": 184.9,
      "high": 185.41,
      "low": 182.59,
      "close": 183.96,
      "adjClose": 181.57,
      "volume": 49515700
    },
    {
      "date": "2023-06-22",
      "open": 183.74,
      "high": 187.05,
      "low": 183.67,
      "close": 187,
      "adjClose": 184.57,
      "volume": 51245327
    },
    {
      "date": "2023-06-23",
      "open": 185.55,
      "high": 187.56,
      "low": 185.01,
      "close": 186.68,
      "adjClose": 184.26,
      "volume": 53117000
    },
    {
      "date": "2023-06-26",
      "open": 186.83,
      "high": 188.05,
      "low": 185.23,
      "close": 185.27,
      "adjClose": 182.87,
      "volume": 48088700
    },
    {
      "date": "2023-06-27",
      "open": 185.89,
      "high": 188.39,
      "low": 185.67,
      "close": 188.06,
      "adjClose": 185.62,
      "volume": 50730846
    },
    {
      "date": "2023-06-28",
      "open": 187.93,
      "high": 189.9,
      "low": 187.6,
      "close": 189.25,
      "adjClose": 186.79,
      "volume": 51216801
    },
    {
      "date": "2023-06-29",
      "open": 189.08,
      "high": 190.07,
      "low": 188.94,
      "close": 189.59,
      "adjClose": 187.13,
      "volume": 46347308
    },
    {
      "date": "2023-06-30",
      "open": 191.63,
      "high": 194.48,
      "low": 191.26,
      "close": 193.97,
      "adjClose": 191.45,
      "volume": 85213216
    },
    {
      "date": "2023-07-03",
      "open": 193.78,
      "high": 193.88,
      "low": 191.76,
      "close": 192.46,
      "adjClose": 189.96,
      "volume": 31458200
    },
    {
      "date": "2023-07-05",
      "open": 191.57,
      "high": 192.98,
      "low": 190.62,
      "close": 191.33,
      "adjClose": 188.85,
      "volume": 46920300
    },
    {
      "date": "2023-07-06",
      "open": 189.84,
      "high": 192.02,
      "low": 189.2,
      "close": 191.81,
      "adjClose": 189.32,
      "volume": 45156009
    },
    {
      "date": "2023-07-07",
      "open": 191.41,
      "high": 192.67,
      "low": 190.24,
      "close": 190.68,
      "adjClose": 188.2,
      "volume": 46815000
    },
    {
      "date": "2023-07-10",
      "open": 189.26,
      "high": 189.99,
      "low": 187.04,
      "close": 188.61,
      "adjClose": 186.16,
      "volume": 59922200
    },
    {
      "date": "2023-07-11",
      "open": 189.16,
      "high": 189.3,
      "low": 186.6,
      "close": 188.08,
      "adjClose": 185.64,
      "volume": 46638119
    },
    {
      "date": "2023-07-12",
      "open": 189.68,
      "high": 191.7,
      "low": 188.47,
      "close": 189.77,
      "adjClose": 187.31,
      "volume": 60750248
    },
    {
      "date": "2023-07-13",
      "open": 190.5,
      "high": 191.19,
      "low": 189.78,
      "close": 190.54,
      "adjClose": 188.07,
      "volume": 41342338
    },
    {
      "date": "2023-07-14",
      "open": 190.23,
      "high": 191.18,
      "low": 189.63,
      "close": 190.69,
      "adjClose": 188.21,
      "volume": 41616242
    },
    {
      "date": "2023-07-17",
      "open": 191.9,
      "high": 194.32,
      "low": 191.81,
      "close": 193.99,
      "adjClose": 191.47,
      "volume": 50520200
    },
    {
      "date": "2023-07-18",
      "open": 193.35,
      "high": 194.33,
      "low": 192.42,
      "close": 193.73,
      "adjClose": 191.22,
      "volume": 48353774
    },
    {
      "date": "2023-07-19",
      "open": 193.1,
      "high": 198.23,
      "low": 192.65,
      "close": 195.1,
      "adjClose": 192.57,
      "volume": 80507323
    },
    {
      "date": "2023-07-20",
      "open": 195.09,
      "high": 196.47,
      "low": 192.5,
      "close": 193.13,
      "adjClose": 190.62,
      "volume": 59581200
    },
    {
      "date": "2023-07-21",
      "open": 194.1,
      "high": 194.97,
      "low": 191.23,
      "close": 191.94,
      "adjClose": 189.45,
      "volume": 71951700
    },
    {
      "date": "2023-07-24",
      "open": 193.41,
      "high": 194.91,
      "low": 192.25,
      "close": 192.75,
      "adjClose": 190.25,
      "volume": 45505097
    },
    {
      "date": "2023-07-25",
      "open": 193.33,
      "high": 194.44,
      "low": 192.92,
      "close": 193.62,
      "adjClose": 191.11,
      "volume": 37283201
    },
    {
      "date": "2023-07-26",
      "open": 193.67,
      "high": 195.64,
      "low": 193.32,
      "close": 194.5,
      "adjClose": 191.98,
      "volume": 47471900
    },
    {
      "date": "2023-07-27",
      "open": 196.02,
      "high": 197.2,
      "low": 192.55,
      "close": 193.22,
      "adjClose": 190.71,
      "volume": 47460200
    },
    {
      "date": "2023-07-28",
      "open": 194.67,
      "high": 196.63,
      "low": 194.14,
      "close": 195.83,
      "adjClose": 193.29,
      "volume": 48291443
    },
    {
      "date": "2023-07-31",
      "open": 196.06,
      "high": 196.49,
      "low": 195.26,
      "close": 196.45,
      "adjClose": 193.9,
      "volume": 38824113
    },
    {
      "date": "2023-08-01",
      "open": 196.24,
      "high": 196.73,
      "low": 195.28,
      "close": 195.61,
      "adjClose": 193.07,
      "volume": 35281426
    },
    {
      "date": "2023-08-02",
      "open": 195.04,
      "high": 195.18,
      "low": 191.85,
      "close": 192.58,
      "adjClose": 190.08,
      "volume": 50389327
    },
    {
      "date": "2023-08-03",
      "open": 191.57,
      "high": 192.37,
      "low": 190.69,
      "close": 191.17,
      "adjClose": 188.69,
      "volume": 62243282
    },
    {
      "date": "2023-08-04",
      "open": 185.52,
      "high": 187.38,
      "low": 181.92,
      "close": 181.99,
      "adjClose": 179.63,
      "volume": 115956841
    },
    {
      "date": "2023-08-07",
      "open": 182.13,
      "high": 183.13,
      "low": 177.35,
      "close": 178.85,
      "adjClose": 176.53,
      "volume": 97576100
    },
    {
      "date": "2023-08-08",
      "open": 179.69,
      "high": 180.27,
      "low": 177.58,
      "close": 179.8,
      "adjClose": 177.47,
      "volume": 67823003
    },
    {
      "date": "2023-08-09",
      "open": 180.87,
      "high": 180.93,
      "low": 177.01,
      "close": 178.19,
      "adjClose": 175.88,
      "volume": 60378500
    },
    {
      "date": "2023-08-10",
      "open": 179.48,
      "high": 180.75,
      "low": 177.6,
      "close": 177.97,
      "adjClose": 175.66,
      "volume": 54686900
    },
    {
      "date": "2023-08-11",
      "open": 177.32,
      "high": 178.62,
      "low": 176.55,
      "close": 177.79,
      "adjClose": 175.72,
      "volume": 52036700
    },
    {
      "date": "2023-08-14",
      "open": 177.97,
      "high": 179.69,
      "low": 177.31,
      "close": 179.46,
      "adjClose": 177.37,
      "volume": 43675627
    },
    {
      "date": "2023-08-15",
      "open": 178.88,
      "high": 179.48,
      "low": 177.05,
      "close": 177.45,
      "adjClose": 175.39,
      "volume": 43622600
    },
    {
      "date": "2023-08-16",
      "open": 177.13,
      "high": 178.54,
      "low": 176.5,
      "close": 176.57,
      "adjClose": 174.52,
      "volume": 46964900
    },
    {
      "date": "2023-08-17",
      "open": 177.14,
      "high": 177.51,
      "low": 173.48,
      "close": 174,
      "adjClose": 171.98,
      "volume": 66062900
    },
    {
      "date": "2023-08-18",
      "open": 172.3,
      "high": 175.1,
      "low": 171.96,
      "close": 174.49,
      "adjClose": 172.46,
      "volume": 61172200
    },
    {
      "date": "2023-08-21",
      "open": 175.07,
      "high": 176.13,
      "low": 173.74,
      "close": 175.84,
      "adjClose": 173.8,
      "volume": 46311900
    },
    {
      "date": "2023-08-22",
      "open": 177.06,
      "high": 177.68,
      "low": 176.25,
      "close": 177.23,
      "adjClose": 175.17,
      "volume": 42084245
    },
    {
      "date": "2023-08-23",
      "open": 178.52,
      "high": 181.55,
      "low": 178.33,
      "close": 181.12,
      "adjClose": 179.02,
      "volume": 52722800
    },
    {
      "date": "2023-08-24",
      "open": 180.67,
      "high": 181.1,
      "low": 176.01,
      "close": 176.38,
      "adjClose": 174.33,
      "volume": 54945800
    },
    {
      "date": "2023-08-25",
      "open": 177.38,
      "high": 179.15,
      "low": 175.82,
      "close": 178.61,
      "adjClose": 176.53,
      "volume": 51449600
    },
    {
      "date": "2023-08-28",
      "open": 180.09,
      "high": 180.59,
      "low": 178.55,
      "close": 180.19,
      "adjClose": 178.1,
      "volume": 43820700
    },
    {
      "date": "2023-08-29",
      "open": 179.7,
      "high": 184.9,
      "low": 179.5,
      "close": 184.12,
      "adjClose": 181.98,
      "volume": 53003948
    },
    {
      "date": "2023-08-30",
      "open": 184.94,
      "high": 187.85,
      "low": 184.74,
      "close": 187.65,
      "adjClose": 185.47,
      "volume": 60813900
    },
    {
      "date": "2023-08-31",
      "open": 187.84,
      "high": 189.12,
      "low": 187.48,
      "close": 187.87,
      "adjClose": 185.69,
      "volume": 60794500
    },
    {
      "date": "2023-09-01",
      "open": 189.49,
      "high": 189.92,
      "low": 188.28,
      "close": 189.46,
      "adjClose": 187.26,
      "volume": 45766503
    },
    {
      "date": "2023-09-05",
      "open": 188.28,
      "high": 189.98,
      "low": 187.61,
      "close": 189.7,
      "adjClose": 187.5,
      "volume": 45280027
    },
    {
      "date": "2023-09-06",
      "open": 188.4,
      "high": 188.85,
      "low": 181.47,
      "close": 182.91,
      "adjClose": 180.78,
      "volume": 81755816
    },
    {
      "date": "2023-09-07",
      "open": 175.18,
      "high": 178.21,
      "low": 173.54,
      "close": 177.56,
      "adjClose": 175.5,
      "volume": 112488803
    },
    {
      "date": "2023-09-08",
      "open": 178.35,
      "high": 180.24,
      "low": 177.79,
      "close": 178.18,
      "adjClose": 176.11,
      "volume": 65602066
    },
    {
      "date": "2023-09-11",
      "open": 180.07,
      "high": 180.3,
      "low": 177.34,
      "close": 179.36,
      "adjClose": 177.28,
      "volume": 58953100
    },
    {
      "date": "2023-09-12",
      "open": 179.49,
      "high": 180.13,
      "low": 174.82,
      "close": 176.3,
      "adjClose": 174.25,
      "volume": 90370200
    },
    {
      "date": "2023-09-13",
      "open": 176.51,
      "high": 177.3,
      "low": 173.98,
      "close": 174.21,
      "adjClose": 172.19,
      "volume": 84267928
    },
    {
      "date": "2023-09-14",
      "open": 174,
      "high": 176.1,
      "low": 173.58,
      "close": 175.74,
      "adjClose": 173.7,
      "volume": 60895800
    },
    {
      "date": "2023-09-15",
      "open": 176.48,
      "high": 176.5,
      "low": 173.82,
      "close": 175.01,
      "adjClose": 172.98,
      "volume": 109259500
    },
    {
      "date": "2023-09-18",
      "open": 176.48,
      "high": 179.38,
      "low": 176.17,
      "close": 177.97,
      "adjClose": 175.9,
      "volume": 67257600
    },
    {
      "date": "2023-09-19",
      "open": 177.52,
      "high": 179.63,
      "low": 177.13,
      "close": 179.07,
      "adjClose": 176.99,
      "volume": 51826941
    },
    {
      "date": "2023-09-20",
      "open": 179.26,
      "high": 179.7,
      "low": 175.4,
      "close": 175.49,
      "adjClose": 173.45,
      "volume": 58436200
    },
    {
      "date": "2023-09-21",
      "open": 174.55,
      "high": 176.3,
      "low": 173.86,
      "close": 173.93,
      "adjClose": 171.91,
      "volume": 63149116
    },
    {
      "date": "2023-09-22",
      "open": 174.67,
      "high": 177.08,
      "low": 174.05,
      "close": 174.79,
      "adjClose": 172.76,
      "volume": 56725400
    },
    {
      "date": "2023-09-25",
      "open": 174.2,
      "high": 176.97,
      "low": 174.15,
      "close": 176.08,
      "adjClose": 174.03,
      "volume": 46172740
    },
    {
      "date": "2023-09-26",
      "open": 174.82,
      "high": 175.2,
      "low": 171.66,
      "close": 171.96,
      "adjClose": 169.96,
      "volume": 64588945
    },
    {
      "date": "2023-09-27",
      "open": 172.62,
      "high": 173.04,
      "low": 169.05,
      "close": 170.43,
      "adjClose": 168.45,
      "volume": 66921808
    },
    {
      "date": "2023-09-28",
      "open": 169.34,
      "high": 172.03,
      "low": 167.62,
      "close": 170.69,
      "adjClose": 168.71,
      "volume": 56294419
    },
    {
      "date": "2023-09-29",
      "open": 172.02,
      "high": 173.07,
      "low": 170.34,
      "close": 171.21,
      "adjClose": 169.22,
      "volume": 51861100
    },
    {
      "date": "2023-10-02",
      "open": 171.22,
      "high": 174.3,
      "low": 170.93,
      "close": 173.75,
      "adjClose": 171.73,
      "volume": 52164535
    },
    {
      "date": "2023-10-03",
      "open": 172.26,
      "high": 173.63,
      "low": 170.82,
      "close": 172.4,
      "adjClose": 170.4,
      "volume": 49594613
    },
    {
      "date": "2023-10-04",
      "open": 171.09,
      "high": 174.21,
      "low": 170.97,
      "close": 173.66,
      "adjClose": 171.64,
      "volume": 53020300
    },
    {
      "date": "2023-10-05",
      "open": 173.79,
      "high": 175.45,
      "low": 172.68,
      "close": 174.91,
      "adjClose": 172.88,
      "volume": 48527918
    },
    {
      "date": "2023-10-06",
      "open": 173.8,
      "high": 177.99,
      "low": 173.18,
      "close": 177.49,
      "adjClose": 175.43,
      "volume": 57266700
    },
    {
      "date": "2023-10-09",
      "open": 176.81,
      "high": 179.05,
      "low": 175.8,
      "close": 178.99,
      "adjClose": 176.91,
      "volume": 42390800
    },
    {
      "date": "2023-10-10",
      "open": 178.1,
      "high": 179.72,
      "low": 177.95,
      "close": 178.39,
      "adjClose": 176.32,
      "volume": 43698019
    },
    {
      "date": "2023-10-11",
      "open": 178.2,
      "high": 179.85,
      "low": 177.6,
      "close": 179.8,
      "adjClose": 177.71,
      "volume": 47551100
    },
    {
      "date": "2023-10-12",
      "open": 180.07,
      "high": 182.34,
      "low": 179.04,
      "close": 180.71,
      "adjClose": 178.61,
      "volume": 56743119
    },
    {
      "date": "2023-10-13",
      "open": 181.42,
      "high": 181.93,
      "low": 178.14,
      "close": 178.85,
      "adjClose": 176.77,
      "volume": 51456082
    },
    {
      "date": "2023-10-16",
      "open": 176.75,
      "high": 179.08,
      "low": 176.51,
      "close": 178.72,
      "adjClose": 176.64,
      "volume": 52517000
    },
    {
      "date": "2023-10-17",
      "open": 176.65,
      "high": 178.42,
      "low": 174.8,
      "close": 177.15,
      "adjClose": 175.09,
      "volume": 57549400
    },
    {
      "date": "2023-10-18",
      "open": 175.58,
      "high": 177.58,
      "low": 175.11,
      "close": 175.84,
      "adjClose": 173.8,
      "volume": 54764400
    },
    {
      "date": "2023-10-19",
      "open": 176.04,
      "high": 177.84,
      "low": 175.19,
      "close": 175.46,
      "adjClose": 173.42,
      "volume": 59302900
    },
    {
      "date": "2023-10-20",
      "open": 175.31,
      "high": 175.42,
      "low": 172.64,
      "close": 172.88,
      "adjClose": 170.87,
      "volume": 64244028
    },
    {
      "date": "2023-10-23",
      "open": 170.91,
      "high": 174.01,
      "low": 169.93,
      "close": 173,
      "adjClose": 170.99,
      "volume": 55980109
    },
    {
      "date": "2023-10-24",
      "open": 173.05,
      "high": 173.67,
      "low": 171.45,
      "close": 173.44,
      "adjClose": 171.42,
      "volume": 43816644
    },
    {
      "date": "2023-10-25",
      "open": 171.88,
      "high": 173.06,
      "low": 170.65,
      "close": 171.1,
      "adjClose": 169.11,
      "volume": 57157000
    },
    {
      "date": "2023-10-26",
      "open": 170.37,
      "high": 171.38,
      "low": 165.67,
      "close": 166.89,
      "adjClose": 164.95,
      "volume": 70625300
    },
    {
      "date": "2023-10-27",
      "open": 166.91,
      "high": 168.96,
      "low": 166.83,
      "close": 168.22,
      "adjClose": 166.27,
      "volume": 58499129
    },
    {
      "date": "2023-10-30",
      "open": 169.02,
      "high": 171.17,
      "low": 168.87,
      "close": 170.29,
      "adjClose": 168.31,
      "volume": 51131000
    },
    {
      "date": "2023-10-31",
      "open": 169.35,
      "high": 170.9,
      "low": 167.9,
      "close": 170.77,
      "adjClose": 168.79,
      "volume": 44846017
    },
    {
      "date": "2023-11-01",
      "open": 171,
      "high": 174.23,
      "low": 170.12,
      "close": 173.97,
      "adjClose": 171.95,
      "volume": 56934906
    },
    {
      "date": "2023-11-02",
      "open": 175.52,
      "high": 177.78,
      "low": 175.46,
      "close": 177.57,
      "adjClose": 175.51,
      "volume": 77334800
    },
    {
      "date": "2023-11-03",
      "open": 174.24,
      "high": 176.82,
      "low": 173.35,
      "close": 176.65,
      "adjClose": 174.6,
      "volume": 79829246
    },
    {
      "date": "2023-11-06",
      "open": 176.38,
      "high": 179.43,
      "low": 176.21,
      "close": 179.23,
      "adjClose": 177.15,
      "volume": 63841310
    },
    {
      "date": "2023-11-07",
      "open": 179.18,
      "high": 182.44,
      "low": 178.97,
      "close": 181.82,
      "adjClose": 179.71,
      "volume": 70530000
    },
    {
      "date": "2023-11-08",
      "open": 182.35,
      "high": 183.45,
      "low": 181.59,
      "close": 182.89,
      "adjClose": 180.76,
      "volume": 49340300
    },
    {
      "date": "2023-11-09",
      "open": 182.96,
      "high": 184.12,
      "low": 181.81,
      "close": 182.41,
      "adjClose": 180.29,
      "volume": 53763540
    },
    {
      "date": "2023-11-10",
      "open": 183.97,
      "high": 186.57,
      "low": 183.53,
      "close": 186.4,
      "adjClose": 184.48,
      "volume": 66177922
    },
    {
      "date": "2023-11-13",
      "open": 185.82,
      "high": 186.03,
      "low": 184.21,
      "close": 184.8,
      "adjClose": 182.9,
      "volume": 43627519
    },
    {
      "date": "2023-11-14",
      "open": 187.7,
      "high": 188.11,
      "low": 186.3,
      "close": 187.44,
      "adjClose": 185.51,
      "volume": 60108400
    },
    {
      "date": "2023-11-15",
      "open": 187.85,
      "high": 189.5,
      "low": 187.78,
      "close": 188.01,
      "adjClose": 186.07,
      "volume": 53790500
    },
    {
      "date": "2023-11-16",
      "open": 189.57,
      "high": 190.96,
      "low": 188.65,
      "close": 189.71,
      "adjClose": 187.76,
      "volume": 54412915
    },
    {
      "date": "2023-11-17",
      "open": 190.25,
      "high": 190.38,
      "low": 188.57,
      "close": 189.69,
      "adjClose": 187.74,
      "volume": 50941404
    },
    {
      "date": "2023-11-20",
      "open": 189.89,
      "high": 191.91,
      "low": 189.88,
      "close": 191.45,
      "adjClose": 189.48,
      "volume": 46538614
    },
    {
      "date": "2023-11-21",
      "open": 191.41,
      "high": 191.52,
      "low": 189.74,
      "close": 190.64,
      "adjClose": 188.68,
      "volume": 38134500
    },
    {
      "date": "2023-11-22",
      "open": 191.49,
      "high": 192.93,
      "low": 190.83,
      "close": 191.31,
      "adjClose": 189.34,
      "volume": 39630011
    },
    {
      "date": "2023-11-24",
      "open": 190.87,
      "high": 190.9,
      "low": 189.25,
      "close": 189.97,
      "adjClose": 188.01,
      "volume": 24048344
    },
    {
      "date": "2023-11-27",
      "open": 189.92,
      "high": 190.67,
      "low": 188.9,
      "close": 189.79,
      "adjClose": 187.84,
      "volume": 40552609
    },
    {
      "date": "2023-11-28",
      "open": 189.78,
      "high": 191.08,
      "low": 189.4,
      "close": 190.4,
      "adjClose": 188.44,
      "volume": 38415419
    },
    {
      "date": "2023-11-29",
      "open": 190.9,
      "high": 192.09,
      "low": 188.97,
      "close": 189.37,
      "adjClose": 187.42,
      "volume": 43014224
    },
    {
      "date": "2023-11-30",
      "open": 189.84,
      "high": 190.32,
      "low": 188.19,
      "close": 189.95,
      "adjClose": 187.99,
      "volume": 48794400
    },
    {
      "date": "2023-12-01",
      "open": 190.33,
      "high": 191.56,
      "low": 189.23,
      "close": 191.24,
      "adjClose": 189.27,
      "volume": 45704823
    },
    {
      "date": "2023-12-04",
      "open": 189.98,
      "high": 190.05,
      "low": 187.45,
      "close": 189.43,
      "adjClose": 187.48,
      "volume": 43389519
    },
    {
      "date": "2023-12-05",
      "open": 190.21,
      "high": 194.4,
      "low": 190.18,
      "close": 193.42,
      "adjClose": 191.43,
      "volume": 66628400
    },
    {
      "date": "2023-12-06",
      "open": 194.45,
      "high": 194.76,
      "low": 192.11,
      "close": 192.32,
      "adjClose": 190.34,
      "volume": 41089737
    },
    {
      "date": "2023-12-07",
      "open": 193.63,
      "high": 195,
      "low": 193.59,
      "close": 194.27,
      "adjClose": 192.27,
      "volume": 47477700
    },
    {
      "date": "2023-12-08",
      "open": 194.2,
      "high": 195.99,
      "low": 193.67,
      "close": 195.71,
      "adjClose": 193.69,
      "volume": 53406400
    },
    {
      "date": "2023-12-11",
      "open": 193.11,
      "high": 193.49,
      "low": 191.42,
      "close": 193.18,
      "adjClose": 191.19,
      "volume": 60943700
    },
    {
      "date": "2023-12-12",
      "open": 193.08,
      "high": 194.72,
      "low": 191.72,
      "close": 194.71,
      "adjClose": 192.7,
      "volume": 52696900
    },
    {
      "date": "2023-12-13",
      "open": 195.09,
      "high": 198,
      "low": 194.85,
      "close": 197.96,
      "adjClose": 195.92,
      "volume": 70404200
    },
    {
      "date": "2023-12-14",
      "open": 198.02,
      "high": 199.62,
      "low": 196.16,
      "close": 198.11,
      "adjClose": 196.07,
      "volume": 66831600
    },
    {
      "date": "2023-12-15",
      "open": 197.53,
      "high": 198.4,
      "low": 197,
      "close": 197.57,
      "adjClose": 195.54,
      "volume": 128538401
    },
    {
      "date": "2023-12-18",
      "open": 196.09,
      "high": 196.63,
      "low": 194.39,
      "close": 195.89,
      "adjClose": 193.87,
      "volume": 55751900
    },
    {
      "date": "2023-12-19",
      "open": 196.16,
      "high": 196.95,
      "low": 195.89,
      "close": 196.94,
      "adjClose": 194.91,
      "volume": 40714100
    },
    {
      "date": "2023-12-20",
      "open": 196.9,
      "high": 197.68,
      "low": 194.83,
      "close": 194.83,
      "adjClose": 192.82,
      "volume": 52242815
    },
    {
      "date": "2023-12-21",
      "open": 196.1,
      "high": 197.08,
      "low": 193.5,
      "close": 194.68,
      "adjClose": 192.67,
      "volume": 46482549
    },
    {
      "date": "2023-12-22",
      "open": 195.18,
      "high": 195.41,
      "low": 192.97,
      "close": 193.6,
      "adjClose": 191.61,
      "volume": 37149600
    },
    {
      "date": "2023-12-26",
      "open": 193.61,
      "high": 193.89,
      "low": 192.83,
      "close": 193.05,
      "adjClose": 191.06,
      "volume": 28919310
    },
    {
      "date": "2023-12-27",
      "open": 192.49,
      "high": 193.5,
      "low": 191.09,
      "close": 193.15,
      "adjClose": 191.16,
      "volume": 48087700
    },
    {
      "date": "2023-12-28",
      "open": 194.14,
      "high": 194.66,
      "low": 193.17,
      "close": 193.58,
      "adjClose": 191.59,
      "volume": 34049900
    },
    {
      "date": "2023-12-29",
      "open": 193.9,
      "high": 194.4,
      "low": 191.73,
      "close": 192.53,
      "adjClose": 190.55,
      "volume": 42672148
    },
    {
      "date": "2024-01-02",
      "open": 187.15,
      "high": 188.44,
      "low": 183.89,
      "close": 185.64,
      "adjClose": 183.73,
      "volume": 82488700
    },
    {
      "date": "2024-01-03",
      "open": 184.22,
      "high": 185.88,
      "low": 183.43,
      "close": 184.25,
      "adjClose": 182.35,
      "volume": 58414500
    },
    {
      "date": "2024-01-04",
      "open": 182.15,
      "high": 183.09,
      "low": 180.88,
      "close": 181.91,
      "adjClose": 180.04,
      "volume": 71983600
    },
    {
      "date": "2024-01-05",
      "open": 181.99,
      "high": 182.76,
      "low": 180.17,
      "close": 181.18,
      "adjClose": 179.31,
      "volume": 62379700
    },
    {
      "date": "2024-01-08",
      "open": 182.09,
      "high": 185.6,
      "low": 181.5,
      "close": 185.56,
      "adjClose": 183.65,
      "volume": 59144500
    },
    {
      "date": "2024-01-09",
      "open": 183.92,
      "high": 185.15,
      "low": 182.73,
      "close": 185.14,
      "adjClose": 183.23,
      "volume": 42841809
    },
    {
      "date": "2024-01-10",
      "open": 184.35,
      "high": 186.4,
      "low": 183.92,
      "close": 186.19,
      "adjClose": 184.27,
      "volume": 46792908
    },
    {
      "date": "2024-01-11",
      "open": 186.54,
      "high": 187.05,
      "low": 183.62,
      "close": 185.59,
      "adjClose": 183.68,
      "volume": 49128408
    },
    {
      "date": "2024-01-12",
      "open": 186.06,
      "high": 186.74,
      "low": 185.19,
      "close": 185.92,
      "adjClose": 184.01,
      "volume": 40477800
    },
    {
      "date": "2024-01-16",
      "open": 182.16,
      "high": 184.26,
      "low": 180.93,
      "close": 183.63,
      "adjClose": 181.74,
      "volume": 65603041
    },
    {
      "date": "2024-01-17",
      "open": 181.27,
      "high": 182.93,
      "low": 180.3,
      "close": 182.68,
      "adjClose": 180.8,
      "volume": 47317433
    },
    {
      "date": "2024-01-18",
      "open": 186.09,
      "high": 189.14,
      "low": 185.83,
      "close": 188.63,
      "adjClose": 186.69,
      "volume": 78005800
    },
    {
      "date": "2024-01-19",
      "open": 189.33,
      "high": 191.95,
      "low": 188.82,
      "close": 191.56,
      "adjClose": 189.59,
      "volume": 68903000
    },
    {
      "date": "2024-01-22",
      "open": 192.3,
      "high": 195.33,
      "low": 192.26,
      "close": 193.89,
      "adjClose": 191.89,
      "volume": 60133900
    },
    {
      "date": "2024-01-23",
      "open": 195.02,
      "high": 195.75,
      "low": 193.83,
      "close": 195.18,
      "adjClose": 193.17,
      "volume": 42355600
    },
    {
      "date": "2024-01-24",
      "open": 195.42,
      "high": 196.38,
      "low": 194.34,
      "close": 194.5,
      "adjClose": 192.5,
      "volume": 53631316
    },
    {
      "date": "2024-01-25",
      "open": 195.22,
      "high": 196.27,
      "low": 193.11,
      "close": 194.17,
      "adjClose": 192.17,
      "volume": 54822126
    },
    {
      "date": "2024-01-26",
      "open": 194.27,
      "high": 194.76,
      "low": 191.94,
      "close": 192.42,
      "adjClose": 190.44,
      "volume": 44594011
    },
    {
      "date": "2024-01-29",
      "open": 192.01,
      "high": 192.2,
      "low": 189.58,
      "close": 191.73,
      "adjClose": 189.76,
      "volume": 47145622
    },
    {
      "date": "2024-01-30",
      "open": 190.94,
      "high": 191.8,
      "low": 187.47,
      "close": 188.04,
      "adjClose": 186.1,
      "volume": 55859400
    },
    {
      "date": "2024-01-31",
      "open": 187.04,
      "high": 187.1,
      "low": 184.35,
      "close": 184.4,
      "adjClose": 182.5,
      "volume": 55467803
    },
    {
      "date": "2024-02-01",
      "open": 183.99,
      "high": 186.95,
      "low": 183.82,
      "close": 186.86,
      "adjClose": 184.94,
      "volume": 64885408
    },
    {
      "date": "2024-02-02",
      "open": 179.86,
      "high": 187.33,
      "low": 179.25,
      "close": 185.85,
      "adjClose": 183.94,
      "volume": 102551700
    },
    {
      "date": "2024-02-05",
      "open": 188.15,
      "high": 189.25,
      "low": 185.84,
      "close": 187.68,
      "adjClose": 185.75,
      "volume": 69668820
    },
    {
      "date": "2024-02-06",
      "open": 186.86,
      "high": 189.31,
      "low": 186.77,
      "close": 189.3,
      "adjClose": 187.35,
      "volume": 43490800
    },
    {
      "date": "2024-02-07",
      "open": 190.64,
      "high": 191.05,
      "low": 188.61,
      "close": 189.41,
      "adjClose": 187.46,
      "volume": 53439000
    },
    {
      "date": "2024-02-08",
      "open": 189.39,
      "high": 189.54,
      "low": 187.35,
      "close": 188.32,
      "adjClose": 186.38,
      "volume": 40962046
    },
    {
      "date": "2024-02-09",
      "open": 188.65,
      "high": 189.99,
      "low": 188,
      "close": 188.85,
      "adjClose": 187.14,
      "volume": 45155216
    },
    {
      "date": "2024-02-12",
      "open": 188.42,
      "high": 188.67,
      "low": 186.79,
      "close": 187.15,
      "adjClose": 185.46,
      "volume": 41781934
    },
    {
      "date": "2024-02-13",
      "open": 185.77,
      "high": 186.21,
      "low": 183.51,
      "close": 185.04,
      "adjClose": 183.37,
      "volume": 56529529
    },
    {
      "date": "2024-02-14",
      "open": 185.32,
      "high": 185.53,
      "low": 182.44,
      "close": 184.15,
      "adjClose": 182.48,
      "volume": 54630517
    },
    {
      "date": "2024-02-15",
      "open": 183.55,
      "high": 184.49,
      "low": 181.35,
      "close": 183.86,
      "adjClose": 182.2,
      "volume": 65434500
    },
    {
      "date": "2024-02-16",
      "open": 183.42,
      "high": 184.85,
      "low": 181.67,
      "close": 182.31,
      "adjClose": 180.66,
      "volume": 49752500
    },
    {
      "date": "2024-02-20",
      "open": 181.79,
      "high": 182.43,
      "low": 180,
      "close": 181.56,
      "adjClose": 179.92,
      "volume": 53665600
    },
    {
      "date": "2024-02-21",
      "open": 181.94,
      "high": 182.89,
      "low": 180.66,
      "close": 182.32,
      "adjClose": 180.67,
      "volume": 41529674
    },
    {
      "date": "2024-02-22",
      "open": 183.48,
      "high": 184.96,
      "low": 182.46,
      "close": 184.37,
      "adjClose": 182.7,
      "volume": 52292208
    },
    {
      "date": "2024-02-23",
      "open": 185.01,
      "high": 185.04,
      "low": 182.23,
      "close": 182.52,
      "adjClose": 180.87,
      "volume": 45119700
    },
    {
      "date": "2024-02-26",
      "open": 182.24,
      "high": 182.76,
      "low": 180.65,
      "close": 181.16,
      "adjClose": 179.52,
      "volume": 40867421
    },
    {
      "date": "2024-02-27",
      "open": 181.1,
      "high": 183.92,
      "low": 179.56,
      "close": 182.63,
      "adjClose": 180.98,
      "volume": 54318900
    },
    {
      "date": "2024-02-28",
      "open": 182.51,
      "high": 183.12,
      "low": 180.13,
      "close": 181.42,
      "adjClose": 179.78,
      "volume": 48953939
    },
    {
      "date": "2024-02-29",
      "open": 181.27,
      "high": 182.57,
      "low": 179.53,
      "close": 180.75,
      "adjClose": 179.11,
      "volume": 136682600
    },
    {
      "date": "2024-03-01",
      "open": 179.55,
      "high": 180.53,
      "low": 177.38,
      "close": 179.66,
      "adjClose": 178.03,
      "volume": 73563100
    },
    {
      "date": "2024-03-04",
      "open": 176.15,
      "high": 176.9,
      "low": 173.79,
      "close": 175.1,
      "adjClose": 173.52,
      "volume": 81510101
    },
    {
      "date": "2024-03-05",
      "open": 170.76,
      "high": 172.04,
      "low": 169.62,
      "close": 170.12,
      "adjClose": 168.58,
      "volume": 95132400
    },
    {
      "date": "2024-03-06",
      "open": 171.06,
      "high": 171.24,
      "low": 168.68,
      "close": 169.12,
      "adjClose": 167.59,
      "volume": 68587707
    },
    {
      "date": "2024-03-07",
      "open": 169.15,
      "high": 170.73,
      "low": 168.49,
      "close": 169,
      "adjClose": 167.47,
      "volume": 71765100
    },
    {
      "date": "2024-03-08",
      "open": 169,
      "high": 173.7,
      "low": 168.94,
      "close": 170.73,
      "adjClose": 169.18,
      "volume": 76267041
    },
    {
      "date": "2024-03-11",
      "open": 172.94,
      "high": 174.38,
      "low": 172.05,
      "close": 172.75,
      "adjClose": 171.19,
      "volume": 60139500
    },
    {
      "date": "2024-03-12",
      "open": 173.15,
      "high": 174.03,
      "low": 171.01,
      "close": 173.23,
      "adjClose": 171.66,
      "volume": 59825400
    },
    {
      "date": "2024-03-13",
      "open": 172.77,
      "high": 173.19,
      "low": 170.76,
      "close": 171.13,
      "adjClose": 169.58,
      "volume": 52488700
    },
    {
      "date": "2024-03-14",
      "open": 172.91,
      "high": 174.31,
      "low": 172.05,
      "close": 173,
      "adjClose": 171.43,
      "volume": 72913507
    },
    {
      "date": "2024-03-15",
      "open": 171.17,
      "high": 172.62,
      "low": 170.29,
      "close": 172.62,
      "adjClose": 171.06,
      "volume": 121752700
    },
    {
      "date": "2024-03-18",
      "open": 175.57,
      "high": 177.71,
      "low": 173.52,
      "close": 173.72,
      "adjClose": 172.15,
      "volume": 75604200
    },
    {
      "date": "2024-03-19",
      "open": 174.34,
      "high": 176.61,
      "low": 173.03,
      "close": 176.08,
      "adjClose": 174.49,
      "volume": 55215244
    },
    {
      "date": "2024-03-20",
      "open": 175.72,
      "high": 178.67,
      "low": 175.09,
      "close": 178.67,
      "adjClose": 177.05,
      "volume": 53423102
    },
    {
      "date": "2024-03-21",
      "open": 177.05,
      "high": 177.49,
      "low": 170.84,
      "close": 171.37,
      "adjClose": 169.82,
      "volume": 106181300
    },
    {
      "date": "2024-03-22",
      "open": 171.76,
      "high": 173.05,
      "low": 170.06,
      "close": 172.28,
      "adjClose": 170.72,
      "volume": 71160138
    },
    {
      "date": "2024-03-25",
      "open": 170.57,
      "high": 171.94,
      "low": 169.45,
      "close": 170.85,
      "adjClose": 169.3,
      "volume": 54288328
    },
    {
      "date": "2024-03-26",
      "open": 170,
      "high": 171.42,
      "low": 169.58,
      "close": 169.71,
      "adjClose": 168.17,
      "volume": 57388449
    },
    {
      "date": "2024-03-27",
      "open": 170.41,
      "high": 173.6,
      "low": 170.11,
      "close": 173.31,
      "adjClose": 171.74,
      "volume": 60273300
    },
    {
      "date": "2024-03-28",
      "open": 171.75,
      "high": 172.23,
      "low": 170.51,
      "close": 171.48,
      "adjClose": 169.93,
      "volume": 65672700
    },
    {
      "date": "2024-04-01",
      "open": 171.19,
      "high": 171.25,
      "low": 169.48,
      "close": 170.03,
      "adjClose": 168.49,
      "volume": 46240500
    },
    {
      "date": "2024-04-02",
      "open": 169.08,
      "high": 169.34,
      "low": 168.23,
      "close": 168.84,
      "adjClose": 167.31,
      "volume": 49329500
    },
    {
      "date": "2024-04-03",
      "open": 168.79,
      "high": 170.68,
      "low": 168.58,
      "close": 169.65,
      "adjClose": 168.11,
      "volume": 47691715
    },
    {
      "date": "2024-04-04",
      "open": 170.29,
      "high": 171.92,
      "low": 168.82,
      "close": 168.82,
      "adjClose": 167.29,
      "volume": 53704400
    },
    {
      "date": "2024-04-05",
      "open": 169.59,
      "high": 170.39,
      "low": 168.95,
      "close": 169.58,
      "adjClose": 168.05,
      "volume": 42104826
    },
    {
      "date": "2024-04-08",
      "open": 169.03,
      "high": 169.2,
      "low": 168.24,
      "close": 168.45,
      "adjClose": 166.93,
      "volume": 37425513
    },
    {
      "date": "2024-04-09",
      "open": 168.7,
      "high": 170.08,
      "low": 168.35,
      "close": 169.67,
      "adjClose": 168.13,
      "volume": 42451209
    },
    {
      "date": "2024-04-10",
      "open": 168.8,
      "high": 169.09,
      "low": 167.11,
      "close": 167.78,
      "adjClose": 166.26,
      "volume": 49709336
    },
    {
      "date": "2024-04-11",
      "open": 168.34,
      "high": 175.46,
      "low": 168.16,
      "close": 175.04,
      "adjClose": 173.46,
      "volume": 91070300
    },
    {
      "date": "2024-04-12",
      "open": 174.26,
      "high": 178.36,
      "low": 174.21,
      "close": 176.55,
      "adjClose": 174.95,
      "volume": 101670900
    },
    {
      "date": "2024-04-15",
      "open": 175.36,
      "high": 176.63,
      "low": 172.5,
      "close": 172.69,
      "adjClose": 171.13,
      "volume": 73531800
    },
    {
      "date": "2024-04-16",
      "open": 171.75,
      "high": 173.76,
      "low": 168.27,
      "close": 169.38,
      "adjClose": 167.85,
      "volume": 73711235
    },
    {
      "date": "2024-04-17",
      "open": 169.61,
      "high": 170.65,
      "low": 168,
      "close": 168,
      "adjClose": 166.48,
      "volume": 50901210
    },
    {
      "date": "2024-04-18",
      "open": 168.03,
      "high": 168.64,
      "low": 166.55,
      "close": 167.04,
      "adjClose": 165.53,
      "volume": 43122903
    },
    {
      "date": "2024-04-19",
      "open": 166.21,
      "high": 166.4,
      "low": 164.08,
      "close": 165,
      "adjClose": 163.51,
      "volume": 68149400
    },
    {
      "date": "2024-04-22",
      "open": 165.52,
      "high": 167.26,
      "low": 164.77,
      "close": 165.84,
      "adjClose": 164.34,
      "volume": 48116443
    },
    {
      "date": "2024-04-23",
      "open": 165.35,
      "high": 167.05,
      "low": 164.92,
      "close": 166.9,
      "adjClose": 165.39,
      "volume": 49537800
    },
    {
      "date": "2024-04-24",
      "open": 166.54,
      "high": 169.3,
      "low": 166.21,
      "close": 169.02,
      "adjClose": 167.49,
      "volume": 48251835
    },
    {
      "date": "2024-04-25",
      "open": 169.53,
      "high": 170.61,
      "low": 168.15,
      "close": 169.89,
      "adjClose": 168.35,
      "volume": 50558329
    },
    {
      "date": "2024-04-26",
      "open": 169.88,
      "high": 171.34,
      "low": 169.18,
      "close": 169.3,
      "adjClose": 167.77,
      "volume": 44838400
    },
    {
      "date": "2024-04-29",
      "open": 173.37,
      "high": 176.03,
      "low": 173.1,
      "close": 173.5,
      "adjClose": 171.93,
      "volume": 68169419
    },
    {
      "date": "2024-04-30",
      "open": 173.33,
      "high": 174.99,
      "low": 170,
      "close": 170.33,
      "adjClose": 168.79,
      "volume": 65934800
    },
    {
      "date": "2024-05-01",
      "open": 169.58,
      "high": 172.71,
      "low": 169.11,
      "close": 169.3,
      "adjClose": 167.77,
      "volume": 50383147
    },
    {
      "date": "2024-05-02",
      "open": 172.51,
      "high": 173.42,
      "low": 170.89,
      "close": 173.03,
      "adjClose": 171.46,
      "volume": 94214915
    },
    {
      "date": "2024-05-03",
      "open": 186.65,
      "high": 187,
      "low": 182.66,
      "close": 183.38,
      "adjClose": 181.72,
      "volume": 163224109
    },
    {
      "date": "2024-05-06",
      "open": 182.35,
      "high": 184.2,
      "low": 180.42,
      "close": 181.71,
      "adjClose": 180.07,
      "volume": 78569700
    },
    {
      "date": "2024-05-07",
      "open": 183.45,
      "high": 184.9,
      "low": 181.32,
      "close": 182.4,
      "adjClose": 180.75,
      "volume": 77305800
    },
    {
      "date": "2024-05-08",
      "open": 182.85,
      "high": 183.07,
      "low": 181.45,
      "close": 182.74,
      "adjClose": 181.09,
      "volume": 45057100
    },
    {
      "date": "2024-05-09",
      "open": 182.56,
      "high": 184.66,
      "low": 182.11,
      "close": 184.57,
      "adjClose": 182.9,
      "volume": 48983000
    },
    {
      "date": "2024-05-10",
      "open": 184.9,
      "high": 185.09,
      "low": 182.13,
      "close": 183.05,
      "adjClose": 181.64,
      "volume": 50759500
    },
    {
      "date": "2024-05-13",
      "open": 185.44,
      "high": 187.1,
      "low": 184.62,
      "close": 186.28,
      "adjClose": 184.85,
      "volume": 72044809
    },
    {
      "date": "2024-05-14",
      "open": 187.51,
      "high": 188.3,
      "low": 186.29,
      "close": 187.43,
      "adjClose": 185.99,
      "volume": 52393619
    },
    {
      "date": "2024-05-15",
      "open": 187.91,
      "high": 190.65,
      "low": 187.37,
      "close": 189.72,
      "adjClose": 188.26,
      "volume": 70400000
    },
    {
      "date": "2024-05-16",
      "open": 190.47,
      "high": 191.1,
      "low": 189.66,
      "close": 189.84,
      "adjClose": 188.38,
      "volume": 52845230
    },
    {
      "date": "2024-05-17",
      "open": 189.51,
      "high": 190.81,
      "low": 189.18,
      "close": 189.87,
      "adjClose": 188.41,
      "volume": 41282925
    },
    {
      "date": "2024-05-20",
      "open": 189.33,
      "high": 191.92,
      "low": 189.01,
      "close": 191.04,
      "adjClose": 189.57,
      "volume": 44361300
    },
    {
      "date": "2024-05-21",
      "open": 191.09,
      "high": 192.73,
      "low": 190.92,
      "close": 192.35,
      "adjClose": 190.87,
      "volume": 42309401
    },
    {
      "date": "2024-05-22",
      "open": 192.27,
      "high": 192.82,
      "low": 190.27,
      "close": 190.9,
      "adjClose": 189.43,
      "volume": 34648547
    },
    {
      "date": "2024-05-23",
      "open": 190.98,
      "high": 191,
      "low": 186.63,
      "close": 186.88,
      "adjClose": 185.44,
      "volume": 51005924
    },
    {
      "date": "2024-05-24",
      "open": 188.82,
      "high": 190.58,
      "low": 188.04,
      "close": 189.98,
      "adjClose": 188.52,
      "volume": 36327000
    },
    {
      "date": "2024-05-28",
      "open": 191.51,
      "high": 193,
      "low": 189.1,
      "close": 189.99,
      "adjClose": 188.53,
      "volume": 52280100
    },
    {
      "date": "2024-05-29",
      "open": 189.61,
      "high": 192.25,
      "low": 189.51,
      "close": 190.29,
      "adjClose": 188.83,
      "volume": 53068016
    },
    {
      "date": "2024-05-30",
      "open": 190.76,
      "high": 192.18,
      "low": 190.63,
      "close": 191.29,
      "adjClose": 189.82,
      "volume": 49947941
    },
    {
      "date": "2024-05-31",
      "open": 191.44,
      "high": 192.57,
      "low": 189.91,
      "close": 192.25,
      "adjClose": 190.77,
      "volume": 75158300
    },
    {
      "date": "2024-06-03",
      "open": 192.9,
      "high": 194.99,
      "low": 192.52,
      "close": 194.03,
      "adjClose": 192.54,
      "volume": 50080539
    },
    {
      "date": "2024-06-04",
      "open": 194.64,
      "high": 195.32,
      "low": 193.03,
      "close": 194.35,
      "adjClose": 192.86,
      "volume": 47471445
    },
    {
      "date": "2024-06-05",
      "open": 195.4,
      "high": 196.9,
      "low": 194.87,
      "close": 195.87,
      "adjClose": 194.37,
      "volume": 54156800
    },
    {
      "date": "2024-06-06",
      "open": 195.69,
      "high": 196.5,
      "low": 194.17,
      "close": 194.48,
      "adjClose": 192.99,
      "volume": 41181800
    },
    {
      "date": "2024-06-07",
      "open": 194.65,
      "high": 196.94,
      "low": 194.14,
      "close": 196.89,
      "adjClose": 195.38,
      "volume": 53103912
    },
    {
      "date": "2024-06-10",
      "open": 196.9,
      "high": 197.3,
      "low": 192.15,
      "close": 193.12,
      "adjClose": 191.64,
      "volume": 97262077
    },
    {
      "date": "2024-06-11",
      "open": 193.65,
      "high": 207.16,
      "low": 193.63,
      "close": 207.15,
      "adjClose": 205.56,
      "volume": 172373300
    },
    {
      "date": "2024-06-12",
      "open": 207.37,
      "high": 220.2,
      "low": 206.9,
      "close": 213.07,
      "adjClose": 211.43,
      "volume": 198134300
    },
    {
      "date": "2024-06-13",
      "open": 214.74,
      "high": 216.75,
      "low": 211.6,
      "close": 214.24,
      "adjClose": 212.59,
      "volume": 97862729
    },
    {
      "date": "2024-06-14",
      "open": 213.85,
      "high": 215.17,
      "low": 211.3,
      "close": 212.49,
      "adjClose": 210.86,
      "volume": 70122748
    },
    {
      "date": "2024-06-17",
      "open": 213.37,
      "high": 218.95,
      "low": 212.72,
      "close": 216.67,
      "adjClose": 215.01,
      "volume": 93728300
    },
    {
      "date": "2024-06-18",
      "open": 217.59,
      "high": 218.63,
      "low": 213,
      "close": 214.29,
      "adjClose": 212.64,
      "volume": 79943300
    },
    {
      "date": "2024-06-20",
      "open": 213.93,
      "high": 214.24,
      "low": 208.85,
      "close": 209.68,
      "adjClose": 208.07,
      "volume": 86172500
    },
    {
      "date": "2024-06-21",
      "open": 210.39,
      "high": 211.89,
      "low": 207.11,
      "close": 207.49,
      "adjClose": 205.9,
      "volume": 246421353
    },
    {
      "date": "2024-06-24",
      "open": 207.72,
      "high": 212.7,
      "low": 206.59,
      "close": 208.14,
      "adjClose": 206.54,
      "volume": 80727006
    },
    {
      "date": "2024-06-25",
      "open": 209.15,
      "high": 211.38,
      "low": 208.61,
      "close": 209.07,
      "adjClose": 207.46,
      "volume": 56713868
    },
    {
      "date": "2024-06-26",
      "open": 211.5,
      "high": 214.86,
      "low": 210.64,
      "close": 213.25,
      "adjClose": 211.61,
      "volume": 66213200
    },
    {
      "date": "2024-06-27",
      "open": 214.69,
      "high": 215.74,
      "low": 212.35,
      "close": 214.1,
      "adjClose": 212.46,
      "volume": 49772707
    },
    {
      "date": "2024-06-28",
      "open": 215.77,
      "high": 216.07,
      "low": 210.3,
      "close": 210.62,
      "adjClose": 209,
      "volume": 82542718
    },
    {
      "date": "2024-07-01",
      "open": 212.09,
      "high": 217.51,
      "low": 211.92,
      "close": 216.75,
      "adjClose": 215.09,
      "volume": 60402929
    },
    {
      "date": "2024-07-02",
      "open": 216.15,
      "high": 220.38,
      "low": 215.1,
      "close": 220.27,
      "adjClose": 218.58,
      "volume": 58046200
    },
    {
      "date": "2024-07-03",
      "open": 220,
      "high": 221.55,
      "low": 219.03,
      "close": 221.55,
      "adjClose": 219.85,
      "volume": 37369801
    },
    {
      "date": "2024-07-05",
      "open": 221.65,
      "high": 226.45,
      "low": 221.65,
      "close": 226.34,
      "adjClose": 224.6,
      "volume": 60412408
    },
    {
      "date": "2024-07-08",
      "open": 227.09,
      "high": 227.85,
      "low": 223.25,
      "close": 227.82,
      "adjClose": 226.07,
      "volume": 59085900
    },
    {
      "date": "2024-07-09",
      "open": 227.93,
      "high": 229.4,
      "low": 226.37,
      "close": 228.68,
      "adjClose": 226.92,
      "volume": 48169822
    },
    {
      "date": "2024-07-10",
      "open": 229.3,
      "high": 233.08,
      "low": 229.25,
      "close": 232.98,
      "adjClose": 231.19,
      "volume": 62627700
    },
    {
      "date": "2024-07-11",
      "open": 231.39,
      "high": 232.39,
      "low": 225.77,
      "close": 227.57,
      "adjClose": 225.82,
      "volume": 64710617
    },
    {
      "date": "2024-07-12",
      "open": 228.92,
      "high": 232.64,
      "low": 228.68,
      "close": 230.54,
      "adjClose": 228.77,
      "volume": 53046527
    },
    {
      "date": "2024-07-15",
      "open": 236.48,
      "high": 237.23,
      "low": 233.09,
      "close": 234.4,
      "adjClose": 232.6,
      "volume": 62631300
    },
    {
      "date": "2024-07-16",
      "open": 235,
      "high": 236.27,
      "low": 232.33,
      "close": 234.82,
      "adjClose": 233.02,
      "volume": 43234300
    },
    {
      "date": "2024-07-17",
      "open": 229.45,
      "high": 231.46,
      "low": 226.64,
      "close": 228.88,
      "adjClose": 227.12,
      "volume": 57345900
    },
    {
      "date": "2024-07-18",
      "open": 230.28,
      "high": 230.44,
      "low": 222.27,
      "close": 224.18,
      "adjClose": 222.46,
      "volume": 66034600
    },
    {
      "date": "2024-07-19",
      "open": 224.82,
      "high": 226.8,
      "low": 223.28,
      "close": 224.31,
      "adjClose": 222.59,
      "volume": 49151500
    },
    {
      "date": "2024-07-22",
      "open": 227.01,
      "high": 227.78,
      "low": 223.09,
      "close": 223.96,
      "adjClose": 222.24,
      "volume": 48201835
    },
    {
      "date": "2024-07-23",
      "open": 224.37,
      "high": 226.94,
      "low": 222.68,
      "close": 225.01,
      "adjClose": 223.28,
      "volume": 39960300
    },
    {
      "date": "2024-07-24",
      "open": 224,
      "high": 224.8,
      "low": 217.13,
      "close": 218.54,
      "adjClose": 216.86,
      "volume": 61777600
    },
    {
      "date": "2024-07-25",
      "open": 218.93,
      "high": 220.85,
      "low": 214.62,
      "close": 217.49,
      "adjClose": 215.82,
      "volume": 51391200
    },
    {
      "date": "2024-07-26",
      "open": 218.7,
      "high": 219.49,
      "low": 216.01,
      "close": 217.96,
      "adjClose": 216.29,
      "volume": 41601345
    },
    {
      "date": "2024-07-29",
      "open": 216.96,
      "high": 219.3,
      "low": 215.75,
      "close": 218.24,
      "adjClose": 216.56,
      "volume": 36311800
    },
    {
      "date": "2024-07-30",
      "open": 219.19,
      "high": 220.33,
      "low": 216.12,
      "close": 218.8,
      "adjClose": 217.12,
      "volume": 41643840
    },
    {
      "date": "2024-07-31",
      "open": 221.44,
      "high": 223.82,
      "low": 220.63,
      "close": 222.08,
      "adjClose": 220.37,
      "volume": 50036300
    },
    {
      "date": "2024-08-01",
      "open": 224.37,
      "high": 224.48,
      "low": 217.02,
      "close": 218.36,
      "adjClose": 216.68,
      "volume": 62501000
    },
    {
      "date": "2024-08-02",
      "open": 219.15,
      "high": 225.6,
      "low": 217.71,
      "close": 219.86,
      "adjClose": 218.17,
      "volume": 105568600
    },
    {
      "date": "2024-08-05",
      "open": 199.09,
      "high": 213.5,
      "low": 196,
      "close": 209.27,
      "adjClose": 207.66,
      "volume": 119548600
    },
    {
      "date": "2024-08-06",
      "open": 205.3,
      "high": 209.99,
      "low": 201.07,
      "close": 207.23,
      "adjClose": 205.64,
      "volume": 69660500
    },
    {
      "date": "2024-08-07",
      "open": 206.9,
      "high": 213.64,
      "low": 206.39,
      "close": 209.82,
      "adjClose": 208.21,
      "volume": 63516417
    },
    {
      "date": "2024-08-08",
      "open": 213.11,
      "high": 214.2,
      "low": 208.83,
      "close": 213.31,
      "adjClose": 211.67,
      "volume": 47161149
    },
    {
      "date": "2024-08-09",
      "open": 212.1,
      "high": 216.78,
      "low": 211.97,
      "close": 216.24,
      "adjClose": 214.58,
      "volume": 42201646
    },
    {
      "date": "2024-08-12",
      "open": 216.07,
      "high": 219.51,
      "low": 215.6,
      "close": 217.53,
      "adjClose": 216.11,
      "volume": 38028100
    },
    {
      "date": "2024-08-13",
      "open": 219.01,
      "high": 221.89,
      "low": 219.01,
      "close": 221.27,
      "adjClose": 219.83,
      "volume": 44155331
    },
    {
      "date": "2024-08-14",
      "open": 220.57,
      "high": 223.03,
      "low": 219.7,
      "close": 221.72,
      "adjClose": 220.28,
      "volume": 41960600
    },
    {
      "date": "2024-08-15",
      "open": 224.6,
      "high": 225.35,
      "low": 222.76,
      "close": 224.72,
      "adjClose": 223.26,
      "volume": 46414013
    },
    {
      "date": "2024-08-16",
      "open": 223.92,
      "high": 226.83,
      "low": 223.65,
      "close": 226.05,
      "adjClose": 224.58,
      "volume": 44340240
    },
    {
      "date": "2024-08-19",
      "open": 225.72,
      "high": 225.99,
      "low": 223.04,
      "close": 225.89,
      "adjClose": 224.42,
      "volume": 40687813
    },
    {
      "date": "2024-08-20",
      "open": 225.77,
      "high": 227.17,
      "low": 225.45,
      "close": 226.51,
      "adjClose": 225.04,
      "volume": 30299033
    },
    {
      "date": "2024-08-21",
      "open": 226.52,
      "high": 227.98,
      "low": 225.05,
      "close": 226.4,
      "adjClose": 224.93,
      "volume": 34765500
    },
    {
      "date": "2024-08-22",
      "open": 227.79,
      "high": 228.34,
      "low": 223.9,
      "close": 224.53,
      "adjClose": 223.07,
      "volume": 43695321
    },
    {
      "date": "2024-08-23",
      "open": 225.66,
      "high": 228.22,
      "low": 224.33,
      "close": 226.84,
      "adjClose": 225.36,
      "volume": 38677300
    },
    {
      "date": "2024-08-26",
      "open": 226.76,
      "high": 227.28,
      "low": 223.89,
      "close": 227.18,
      "adjClose": 225.7,
      "volume": 30602208
    },
    {
      "date": "2024-08-27",
      "open": 226,
      "high": 228.85,
      "low": 224.89,
      "close": 228.03,
      "adjClose": 226.55,
      "volume": 35934600
    },
    {
      "date": "2024-08-28",
      "open": 227.92,
      "high": 229.86,
      "low": 225.68,
      "close": 226.49,
      "adjClose": 225.02,
      "volume": 38052200
    },
    {
      "date": "2024-08-29",
      "open": 230.1,
      "high": 232.92,
      "low": 228.88,
      "close": 229.79,
      "adjClose": 228.29,
      "volume": 51906300
    },
    {
      "date": "2024-08-30",
      "open": 230.19,
      "high": 230.4,
      "low": 227.48,
      "close": 229,
      "adjClose": 227.51,
      "volume": 52990800
    },
    {
      "date": "2024-09-03",
      "open": 228.55,
      "high": 229,
      "low": 221.17,
      "close": 222.77,
      "adjClose": 221.32,
      "volume": 50190600
    },
    {
      "date": "2024-09-04",
      "open": 221.66,
      "high": 221.78,
      "low": 217.48,
      "close": 220.85,
      "adjClose": 219.41,
      "volume": 43840200
    },
    {
      "date": "2024-09-05",
      "open": 221.63,
      "high": 225.48,
      "low": 221.52,
      "close": 222.38,
      "adjClose": 220.93,
      "volume": 36615400
    },
    {
      "date": "2024-09-06",
      "open": 223.95,
      "high": 225.24,
      "low": 219.77,
      "close": 220.82,
      "adjClose": 219.38,
      "volume": 48423011
    },
    {
      "date": "2024-09-09",
      "open": 220.82,
      "high": 221.27,
      "low": 216.71,
      "close": 220.91,
      "adjClose": 219.47,
      "volume": 67180000
    },
    {
      "date": "2024-09-10",
      "open": 218.92,
      "high": 221.48,
      "low": 216.73,
      "close": 220.11,
      "adjClose": 218.68,
      "volume": 51591033
    },
    {
      "date": "2024-09-11",
      "open": 221.46,
      "high": 223.09,
      "low": 217.89,
      "close": 222.66,
      "adjClose": 221.21,
      "volume": 44587100
    },
    {
      "date": "2024-09-12",
      "open": 222.5,
      "high": 223.55,
      "low": 219.82,
      "close": 222.77,
      "adjClose": 221.32,
      "volume": 37498225
    },
    {
      "date": "2024-09-13",
      "open": 223.58,
      "high": 224.04,
      "low": 221.91,
      "close": 222.5,
      "adjClose": 221.05,
      "volume": 36766619
    },
    {
      "date": "2024-09-16",
      "open": 216.54,
      "high": 217.22,
      "low": 213.92,
      "close": 216.32,
      "adjClose": 214.91,
      "volume": 59357427
    },
    {
      "date": "2024-09-17",
      "open": 215.75,
      "high": 216.9,
      "low": 214.5,
      "close": 216.79,
      "adjClose": 215.38,
      "volume": 45519339
    },
    {
      "date": "2024-09-18",
      "open": 217.55,
      "high": 222.71,
      "low": 217.54,
      "close": 220.69,
      "adjClose": 219.25,
      "volume": 59894928
    },
    {
      "date": "2024-09-19",
      "open": 224.99,
      "high": 229.82,
      "low": 224.63,
      "close": 228.87,
      "adjClose": 227.38,
      "volume": 66781315
    },
    {
      "date": "2024-09-20",
      "open": 229.97,
      "high": 233.09,
      "low": 227.62,
      "close": 228.2,
      "adjClose": 226.71,
      "volume": 318679900
    },
    {
      "date": "2024-09-23",
      "open": 227.34,
      "high": 229.45,
      "low": 225.81,
      "close": 226.47,
      "adjClose": 225,
      "volume": 54146023
    },
    {
      "date": "2024-09-24",
      "open": 228.65,
      "high": 229.35,
      "low": 225.73,
      "close": 227.37,
      "adjClose": 225.89,
      "volume": 43556100
    },
    {
      "date": "2024-09-25",
      "open": 224.93,
      "high": 227.29,
      "low": 224.02,
      "close": 226.37,
      "adjClose": 224.9,
      "volume": 42308715
    },
    {
      "date": "2024-09-26",
      "open": 227.3,
      "high": 228.5,
      "low": 225.41,
      "close": 227.52,
      "adjClose": 226.04,
      "volume": 36636707
    },
    {
      "date": "2024-09-27",
      "open": 228.46,
      "high": 229.52,
      "low": 227.3,
      "close": 227.79,
      "adjClose": 226.31,
      "volume": 34026000
    },
    {
      "date": "2024-09-30",
      "open": 230.04,
      "high": 233,
      "low": 229.65,
      "close": 233,
      "adjClose": 231.48,
      "volume": 54793391
    },
    {
      "date": "2024-10-01",
      "open": 229.52,
      "high": 229.65,
      "low": 223.74,
      "close": 226.21,
      "adjClose": 224.74,
      "volume": 63285048
    },
    {
      "date": "2024-10-02",
      "open": 225.89,
      "high": 227.37,
      "low": 223.02,
      "close": 226.78,
      "adjClose": 225.3,
      "volume": 32880605
    },
    {
      "date": "2024-10-03",
      "open": 225.14,
      "high": 226.81,
      "low": 223.32,
      "close": 225.67,
      "adjClose": 224.2,
      "volume": 34044200
    },
    {
      "date": "2024-10-04",
      "open": 227.9,
      "high": 228,
      "low": 224.13,
      "close": 226.8,
      "adjClose": 225.32,
      "volume": 37345098
    },
    {
      "date": "2024-10-07",
      "open": 224.5,
      "high": 225.69,
      "low": 221.33,
      "close": 221.69,
      "adjClose": 220.25,
      "volume": 39505400
    },
    {
      "date": "2024-10-08",
      "open": 224.3,
      "high": 225.98,
      "low": 223.25,
      "close": 225.77,
      "adjClose": 224.3,
      "volume": 31855700
    },
    {
      "date": "2024-10-09",
      "open": 225.23,
      "high": 229.75,
      "low": 224.83,
      "close": 229.54,
      "adjClose": 228.05,
      "volume": 33591100
    },
    {
      "date": "2024-10-10",
      "open": 227.78,
      "high": 229.5,
      "low": 227.17,
      "close": 229.04,
      "adjClose": 227.55,
      "volume": 28183544
    },
    {
      "date": "2024-10-11",
      "open": 229.3,
      "high": 229.41,
      "low": 227.34,
      "close": 227.55,
      "adjClose": 226.07,
      "volume": 31759200
    },
    {
      "date": "2024-10-14",
      "open": 228.7,
      "high": 231.73,
      "low": 228.6,
      "close": 231.3,
      "adjClose": 229.79,
      "volume": 39882100
    },
    {
      "date": "2024-10-15",
      "open": 233.61,
      "high": 237.49,
      "low": 232.37,
      "close": 233.85,
      "adjClose": 232.33,
      "volume": 64751400
    },
    {
      "date": "2024-10-16",
      "open": 231.6,
      "high": 232.12,
      "low": 229.84,
      "close": 231.78,
      "adjClose": 230.27,
      "volume": 34082240
    },
    {
      "date": "2024-10-17",
      "open": 233.43,
      "high": 233.85,
      "low": 230.52,
      "close": 232.15,
      "adjClose": 230.64,
      "volume": 32993810
    },
    {
      "date": "2024-10-18",
      "open": 236.18,
      "high": 236.18,
      "low": 234.01,
      "close": 235,
      "adjClose": 233.47,
      "volume": 46431500
    },
    {
      "date": "2024-10-21",
      "open": 234.45,
      "high": 236.85,
      "low": 234.45,
      "close": 236.48,
      "adjClose": 234.94,
      "volume": 36254500
    },
    {
      "date": "2024-10-22",
      "open": 233.89,
      "high": 236.22,
      "low": 232.6,
      "close": 235.86,
      "adjClose": 234.32,
      "volume": 38846600
    },
    {
      "date": "2024-10-23",
      "open": 234.08,
      "high": 235.14,
      "low": 227.76,
      "close": 230.76,
      "adjClose": 229.26,
      "volume": 52287000
    },
    {
      "date": "2024-10-24",
      "open": 229.98,
      "high": 230.82,
      "low": 228.41,
      "close": 230.57,
      "adjClose": 229.07,
      "volume": 31109503
    },
    {
      "date": "2024-10-25",
      "open": 229.74,
      "high": 233.22,
      "low": 229.57,
      "close": 231.41,
      "adjClose": 229.9,
      "volume": 38802304
    },
    {
      "date": "2024-10-28",
      "open": 233.32,
      "high": 234.73,
      "low": 232.55,
      "close": 233.4,
      "adjClose": 231.88,
      "volume": 36087134
    },
    {
      "date": "2024-10-29",
      "open": 233.1,
      "high": 234.33,
      "low": 232.32,
      "close": 233.67,
      "adjClose": 232.15,
      "volume": 35417247
    },
    {
      "date": "2024-10-30",
      "open": 232.61,
      "high": 233.47,
      "low": 229.55,
      "close": 230.1,
      "adjClose": 228.6,
      "volume": 47070907
    },
    {
      "date": "2024-10-31",
      "open": 229.34,
      "high": 229.83,
      "low": 225.37,
      "close": 225.91,
      "adjClose": 224.44,
      "volume": 64370100
    },
    {
      "date": "2024-11-01",
      "open": 220.97,
      "high": 225.35,
      "low": 220.27,
      "close": 222.91,
      "adjClose": 221.46,
      "volume": 65276741
    },
    {
      "date": "2024-11-04",
      "open": 220.99,
      "high": 222.79,
      "low": 219.71,
      "close": 222.01,
      "adjClose": 220.56,
      "volume": 44944500
    },
    {
      "date": "2024-11-05",
      "open": 221.8,
      "high": 223.95,
      "low": 221.14,
      "close": 223.45,
      "adjClose": 222,
      "volume": 28111338
    },
    {
      "date": "2024-11-06",
      "open": 222.61,
      "high": 226.07,
      "low": 221.19,
      "close": 222.72,
      "adjClose": 221.27,
      "volume": 54561121
    },
    {
      "date": "2024-11-07",
      "open": 224.63,
      "high": 227.88,
      "low": 224.57,
      "close": 227.48,
      "adjClose": 226,
      "volume": 42137700
    },
    {
      "date": "2024-11-08",
      "open": 227.17,
      "high": 228.66,
      "low": 226.41,
      "close": 226.96,
      "adjClose": 225.73,
      "volume": 38328824
    },
    {
      "date": "2024-11-11",
      "open": 225,
      "high": 225.7,
      "low": 221.5,
      "close": 224.23,
      "adjClose": 223.02,
      "volume": 42005602
    },
    {
      "date": "2024-11-12",
      "open": 224.55,
      "high": 225.59,
      "low": 223.36,
      "close": 224.23,
      "adjClose": 223.02,
      "volume": 40398300
    },
    {
      "date": "2024-11-13",
      "open": 224.01,
      "high": 226.65,
      "low": 222.76,
      "close": 225.12,
      "adjClose": 223.9,
      "volume": 48566217
    },
    {
      "date": "2024-11-14",
      "open": 225.02,
      "high": 228.87,
      "low": 225,
      "close": 228.22,
      "adjClose": 226.99,
      "volume": 44923941
    },
    {
      "date": "2024-11-15",
      "open": 226.4,
      "high": 226.92,
      "low": 224.27,
      "close": 225,
      "adjClose": 223.79,
      "volume": 47923700
    },
    {
      "date": "2024-11-18",
      "open": 225.25,
      "high": 229.74,
      "low": 225.17,
      "close": 228.02,
      "adjClose": 226.79,
      "volume": 44686020
    },
    {
      "date": "2024-11-19",
      "open": 226.98,
      "high": 230.16,
      "low": 226.66,
      "close": 228.28,
      "adjClose": 227.05,
      "volume": 36211800
    },
    {
      "date": "2024-11-20",
      "open": 228.06,
      "high": 229.93,
      "low": 225.89,
      "close": 229,
      "adjClose": 227.76,
      "volume": 35169600
    },
    {
      "date": "2024-11-21",
      "open": 228.88,
      "high": 230.16,
      "low": 225.71,
      "close": 228.52,
      "adjClose": 227.29,
      "volume": 42108327
    },
    {
      "date": "2024-11-22",
      "open": 228.06,
      "high": 230.72,
      "low": 228.06,
      "close": 229.87,
      "adjClose": 228.63,
      "volume": 38168300
    },
    {
      "date": "2024-11-25",
      "open": 231.46,
      "high": 233.25,
      "low": 229.74,
      "close": 232.87,
      "adjClose": 231.61,
      "volume": 90152832
    },
    {
      "date": "2024-11-26",
      "open": 233.33,
      "high": 235.57,
      "low": 233.33,
      "close": 235.06,
      "adjClose": 233.79,
      "volume": 45986200
    },
    {
      "date": "2024-11-27",
      "open": 234.47,
      "high": 235.69,
      "low": 233.81,
      "close": 234.93,
      "adjClose": 233.66,
      "volume": 33498439
    },
    {
      "date": "2024-11-29",
      "open": 234.81,
      "high": 237.81,
      "low": 233.97,
      "close": 237.33,
      "adjClose": 236.05,
      "volume": 28481400
    },
    {
      "date": "2024-12-02",
      "open": 237.27,
      "high": 240.79,
      "low": 237.16,
      "close": 239.59,
      "adjClose": 238.3,
      "volume": 48137103
    },
    {
      "date": "2024-12-03",
      "open": 239.81,
      "high": 242.76,
      "low": 238.9,
      "close": 242.65,
      "adjClose": 241.34,
      "volume": 38861017
    },
    {
      "date": "2024-12-04",
      "open": 242.87,
      "high": 244.11,
      "low": 241.25,
      "close": 243.01,
      "adjClose": 241.7,
      "volume": 44383935
    },
    {
      "date": "2024-12-05",
      "open": 243.99,
      "high": 244.54,
      "low": 242.13,
      "close": 243.04,
      "adjClose": 241.73,
      "volume": 40033900
    },
    {
      "date": "2024-12-06",
      "open": 242.91,
      "high": 244.63,
      "low": 242.08,
      "close": 242.84,
      "adjClose": 241.53,
      "volume": 36870619
    },
    {
      "date": "2024-12-09",
      "open": 241.83,
      "high": 247.24,
      "low": 241.75,
      "close": 246.75,
      "adjClose": 245.42,
      "volume": 44649232
    },
    {
      "date": "2024-12-10",
      "open": 246.89,
      "high": 248.21,
      "low": 245.34,
      "close": 247.77,
      "adjClose": 246.43,
      "volume": 36914806
    },
    {
      "date": "2024-12-11",
      "open": 247.96,
      "high": 250.8,
      "low": 246.26,
      "close": 246.49,
      "adjClose": 245.16,
      "volume": 45205814
    },
    {
      "date": "2024-12-12",
      "open": 246.89,
      "high": 248.74,
      "low": 245.68,
      "close": 247.96,
      "adjClose": 246.62,
      "volume": 32777532
    },
    {
      "date": "2024-12-13",
      "open": 247.82,
      "high": 249.29,
      "low": 246.24,
      "close": 248.13,
      "adjClose": 246.79,
      "volume": 33155300
    },
    {
      "date": "2024-12-16",
      "open": 247.99,
      "high": 251.38,
      "low": 247.65,
      "close": 251.04,
      "adjClose": 249.68,
      "volume": 51694800
    },
    {
      "date": "2024-12-17",
      "open": 250.08,
      "high": 253.83,
      "low": 249.78,
      "close": 253.48,
      "adjClose": 252.11,
      "volume": 51356400
    },
    {
      "date": "2024-12-18",
      "open": 252.16,
      "high": 254.28,
      "low": 247.74,
      "close": 248.05,
      "adjClose": 246.71,
      "volume": 56774101
    },
    {
      "date": "2024-12-19",
      "open": 247.5,
      "high": 252,
      "low": 247.09,
      "close": 249.79,
      "adjClose": 248.44,
      "volume": 60882300
    },
    {
      "date": "2024-12-20",
      "open": 248.04,
      "high": 255,
      "low": 245.69,
      "close": 254.49,
      "adjClose": 253.12,
      "volume": 147495300
    },
    {
      "date": "2024-12-23",
      "open": 254.77,
      "high": 255.65,
      "low": 253.45,
      "close": 255.27,
      "adjClose": 253.89,
      "volume": 40858800
    },
    {
      "date": "2024-12-24",
      "open": 255.49,
      "high": 258.21,
      "low": 255.29,
      "close": 258.2,
      "adjClose": 256.81,
      "volume": 23234705
    },
    {
      "date": "2024-12-26",
      "open": 258.19,
      "high": 260.1,
      "low": 257.63,
      "close": 259.02,
      "adjClose": 257.62,
      "volume": 27262983
    },
    {
      "date": "2024-12-27",
      "open": 257.83,
      "high": 258.7,
      "low": 253.06,
      "close": 255.59,
      "adjClose": 254.21,
      "volume": 42355321
    },
    {
      "date": "2024-12-30",
      "open": 252.23,
      "high": 253.5,
      "low": 250.75,
      "close": 252.2,
      "adjClose": 250.84,
      "volume": 35557542
    },
    {
      "date": "2024-12-31",
      "open": 252.44,
      "high": 253.28,
      "low": 249.43,
      "close": 250.42,
      "adjClose": 249.07,
      "volume": 39480718
    },
    {
      "date": "2025-01-02",
      "open": 248.93,
      "high": 249.1,
      "low": 241.82,
      "close": 243.85,
      "adjClose": 242.53,
      "volume": 55740731
    },
    {
      "date": "2025-01-03",
      "open": 243.36,
      "high": 244.18,
      "low": 241.89,
      "close": 243.36,
      "adjClose": 242.05,
      "volume": 40244114
    },
    {
      "date": "2025-01-06",
      "open": 244.31,
      "high": 247.33,
      "low": 243.2,
      "close": 245,
      "adjClose": 243.68,
      "volume": 45045600
    },
    {
      "date": "2025-01-07",
      "open": 242.98,
      "high": 245.55,
      "low": 241.35,
      "close": 242.21,
      "adjClose": 240.9,
      "volume": 40856000
    },
    {
      "date": "2025-01-08",
      "open": 241.92,
      "high": 243.71,
      "low": 240.05,
      "close": 242.7,
      "adjClose": 241.39,
      "volume": 37628940
    },
    {
      "date": "2025-01-10",
      "open": 240.01,
      "high": 240.16,
      "low": 233,
      "close": 236.85,
      "adjClose": 235.57,
      "volume": 61710900
    },
    {
      "date": "2025-01-13",
      "open": 233.53,
      "high": 234.67,
      "low": 229.72,
      "close": 234.4,
      "adjClose": 233.13,
      "volume": 49630725
    },
    {
      "date": "2025-01-14",
      "open": 234.75,
      "high": 236.12,
      "low": 232.47,
      "close": 233.28,
      "adjClose": 232.02,
      "volume": 39435300
    },
    {
      "date": "2025-01-15",
      "open": 234.64,
      "high": 238.96,
      "low": 234.43,
      "close": 237.87,
      "adjClose": 236.59,
      "volume": 39832000
    },
    {
      "date": "2025-01-16",
      "open": 237.35,
      "high": 238.01,
      "low": 228.03,
      "close": 228.26,
      "adjClose": 227.03,
      "volume": 71759100
    },
    {
      "date": "2025-01-17",
      "open": 232.12,
      "high": 232.29,
      "low": 228.48,
      "close": 229.98,
      "adjClose": 228.74,
      "volume": 68488301
    },
    {
      "date": "2025-01-21",
      "open": 224,
      "high": 224.42,
      "low": 219.38,
      "close": 222.64,
      "adjClose": 221.44,
      "volume": 98070429
    },
    {
      "date": "2025-01-22",
      "open": 219.79,
      "high": 224.12,
      "low": 219.79,
      "close": 223.83,
      "adjClose": 222.62,
      "volume": 64126500
    },
    {
      "date": "2025-01-23",
      "open": 224.74,
      "high": 227.03,
      "low": 222.3,
      "close": 223.66,
      "adjClose": 222.45,
      "volume": 60234800
    },
    {
      "date": "2025-01-24",
      "open": 224.78,
      "high": 225.63,
      "low": 221.41,
      "close": 222.78,
      "adjClose": 221.58,
      "volume": 54697907
    },
    {
      "date": "2025-01-27",
      "open": 224.02,
      "high": 232.15,
      "low": 223.98,
      "close": 229.86,
      "adjClose": 228.62,
      "volume": 94863418
    },
    {
      "date": "2025-01-28",
      "open": 230.85,
      "high": 240.19,
      "low": 230.81,
      "close": 238.26,
      "adjClose": 236.97,
      "volume": 75707600
    },
    {
      "date": "2025-01-29",
      "open": 234.12,
      "high": 239.86,
      "low": 234.01,
      "close": 239.36,
      "adjClose": 238.07,
      "volume": 45486100
    },
    {
      "date": "2025-01-30",
      "open": 238.67,
      "high": 240.79,
      "low": 237.21,
      "close": 237.59,
      "adjClose": 236.31,
      "volume": 55658300
    },
    {
      "date": "2025-01-31",
      "open": 247.19,
      "high": 247.19,
      "low": 233.44,
      "close": 236,
      "adjClose": 234.73,
      "volume": 101075128
    },
    {
      "date": "2025-02-03",
      "open": 229.99,
      "high": 231.83,
      "low": 225.7,
      "close": 228.01,
      "adjClose": 226.78,
      "volume": 73063301
    },
    {
      "date": "2025-02-04",
      "open": 227.25,
      "high": 233.13,
      "low": 226.65,
      "close": 232.8,
      "adjClose": 231.54,
      "volume": 45067301
    },
    {
      "date": "2025-02-05",
      "open": 228.53,
      "high": 232.67,
      "low": 228.27,
      "close": 232.47,
      "adjClose": 231.21,
      "volume": 39664989
    },
    {
      "date": "2025-02-06",
      "open": 231.29,
      "high": 233.8,
      "low": 230.43,
      "close": 233.22,
      "adjClose": 231.96,
      "volume": 29925349
    },
    {
      "date": "2025-02-07",
      "open": 232.6,
      "high": 234,
      "low": 227.26,
      "close": 227.63,
      "adjClose": 226.4,
      "volume": 39707224
    },
    {
      "date": "2025-02-10",
      "open": 229.57,
      "high": 230.59,
      "low": 227.2,
      "close": 227.65,
      "adjClose": 226.66,
      "volume": 33115645
    },
    {
      "date": "2025-02-11",
      "open": 228.2,
      "high": 235.23,
      "low": 228.13,
      "close": 232.62,
      "adjClose": 231.61,
      "volume": 53718400
    },
    {
      "date": "2025-02-12",
      "open": 231.2,
      "high": 236.96,
      "low": 230.68,
      "close": 236.87,
      "adjClose": 235.84,
      "volume": 45243300
    },
    {
      "date": "2025-02-13",
      "open": 236.91,
      "high": 242.34,
      "low": 235.57,
      "close": 241.53,
      "adjClose": 240.48,
      "volume": 53614100
    },
    {
      "date": "2025-02-14",
      "open": 241.25,
      "high": 245.55,
      "low": 240.99,
      "close": 244.6,
      "adjClose": 243.54,
      "volume": 40896227
    },
    {
      "date": "2025-02-18",
      "open": 244.15,
      "high": 245.18,
      "low": 241.84,
      "close": 244.47,
      "adjClose": 243.41,
      "volume": 48822500
    },
    {
      "date": "2025-02-19",
      "open": 244.66,
      "high": 246.01,
      "low": 243.16,
      "close": 244.87,
      "adjClose": 243.81,
      "volume": 32204215
    },
    {
      "date": "2025-02-20",
      "open": 244.94,
      "high": 246.78,
      "low": 244.29,
      "close": 245.83,
      "adjClose": 244.77,
      "volume": 32316907
    },
    {
      "date": "2025-02-21",
      "open": 245.95,
      "high": 248.69,
      "low": 245.22,
      "close": 245.55,
      "adjClose": 244.49,
      "volume": 53197431
    },
    {
      "date": "2025-02-24",
      "open": 244.93,
      "high": 248.86,
      "low": 244.42,
      "close": 247.1,
      "adjClose": 246.03,
      "volume": 51326400
    },
    {
      "date": "2025-02-25",
      "open": 248,
      "high": 250,
      "low": 244.91,
      "close": 247.04,
      "adjClose": 245.97,
      "volume": 48013300
    },
    {
      "date": "2025-02-26",
      "open": 244.33,
      "high": 244.98,
      "low": 239.13,
      "close": 240.36,
      "adjClose": 239.32,
      "volume": 44433600
    },
    {
      "date": "2025-02-27",
      "open": 239.41,
      "high": 242.46,
      "low": 237.06,
      "close": 237.3,
      "adjClose": 236.27,
      "volume": 41153639
    },
    {
      "date": "2025-02-28",
      "open": 236.95,
      "high": 242.09,
      "low": 230.2,
      "close": 241.84,
      "adjClose": 240.79,
      "volume": 56833400
    },
    {
      "date": "2025-03-03",
      "open": 241.79,
      "high": 244.03,
      "low": 236.11,
      "close": 238.03,
      "adjClose": 237,
      "volume": 47184000
    },
    {
      "date": "2025-03-04",
      "open": 237.71,
      "high": 240.07,
      "low": 234.68,
      "close": 235.93,
      "adjClose": 234.91,
      "volume": 53798100
    },
    {
      "date": "2025-03-05",
      "open": 235.42,
      "high": 236.55,
      "low": 229.23,
      "close": 235.74,
      "adjClose": 234.72,
      "volume": 47227643
    },
    {
      "date": "2025-03-06",
      "open": 234.44,
      "high": 237.86,
      "low": 233.16,
      "close": 235.33,
      "adjClose": 234.31,
      "volume": 45170419
    },
    {
      "date": "2025-03-07",
      "open": 235.11,
      "high": 241.37,
      "low": 234.76,
      "close": 239.07,
      "adjClose": 238.03,
      "volume": 46273600
    },
    {
      "date": "2025-03-10",
      "open": 235.54,
      "high": 236.16,
      "low": 224.22,
      "close": 227.48,
      "adjClose": 226.5,
      "volume": 72071200
    },
    {
      "date": "2025-03-11",
      "open": 223.81,
      "high": 225.84,
      "low": 217.45,
      "close": 220.84,
      "adjClose": 219.88,
      "volume": 76137410
    },
    {
      "date": "2025-03-12",
      "open": 220.14,
      "high": 221.75,
      "low": 214.91,
      "close": 216.98,
      "adjClose": 216.04,
      "volume": 62547500
    },
    {
      "date": "2025-03-13",
      "open": 215.95,
      "high": 216.84,
      "low": 208.42,
      "close": 209.68,
      "adjClose": 208.77,
      "volume": 61368330
    },
    {
      "date": "2025-03-14",
      "open": 211.25,
      "high": 213.95,
      "low": 209.58,
      "close": 213.49,
      "adjClose": 212.57,
      "volume": 60107600
    },
    {
      "date": "2025-03-17",
      "open": 213.31,
      "high": 215.22,
      "low": 209.97,
      "close": 214,
      "adjClose": 213.07,
      "volume": 48073426
    },
    {
      "date": "2025-03-18",
      "open": 214.16,
      "high": 215.15,
      "low": 211.49,
      "close": 212.69,
      "adjClose": 211.77,
      "volume": 42432426
    },
    {
      "date": "2025-03-19",
      "open": 214.22,
      "high": 218.76,
      "low": 213.75,
      "close": 215.24,
      "adjClose": 214.31,
      "volume": 54385400
    },
    {
      "date": "2025-03-20",
      "open": 213.99,
      "high": 217.49,
      "low": 212.22,
      "close": 214.1,
      "adjClose": 213.17,
      "volume": 48862947
    },
    {
      "date": "2025-03-21",
      "open": 211.56,
      "high": 218.84,
      "low": 211.28,
      "close": 218.27,
      "adjClose": 217.32,
      "volume": 94127800
    },
    {
      "date": "2025-03-24",
      "open": 221,
      "high": 221.48,
      "low": 218.58,
      "close": 220.73,
      "adjClose": 219.77,
      "volume": 44299500
    },
    {
      "date": "2025-03-25",
      "open": 220.77,
      "high": 224.1,
      "low": 220.08,
      "close": 223.75,
      "adjClose": 222.78,
      "volume": 34493600
    },
    {
      "date": "2025-03-26",
      "open": 223.51,
      "high": 225.02,
      "low": 220.47,
      "close": 221.53,
      "adjClose": 220.57,
      "volume": 34532656
    },
    {
      "date": "2025-03-27",
      "open": 221.39,
      "high": 224.99,
      "low": 220.56,
      "close": 223.85,
      "adjClose": 222.88,
      "volume": 37094800
    },
    {
      "date": "2025-03-28",
      "open": 221.67,
      "high": 223.81,
      "low": 217.68,
      "close": 217.9,
      "adjClose": 216.96,
      "volume": 39818617
    },
    {
      "date": "2025-03-31",
      "open": 217.01,
      "high": 225.62,
      "low": 216.23,
      "close": 222.13,
      "adjClose": 221.17,
      "volume": 65299321
    },
    {
      "date": "2025-04-01",
      "open": 219.81,
      "high": 223.68,
      "low": 218.9,
      "close": 223.19,
      "adjClose": 222.22,
      "volume": 36412740
    },
    {
      "date": "2025-04-02",
      "open": 221.32,
      "high": 225.19,
      "low": 221.02,
      "close": 223.89,
      "adjClose": 222.92,
      "volume": 35905904
    },
    {
      "date": "2025-04-03",
      "open": 205.54,
      "high": 207.49,
      "low": 201.25,
      "close": 203.19,
      "adjClose": 202.31,
      "volume": 103419006
    },
    {
      "date": "2025-04-04",
      "open": 193.89,
      "high": 199.88,
      "low": 187.34,
      "close": 188.38,
      "adjClose": 187.56,
      "volume": 125910913
    },
    {
      "date": "2025-04-07",
      "open": 177.2,
      "high": 194.15,
      "low": 174.62,
      "close": 181.46,
      "adjClose": 180.67,
      "volume": 160466300
    },
    {
      "date": "2025-04-08",
      "open": 186.7,
      "high": 190.34,
      "low": 169.21,
      "close": 172.42,
      "adjClose": 171.67,
      "volume": 120859500
    },
    {
      "date": "2025-04-09",
      "open": 171.95,
      "high": 200.61,
      "low": 171.89,
      "close": 198.85,
      "adjClose": 197.99,
      "volume": 184395900
    },
    {
      "date": "2025-04-10",
      "open": 189.07,
      "high": 194.78,
      "low": 183,
      "close": 190.42,
      "adjClose": 189.6,
      "volume": 121880000
    },
    {
      "date": "2025-04-11",
      "open": 186.1,
      "high": 199.54,
      "low": 186.06,
      "close": 198.15,
      "adjClose": 197.29,
      "volume": 87435915
    },
    {
      "date": "2025-04-14",
      "open": 211.44,
      "high": 212.94,
      "low": 201.16,
      "close": 202.52,
      "adjClose": 201.64,
      "volume": 101352911
    },
    {
      "date": "2025-04-15",
      "open": 201.86,
      "high": 203.51,
      "low": 199.8,
      "close": 202.14,
      "adjClose": 201.26,
      "volume": 51343900
    },
    {
      "date": "2025-04-16",
      "open": 198.36,
      "high": 200.7,
      "low": 192.37,
      "close": 194.27,
      "adjClose": 193.43,
      "volume": 59732423
    },
    {
      "date": "2025-04-17",
      "open": 197.2,
      "high": 198.83,
      "low": 194.42,
      "close": 196.98,
      "adjClose": 196.13,
      "volume": 52164700
    },
    {
      "date": "2025-04-21",
      "open": 193.27,
      "high": 193.8,
      "low": 189.81,
      "close": 193.16,
      "adjClose": 192.32,
      "volume": 46742537
    },
    {
      "date": "2025-04-22",
      "open": 196.12,
      "high": 201.59,
      "low": 195.97,
      "close": 199.74,
      "adjClose": 198.88,
      "volume": 52976400
    },
    {
      "date": "2025-04-23",
      "open": 206,
      "high": 208,
      "low": 202.8,
      "close": 204.6,
      "adjClose": 203.71,
      "volume": 52929200
    },
    {
      "date": "2025-04-24",
      "open": 204.89,
      "high": 208.83,
      "low": 202.94,
      "close": 208.37,
      "adjClose": 207.47,
      "volume": 47311000
    },
    {
      "date": "2025-04-25",
      "open": 206.37,
      "high": 209.75,
      "low": 206.2,
      "close": 209.28,
      "adjClose": 208.37,
      "volume": 38222300
    },
    {
      "date": "2025-04-28",
      "open": 210,
      "high": 211.5,
      "low": 207.46,
      "close": 210.14,
      "adjClose": 209.23,
      "volume": 38743100
    },
    {
      "date": "2025-04-29",
      "open": 208.69,
      "high": 212.24,
      "low": 208.37,
      "close": 211.21,
      "adjClose": 210.3,
      "volume": 36827633
    },
    {
      "date": "2025-04-30",
      "open": 209.3,
      "high": 213.58,
      "low": 206.67,
      "close": 212.5,
      "adjClose": 211.58,
      "volume": 52286500
    },
    {
      "date": "2025-05-01",
      "open": 209.08,
      "high": 214.56,
      "low": 208.9,
      "close": 213.32,
      "adjClose": 212.4,
      "volume": 57365700
    },
    {
      "date": "2025-05-02",
      "open": 206.09,
      "high": 206.99,
      "low": 202.16,
      "close": 205.35,
      "adjClose": 204.46,
      "volume": 101010621
    },
    {
      "date": "2025-05-05",
      "open": 203.1,
      "high": 204.1,
      "low": 198.21,
      "close": 198.89,
      "adjClose": 198.03,
      "volume": 69018500
    },
    {
      "date": "2025-05-06",
      "open": 198.21,
      "high": 200.65,
      "low": 197.02,
      "close": 198.51,
      "adjClose": 197.65,
      "volume": 51216500
    },
    {
      "date": "2025-05-07",
      "open": 199.17,
      "high": 199.44,
      "low": 193.25,
      "close": 196.25,
      "adjClose": 195.4,
      "volume": 68616943
    },
    {
      "date": "2025-05-08",
      "open": 197.72,
      "high": 200.05,
      "low": 194.68,
      "close": 197.49,
      "adjClose": 196.63,
      "volume": 50478900
    },
    {
      "date": "2025-05-09",
      "open": 199,
      "high": 200.54,
      "low": 197.54,
      "close": 198.53,
      "adjClose": 197.67,
      "volume": 36453923
    },
    {
      "date": "2025-05-12",
      "open": 210.97,
      "high": 211.27,
      "low": 206.75,
      "close": 210.79,
      "adjClose": 210.15,
      "volume": 63775814
    },
    {
      "date": "2025-05-13",
      "open": 210.43,
      "high": 213.4,
      "low": 209,
      "close": 212.93,
      "adjClose": 212.28,
      "volume": 51909332
    },
    {
      "date": "2025-05-14",
      "open": 212.43,
      "high": 213.94,
      "low": 210.58,
      "close": 212.33,
      "adjClose": 211.68,
      "volume": 49325825
    },
    {
      "date": "2025-05-15",
      "open": 210.95,
      "high": 212.96,
      "low": 209.54,
      "close": 211.45,
      "adjClose": 210.81,
      "volume": 45029500
    },
    {
      "date": "2025-05-16",
      "open": 212.36,
      "high": 212.57,
      "low": 209.77,
      "close": 211.26,
      "adjClose": 210.62,
      "volume": 54737900
    },
    {
      "date": "2025-05-19",
      "open": 207.91,
      "high": 209.48,
      "low": 204.26,
      "close": 208.78,
      "adjClose": 208.14,
      "volume": 46140527
    },
    {
      "date": "2025-05-20",
      "open": 207.67,
      "high": 208.47,
      "low": 205.03,
      "close": 206.86,
      "adjClose": 206.23,
      "volume": 42496635
    },
    {
      "date": "2025-05-21",
      "open": 205.17,
      "high": 207.04,
      "low": 200.71,
      "close": 202.09,
      "adjClose": 201.47,
      "volume": 59211800
    },
    {
      "date": "2025-05-22",
      "open": 200.71,
      "high": 202.75,
      "low": 199.7,
      "close": 201.36,
      "adjClose": 200.75,
      "volume": 46742407
    },
    {
      "date": "2025-05-23",
      "open": 193.67,
      "high": 197.7,
      "low": 193.46,
      "close": 195.27,
      "adjClose": 194.67,
      "volume": 78432918
    },
    {
      "date": "2025-05-27",
      "open": 198.3,
      "high": 200.74,
      "low": 197.43,
      "close": 200.21,
      "adjClose": 199.6,
      "volume": 56288500
    },
    {
      "date": "2025-05-28",
      "open": 200.59,
      "high": 202.73,
      "low": 199.9,
      "close": 200.42,
      "adjClose": 199.81,
      "volume": 45339700
    },
    {
      "date": "2025-05-29",
      "open": 203.58,
      "high": 203.81,
      "low": 198.51,
      "close": 199.95,
      "adjClose": 199.34,
      "volume": 51477938
    },
    {
      "date": "2025-05-30",
      "open": 199.37,
      "high": 201.96,
      "low": 196.78,
      "close": 200.85,
      "adjClose": 200.24,
      "volume": 70819942
    },
    {
      "date": "2025-06-02",
      "open": 200.28,
      "high": 202.13,
      "low": 200.12,
      "close": 201.7,
      "adjClose": 201.08,
      "volume": 35423300
    },
    {
      "date": "2025-06-03",
      "open": 201.35,
      "high": 203.77,
      "low": 200.96,
      "close": 203.27,
      "adjClose": 202.65,
      "volume": 46381600
    },
    {
      "date": "2025-06-04",
      "open": 202.91,
      "high": 206.24,
      "low": 202.1,
      "close": 202.82,
      "adjClose": 202.2,
      "volume": 43604000
    },
    {
      "date": "2025-06-05",
      "open": 203.5,
      "high": 204.75,
      "low": 200.15,
      "close": 200.63,
      "adjClose": 200.02,
      "volume": 55221235
    },
    {
      "date": "2025-06-06",
      "open": 203,
      "high": 205.7,
      "low": 202.05,
      "close": 203.92,
      "adjClose": 203.3,
      "volume": 46607700
    },
    {
      "date": "2025-06-09",
      "open": 204.39,
      "high": 206,
      "low": 200.02,
      "close": 201.45,
      "adjClose": 200.84,
      "volume": 72862600
    },
    {
      "date": "2025-06-10",
      "open": 200.6,
      "high": 204.35,
      "low": 200.57,
      "close": 202.67,
      "adjClose": 202.05,
      "volume": 54672608
    },
    {
      "date": "2025-06-11",
      "open": 203.5,
      "high": 204.5,
      "low": 198.41,
      "close": 198.78,
      "adjClose": 198.17,
      "volume": 60989900
    },
    {
      "date": "2025-06-12",
      "open": 199.08,
      "high": 199.68,
      "low": 197.36,
      "close": 199.2,
      "adjClose": 198.59,
      "volume": 43904635
    },
    {
      "date": "2025-06-13",
      "open": 199.73,
      "high": 200.37,
      "low": 195.7,
      "close": 196.45,
      "adjClose": 195.85,
      "volume": 51447349
    },
    {
      "date": "2025-06-16",
      "open": 197.3,
      "high": 198.69,
      "low": 196.56,
      "close": 198.42,
      "adjClose": 197.81,
      "volume": 43020700
    },
    {
      "date": "2025-06-17",
      "open": 197.2,
      "high": 198.39,
      "low": 195.21,
      "close": 195.64,
      "adjClose": 195.04,
      "volume": 38856200
    },
    {
      "date": "2025-06-18",
      "open": 195.94,
      "high": 197.57,
      "low": 195.07,
      "close": 196.58,
      "adjClose": 195.98,
      "volume": 45394700
    },
    {
      "date": "2025-06-20",
      "open": 198.24,
      "high": 201.7,
      "low": 196.86,
      "close": 201,
      "adjClose": 200.39,
      "volume": 96813542
    },
    {
      "date": "2025-06-23",
      "open": 201.63,
      "high": 202.3,
      "low": 198.96,
      "close": 201.5,
      "adjClose": 200.89,
      "volume": 55814300
    },
    {
      "date": "2025-06-24",
      "open": 202.59,
      "high": 203.44,
      "low": 200.2,
      "close": 200.3,
      "adjClose": 199.69,
      "volume": 54064033
    },
    {
      "date": "2025-06-25",
      "open": 201.45,
      "high": 203.67,
      "low": 200.62,
      "close": 201.56,
      "adjClose": 200.95,
      "volume": 39525730
    },
    {
      "date": "2025-06-26",
      "open": 201.43,
      "high": 202.64,
      "low": 199.46,
      "close": 201,
      "adjClose": 200.39,
      "volume": 50799121
    },
    {
      "date": "2025-06-27",
      "open": 201.89,
      "high": 203.22,
      "low": 200,
      "close": 201.08,
      "adjClose": 200.47,
      "volume": 73188600
    },
    {
      "date": "2025-06-30",
      "open": 202.01,
      "high": 207.39,
      "low": 199.26,
      "close": 205.17,
      "adjClose": 204.54,
      "volume": 91912816
    },
    {
      "date": "2025-07-01",
      "open": 206.67,
      "high": 210.19,
      "low": 206.14,
      "close": 207.82,
      "adjClose": 207.19,
      "volume": 78788900
    },
    {
      "date": "2025-07-02",
      "open": 208.91,
      "high": 213.34,
      "low": 208.14,
      "close": 212.44,
      "adjClose": 211.79,
      "volume": 67941811
    },
    {
      "date": "2025-07-03",
      "open": 212.15,
      "high": 214.65,
      "low": 211.81,
      "close": 213.55,
      "adjClose": 212.9,
      "volume": 34955836
    },
    {
      "date": "2025-07-07",
      "open": 212.68,
      "high": 216.23,
      "low": 208.8,
      "close": 209.95,
      "adjClose": 209.31,
      "volume": 50229000
    },
    {
      "date": "2025-07-08",
      "open": 210.1,
      "high": 211.43,
      "low": 208.45,
      "close": 210.01,
      "adjClose": 209.37,
      "volume": 42848928
    },
    {
      "date": "2025-07-09",
      "open": 209.53,
      "high": 211.33,
      "low": 207.22,
      "close": 211.14,
      "adjClose": 210.5,
      "volume": 48749400
    },
    {
      "date": "2025-07-10",
      "open": 210.51,
      "high": 213.48,
      "low": 210.03,
      "close": 212.41,
      "adjClose": 211.76,
      "volume": 44443635
    },
    {
      "date": "2025-07-11",
      "open": 210.57,
      "high": 212.13,
      "low": 209.86,
      "close": 211.16,
      "adjClose": 210.52,
      "volume": 39765812
    },
    {
      "date": "2025-07-14",
      "open": 209.93,
      "high": 210.91,
      "low": 207.54,
      "close": 208.62,
      "adjClose": 207.98,
      "volume": 38840111
    },
    {
      "date": "2025-07-15",
      "open": 209.22,
      "high": 211.89,
      "low": 208.92,
      "close": 209.11,
      "adjClose": 208.47,
      "volume": 42296339
    },
    {
      "date": "2025-07-16",
      "open": 210.3,
      "high": 212.4,
      "low": 208.64,
      "close": 210.16,
      "adjClose": 209.52,
      "volume": 47490532
    },
    {
      "date": "2025-07-17",
      "open": 210.57,
      "high": 211.8,
      "low": 209.59,
      "close": 210.02,
      "adjClose": 209.38,
      "volume": 48068141
    },
    {
      "date": "2025-07-18",
      "open": 210.87,
      "high": 211.79,
      "low": 209.7,
      "close": 211.18,
      "adjClose": 210.54,
      "volume": 48974600
    },
    {
      "date": "2025-07-21",
      "open": 212.1,
      "high": 215.78,
      "low": 211.63,
      "close": 212.48,
      "adjClose": 211.83,
      "volume": 51377434
    },
    {
      "date": "2025-07-22",
      "open": 213.14,
      "high": 214.95,
      "low": 212.23,
      "close": 214.4,
      "adjClose": 213.75,
      "volume": 46404100
    },
    {
      "date": "2025-07-23",
      "open": 215,
      "high": 215.15,
      "low": 212.41,
      "close": 214.15,
      "adjClose": 213.5,
      "volume": 46989301
    },
    {
      "date": "2025-07-24",
      "open": 213.9,
      "high": 215.69,
      "low": 213.53,
      "close": 213.76,
      "adjClose": 213.11,
      "volume": 46022620
    },
    {
      "date": "2025-07-25",
      "open": 214.7,
      "high": 215.24,
      "low": 213.4,
      "close": 213.88,
      "adjClose": 213.23,
      "volume": 40268800
    },
    {
      "date": "2025-07-28",
      "open": 214.03,
      "high": 214.85,
      "low": 213.06,
      "close": 214.05,
      "adjClose": 213.4,
      "volume": 37858017
    },
    {
      "date": "2025-07-29",
      "open": 214.18,
      "high": 214.81,
      "low": 210.82,
      "close": 211.27,
      "adjClose": 210.63,
      "volume": 51411723
    },
    {
      "date": "2025-07-30",
      "open": 211.9,
      "high": 212.39,
      "low": 207.72,
      "close": 209.05,
      "adjClose": 208.41,
      "volume": 45512514
    },
    {
      "date": "2025-07-31",
      "open": 208.49,
      "high": 209.84,
      "low": 207.16,
      "close": 207.57,
      "adjClose": 206.94,
      "volume": 80698431
    },
    {
      "date": "2025-08-01",
      "open": 210.87,
      "high": 213.58,
      "low": 201.5,
      "close": 202.38,
      "adjClose": 201.76,
      "volume": 104434500
    },
    {
      "date": "2025-08-04",
      "open": 204.51,
      "high": 207.88,
      "low": 201.68,
      "close": 203.35,
      "adjClose": 202.73,
      "volume": 75109300
    },
    {
      "date": "2025-08-05",
      "open": 203.4,
      "high": 205.34,
      "low": 202.16,
      "close": 202.92,
      "adjClose": 202.3,
      "volume": 44155100
    },
    {
      "date": "2025-08-06",
      "open": 205.63,
      "high": 215.38,
      "low": 205.59,
      "close": 213.25,
      "adjClose": 212.6,
      "volume": 108483103
    },
    {
      "date": "2025-08-07",
      "open": 218.88,
      "high": 220.85,
      "low": 216.58,
      "close": 220.03,
      "adjClose": 219.36,
      "volume": 90224834
    },
    {
      "date": "2025-08-08",
      "open": 220.83,
      "high": 231,
      "low": 219.25,
      "close": 229.35,
      "adjClose": 228.65,
      "volume": 113854000
    },
    {
      "date": "2025-08-11",
      "open": 227.92,
      "high": 229.56,
      "low": 224.76,
      "close": 227.18,
      "adjClose": 226.75,
      "volume": 61806132
    },
    {
      "date": "2025-08-12",
      "open": 228.01,
      "high": 230.8,
      "low": 227.07,
      "close": 229.65,
      "adjClose": 229.21,
      "volume": 55672301
    },
    {
      "date": "2025-08-13",
      "open": 231.07,
      "high": 235,
      "low": 230.43,
      "close": 233.33,
      "adjClose": 232.89,
      "volume": 69878546
    },
    {
      "date": "2025-08-14",
      "open": 234.06,
      "high": 235.12,
      "low": 230.85,
      "close": 232.78,
      "adjClose": 232.34,
      "volume": 51916300
    },
    {
      "date": "2025-08-15",
      "open": 234,
      "high": 234.28,
      "low": 229.34,
      "close": 231.59,
      "adjClose": 231.15,
      "volume": 56038700
    },
    {
      "date": "2025-08-18",
      "open": 231.7,
      "high": 233.12,
      "low": 230.11,
      "close": 230.89,
      "adjClose": 230.45,
      "volume": 37476200
    },
    {
      "date": "2025-08-19",
      "open": 231.28,
      "high": 232.87,
      "low": 229.35,
      "close": 230.56,
      "adjClose": 230.12,
      "volume": 39402600
    },
    {
      "date": "2025-08-20",
      "open": 229.98,
      "high": 230.47,
      "low": 225.77,
      "close": 226.01,
      "adjClose": 225.58,
      "volume": 42263900
    },
    {
      "date": "2025-08-21",
      "open": 226.27,
      "high": 226.52,
      "low": 223.78,
      "close": 224.9,
      "adjClose": 224.47,
      "volume": 30621249
    },
    {
      "date": "2025-08-22",
      "open": 226.17,
      "high": 229.09,
      "low": 225.41,
      "close": 227.76,
      "adjClose": 227.33,
      "volume": 42477811
    },
    {
      "date": "2025-08-25",
      "open": 226.48,
      "high": 229.3,
      "low": 226.23,
      "close": 227.16,
      "adjClose": 226.73,
      "volume": 30983133
    },
    {
      "date": "2025-08-26",
      "open": 226.87,
      "high": 229.49,
      "low": 224.69,
      "close": 229.31,
      "adjClose": 228.87,
      "volume": 54575107
    },
    {
      "date": "2025-08-27",
      "open": 228.61,
      "high": 230.9,
      "low": 228.26,
      "close": 230.49,
      "adjClose": 230.05,
      "volume": 31259513
    },
    {
      "date": "2025-08-28",
      "open": 230.82,
      "high": 233.41,
      "low": 229.34,
      "close": 232.56,
      "adjClose": 232.12,
      "volume": 38074700
    },
    {
      "date": "2025-08-29",
      "open": 232.51,
      "high": 233.38,
      "low": 231.37,
      "close": 232.14,
      "adjClose": 231.7,
      "volume": 39418437
    },
    {
      "date": "2025-09-02",
      "open": 229.25,
      "high": 230.85,
      "low": 226.97,
      "close": 229.72,
      "adjClose": 229.28,
      "volume": 44075638
    },
    {
      "date": "2025-09-03",
      "open": 237.21,
      "high": 238.85,
      "low": 234.36,
      "close": 238.47,
      "adjClose": 238.02,
      "volume": 66427835
    },
    {
      "date": "2025-09-04",
      "open": 238.45,
      "high": 239.9,
      "low": 236.74,
      "close": 239.78,
      "adjClose": 239.32,
      "volume": 47549429
    },
    {
      "date": "2025-09-05",
      "open": 240,
      "high": 241.32,
      "low": 238.49,
      "close": 239.69,
      "adjClose": 239.23,
      "volume": 54870400
    },
    {
      "date": "2025-09-08",
      "open": 239.3,
      "high": 240.15,
      "low": 236.34,
      "close": 237.88,
      "adjClose": 237.43,
      "volume": 48999500
    },
    {
      "date": "2025-09-09",
      "open": 237,
      "high": 238.78,
      "low": 233.36,
      "close": 234.35,
      "adjClose": 233.9,
      "volume": 66313918
    },
    {
      "date": "2025-09-10",
      "open": 232.19,
      "high": 232.42,
      "low": 225.95,
      "close": 226.79,
      "adjClose": 226.36,
      "volume": 83440810
    },
    {
      "date": "2025-09-11",
      "open": 226.88,
      "high": 230.45,
      "low": 226.65,
      "close": 230.03,
      "adjClose": 229.59,
      "volume": 50208600
    },
    {
      "date": "2025-09-12",
      "open": 229.22,
      "high": 234.51,
      "low": 229.02,
      "close": 234.07,
      "adjClose": 233.63,
      "volume": 55824216
    },
    {
      "date": "2025-09-15",
      "open": 237,
      "high": 238.19,
      "low": 235.03,
      "close": 236.7,
      "adjClose": 236.25,
      "volume": 42699524
    },
    {
      "date": "2025-09-16",
      "open": 237.18,
      "high": 241.22,
      "low": 236.32,
      "close": 238.15,
      "adjClose": 237.7,
      "volume": 63421100
    },
    {
      "date": "2025-09-17",
      "open": 238.97,
      "high": 240.1,
      "low": 237.73,
      "close": 238.99,
      "adjClose": 238.54,
      "volume": 46508017
    },
    {
      "date": "2025-09-18",
      "open": 239.97,
      "high": 241.2,
      "low": 236.65,
      "close": 237.88,
      "adjClose": 237.43,
      "volume": 44249600
    },
    {
      "date": "2025-09-19",
      "open": 241.23,
      "high": 246.3,
      "low": 240.21,
      "close": 245.5,
      "adjClose": 245.03,
      "volume": 163741314
    },
    {
      "date": "2025-09-22",
      "open": 248.3,
      "high": 256.64,
      "low": 248.12,
      "close": 256.08,
      "adjClose": 255.59,
      "volume": 105517416
    },
    {
      "date": "2025-09-23",
      "open": 255.88,
      "high": 257.34,
      "low": 253.58,
      "close": 254.43,
      "adjClose": 253.95,
      "volume": 60275200
    },
    {
      "date": "2025-09-24",
      "open": 255.22,
      "high": 255.74,
      "low": 251.04,
      "close": 252.31,
      "adjClose": 251.83,
      "volume": 42303710
    },
    {
      "date": "2025-09-25",
      "open": 253.21,
      "high": 257.17,
      "low": 251.71,
      "close": 256.87,
      "adjClose": 256.38,
      "volume": 55202100
    },
    {
      "date": "2025-09-26",
      "open": 254.1,
      "high": 257.6,
      "low": 253.78,
      "close": 255.46,
      "adjClose": 254.97,
      "volume": 46076300
    },
    {
      "date": "2025-09-29",
      "open": 254.56,
      "high": 255,
      "low": 253.01,
      "close": 254.43,
      "adjClose": 253.95,
      "volume": 40127700
    },
    {
      "date": "2025-09-30",
      "open": 254.86,
      "high": 255.92,
      "low": 253.11,
      "close": 254.63,
      "adjClose": 254.15,
      "volume": 37704300
    },
    {
      "date": "2025-10-01",
      "open": 255.04,
      "high": 258.79,
      "low": 254.93,
      "close": 255.45,
      "adjClose": 254.96,
      "volume": 48713940
    },
    {
      "date": "2025-10-02",
      "open": 256.58,
      "high": 258.18,
      "low": 254.15,
      "close": 257.13,
      "adjClose": 256.64,
      "volume": 42630239
    },
    {
      "date": "2025-10-03",
      "open": 254.67,
      "high": 259.24,
      "low": 253.95,
      "close": 258.02,
      "adjClose": 257.53,
      "volume": 49155614
    },
    {
      "date": "2025-10-06",
      "open": 257.99,
      "high": 259.07,
      "low": 255.05,
      "close": 256.69,
      "adjClose": 256.2,
      "volume": 44664118
    },
    {
      "date": "2025-10-07",
      "open": 256.81,
      "high": 257.4,
      "low": 255.43,
      "close": 256.48,
      "adjClose": 255.99,
      "volume": 31955800
    },
    {
      "date": "2025-10-08",
      "open": 256.52,
      "high": 258.52,
      "low": 256.11,
      "close": 258.06,
      "adjClose": 257.57,
      "volume": 36496900
    },
    {
      "date": "2025-10-09",
      "open": 257.81,
      "high": 258,
      "low": 253.14,
      "close": 254.04,
      "adjClose": 253.56,
      "volume": 38322012
    },
    {
      "date": "2025-10-10",
      "open": 254.94,
      "high": 256.38,
      "low": 244,
      "close": 245.27,
      "adjClose": 244.8,
      "volume": 61999100
    },
    {
      "date": "2025-10-13",
      "open": 249.38,
      "high": 249.69,
      "low": 245.56,
      "close": 247.66,
      "adjClose": 247.19,
      "volume": 38142942
    },
    {
      "date": "2025-10-14",
      "open": 246.6,
      "high": 248.85,
      "low": 244.7,
      "close": 247.77,
      "adjClose": 247.3,
      "volume": 35478000
    },
    {
      "date": "2025-10-15",
      "open": 249.49,
      "high": 251.82,
      "low": 247.47,
      "close": 249.34,
      "adjClose": 248.87,
      "volume": 33893611
    },
    {
      "date": "2025-10-16",
      "open": 248.25,
      "high": 249.04,
      "low": 245.13,
      "close": 247.45,
      "adjClose": 246.98,
      "volume": 39777000
    },
    {
      "date": "2025-10-17",
      "open": 248.02,
      "high": 253.38,
      "low": 247.27,
      "close": 252.29,
      "adjClose": 251.81,
      "volume": 49147000
    },
    {
      "date": "2025-10-20",
      "open": 255.89,
      "high": 264.38,
      "low": 255.63,
      "close": 262.24,
      "adjClose": 261.74,
      "volume": 90483029
    },
    {
      "date": "2025-10-21",
      "open": 261.88,
      "high": 265.29,
      "low": 261.83,
      "close": 262.77,
      "adjClose": 262.27,
      "volume": 46695948
    },
    {
      "date": "2025-10-22",
      "open": 262.65,
      "high": 262.85,
      "low": 255.43,
      "close": 258.45,
      "adjClose": 257.96,
      "volume": 45015300
    },
    {
      "date": "2025-10-23",
      "open": 259.94,
      "high": 260.62,
      "low": 258.01,
      "close": 259.58,
      "adjClose": 259.09,
      "volume": 32754941
    },
    {
      "date": "2025-10-24",
      "open": 261.19,
      "high": 264.13,
      "low": 259.18,
      "close": 262.82,
      "adjClose": 262.32,
      "volume": 38253717
    },
    {
      "date": "2025-10-27",
      "open": 264.88,
      "high": 269.12,
      "low": 264.65,
      "close": 268.81,
      "adjClose": 268.3,
      "volume": 44888200
    },
    {
      "date": "2025-10-28",
      "open": 268.99,
      "high": 269.89,
      "low": 268.15,
      "close": 269,
      "adjClose": 268.49,
      "volume": 41534800
    },
    {
      "date": "2025-10-29",
      "open": 269.27,
      "high": 271.41,
      "low": 267.11,
      "close": 269.7,
      "adjClose": 269.19,
      "volume": 51086742
    },
    {
      "date": "2025-10-30",
      "open": 271.99,
      "high": 274.14,
      "low": 268.48,
      "close": 271.4,
      "adjClose": 270.88,
      "volume": 69886534
    },
    {
      "date": "2025-10-31",
      "open": 276.99,
      "high": 277.32,
      "low": 269.16,
      "close": 270.37,
      "adjClose": 269.86,
      "volume": 86167123
    },
    {
      "date": "2025-11-03",
      "open": 270.42,
      "high": 270.85,
      "low": 266.25,
      "close": 269.05,
      "adjClose": 268.54,
      "volume": 50194600
    },
    {
      "date": "2025-11-04",
      "open": 268.33,
      "high": 271.49,
      "low": 267.62,
      "close": 270.04,
      "adjClose": 269.53,
      "volume": 49274846
    },
    {
      "date": "2025-11-05",
      "open": 268.61,
      "high": 271.7,
      "low": 266.93,
      "close": 270.14,
      "adjClose": 269.63,
      "volume": 43683100
    },
    {
      "date": "2025-11-06",
      "open": 267.89,
      "high": 273.4,
      "low": 267.89,
      "close": 269.77,
      "adjClose": 269.26,
      "volume": 51204045
    },
    {
      "date": "2025-11-07",
      "open": 269.8,
      "high": 272.29,
      "low": 266.77,
      "close": 268.47,
      "adjClose": 267.96,
      "volume": 48227400
    },
    {
      "date": "2025-11-10",
      "open": 268.96,
      "high": 273.73,
      "low": 267.46,
      "close": 269.43,
      "adjClose": 269.18,
      "volume": 41312412
    },
    {
      "date": "2025-11-11",
      "open": 269.81,
      "high": 275.91,
      "low": 269.8,
      "close": 275.25,
      "adjClose": 274.99,
      "volume": 46208318
    },
    {
      "date": "2025-11-12",
      "open": 275,
      "high": 275.73,
      "low": 271.7,
      "close": 273.47,
      "adjClose": 273.22,
      "volume": 48398000
    },
    {
      "date": "2025-11-13",
      "open": 274.11,
      "high": 276.7,
      "low": 272.09,
      "close": 272.95,
      "adjClose": 272.7,
      "volume": 49602800
    },
    {
      "date": "2025-11-14",
      "open": 271.05,
      "high": 275.96,
      "low": 269.6,
      "close": 272.41,
      "adjClose": 272.16,
      "volume": 47431331
    },
    {
      "date": "2025-11-17",
      "open": 268.82,
      "high": 270.49,
      "low": 265.73,
      "close": 267.46,
      "adjClose": 267.21,
      "volume": 45018300
    },
    {
      "date": "2025-11-18",
      "open": 269.99,
      "high": 270.71,
      "low": 265.32,
      "close": 267.44,
      "adjClose": 267.19,
      "volume": 45677300
    },
    {
      "date": "2025-11-19",
      "open": 265.52,
      "high": 272.21,
      "low": 265.5,
      "close": 268.56,
      "adjClose": 268.31,
      "volume": 40424500
    },
    {
      "date": "2025-11-20",
      "open": 270.83,
      "high": 275.43,
      "low": 265.92,
      "close": 266.25,
      "adjClose": 266,
      "volume": 45823600
    },
    {
      "date": "2025-11-21",
      "open": 265.95,
      "high": 273.33,
      "low": 265.67,
      "close": 271.49,
      "adjClose": 271.24,
      "volume": 59030832
    },
    {
      "date": "2025-11-24",
      "open": 270.9,
      "high": 277,
      "low": 270.9,
      "close": 275.92,
      "adjClose": 275.66,
      "volume": 65585800
    },
    {
      "date": "2025-11-25",
      "open": 275.27,
      "high": 280.38,
      "low": 275.25,
      "close": 276.97,
      "adjClose": 276.71,
      "volume": 46914220
    },
    {
      "date": "2025-11-26",
      "open": 276.96,
      "high": 279.53,
      "low": 276.63,
      "close": 277.55,
      "adjClose": 277.29,
      "volume": 33431423
    },
    {
      "date": "2025-11-28",
      "open": 277.26,
      "high": 279,
      "low": 275.99,
      "close": 278.85,
      "adjClose": 278.59,
      "volume": 20135620
    },
    {
      "date": "2025-12-01",
      "open": 278.01,
      "high": 283.42,
      "low": 276.14,
      "close": 283.1,
      "adjClose": 282.84,
      "volume": 46587722
    },
    {
      "date": "2025-12-02",
      "open": 283,
      "high": 287.4,
      "low": 282.63,
      "close": 286.19,
      "adjClose": 285.92,
      "volume": 53669532
    },
    {
      "date": "2025-12-03",
      "open": 286.2,
      "high": 288.62,
      "low": 283.3,
      "close": 284.15,
      "adjClose": 283.89,
      "volume": 43538700
    },
    {
      "date": "2025-12-04",
      "open": 284.1,
      "high": 284.73,
      "low": 278.59,
      "close": 280.7,
      "adjClose": 280.44,
      "volume": 43989100
    },
    {
      "date": "2025-12-05",
      "open": 280.54,
      "high": 281.14,
      "low": 278.05,
      "close": 278.78,
      "adjClose": 278.52,
      "volume": 47265845
    },
    {
      "date": "2025-12-08",
      "open": 278.13,
      "high": 279.67,
      "low": 276.15,
      "close": 277.89,
      "adjClose": 277.63,
      "volume": 38211832
    },
    {
      "date": "2025-12-09",
      "open": 278.16,
      "high": 280.03,
      "low": 276.92,
      "close": 277.18,
      "adjClose": 276.92,
      "volume": 32193300
    },
    {
      "date": "2025-12-10",
      "open": 277.75,
      "high": 279.75,
      "low": 276.44,
      "close": 278.78,
      "adjClose": 278.52,
      "volume": 33038318
    },
    {
      "date": "2025-12-11",
      "open": 279.1,
      "high": 279.59,
      "low": 273.81,
      "close": 278.03,
      "adjClose": 277.77,
      "volume": 33248000
    },
    {
      "date": "2025-12-12",
      "open": 277.9,
      "high": 279.22,
      "low": 276.82,
      "close": 278.28,
      "adjClose": 278.02,
      "volume": 39532900
    },
    {
      "date": "2025-12-15",
      "open": 280.15,
      "high": 280.15,
      "low": 272.84,
      "close": 274.11,
      "adjClose": 273.86,
      "volume": 50409100
    },
    {
      "date": "2025-12-16",
      "open": 272.82,
      "high": 275.5,
      "low": 271.79,
      "close": 274.61,
      "adjClose": 274.35,
      "volume": 37648628
    },
    {
      "date": "2025-12-17",
      "open": 275.01,
      "high": 276.16,
      "low": 271.64,
      "close": 271.84,
      "adjClose": 271.59,
      "volume": 50138743
    },
    {
      "date": "2025-12-18",
      "open": 273.61,
      "high": 273.63,
      "low": 266.95,
      "close": 272.19,
      "adjClose": 271.94,
      "volume": 51630721
    },
    {
      "date": "2025-12-19",
      "open": 272.15,
      "high": 274.6,
      "low": 269.9,
      "close": 273.67,
      "adjClose": 273.42,
      "volume": 144632048
    },
    {
      "date": "2025-12-22",
      "open": 272.86,
      "high": 273.88,
      "low": 270.51,
      "close": 270.97,
      "adjClose": 270.72,
      "volume": 36571827
    },
    {
      "date": "2025-12-23",
      "open": 270.84,
      "high": 272.5,
      "low": 269.56,
      "close": 272.36,
      "adjClose": 272.11,
      "volume": 29642000
    },
    {
      "date": "2025-12-24",
      "open": 272.34,
      "high": 275.43,
      "low": 272.2,
      "close": 273.81,
      "adjClose": 273.56,
      "volume": 17910600
    },
    {
      "date": "2025-12-26",
      "open": 274.16,
      "high": 275.37,
      "low": 272.86,
      "close": 273.4,
      "adjClose": 273.15,
      "volume": 21521802
    },
    {
      "date": "2025-12-29",
      "open": 272.69,
      "high": 274.36,
      "low": 272.35,
      "close": 273.76,
      "adjClose": 273.51,
      "volume": 23715213
    },
    {
      "date": "2025-12-30",
      "open": 272.81,
      "high": 274.08,
      "low": 272.28,
      "close": 273.08,
      "adjClose": 272.83,
      "volume": 22139617
    },
    {
      "date": "2025-12-31",
      "open": 273.06,
      "high": 273.68,
      "low": 271.75,
      "close": 271.86,
      "adjClose": 271.61,
      "volume": 27293639
    },
    {
      "date": "2026-01-02",
      "open": 272.26,
      "high": 277.84,
      "low": 269,
      "close": 271.01,
      "adjClose": 270.76,
      "volume": 37838100
    },
    {
      "date": "2026-01-05",
      "open": 270.64,
      "high": 271.51,
      "low": 266.14,
      "close": 267.26,
      "adjClose": 267.01,
      "volume": 45647200
    },
    {
      "date": "2026-01-06",
      "open": 267,
      "high": 267.55,
      "low": 262.12,
      "close": 262.36,
      "adjClose": 262.12,
      "volume": 52352100
    },
    {
      "date": "2026-01-07",
      "open": 263.2,
      "high": 263.68,
      "low": 259.81,
      "close": 260.33,
      "adjClose": 260.09,
      "volume": 48309804
    },
    {
      "date": "2026-01-08",
      "open": 257.02,
      "high": 259.29,
      "low": 255.7,
      "close": 259.04,
      "adjClose": 258.8,
      "volume": 50419337
    },
    {
      "date": "2026-01-09",
      "open": 259.08,
      "high": 260.21,
      "low": 256.22,
      "close": 259.37,
      "adjClose": 259.13,
      "volume": 39997000
    },
    {
      "date": "2026-01-12",
      "open": 259.16,
      "high": 261.3,
      "low": 256.8,
      "close": 260.25,
      "adjClose": 260.01,
      "volume": 45263800
    },
    {
      "date": "2026-01-13",
      "open": 258.72,
      "high": 261.81,
      "low": 258.39,
      "close": 261.05,
      "adjClose": 260.81,
      "volume": 45730847
    },
    {
      "date": "2026-01-14",
      "open": 259.49,
      "high": 261.82,
      "low": 256.71,
      "close": 259.96,
      "adjClose": 259.72,
      "volume": 40019421
    },
    {
      "date": "2026-01-15",
      "open": 260.65,
      "high": 261.04,
      "low": 257.05,
      "close": 258.21,
      "adjClose": 257.97,
      "volume": 39388600
    },
    {
      "date": "2026-01-16",
      "open": 257.9,
      "high": 258.9,
      "low": 254.93,
      "close": 255.53,
      "adjClose": 255.29,
      "volume": 72142800
    },
    {
      "date": "2026-01-20",
      "open": 252.73,
      "high": 254.79,
      "low": 243.42,
      "close": 246.7,
      "adjClose": 246.47,
      "volume": 80267517
    },
    {
      "date": "2026-01-21",
      "open": 248.7,
      "high": 251.56,
      "low": 245.18,
      "close": 247.65,
      "adjClose": 247.42,
      "volume": 54641725
    },
    {
      "date": "2026-01-22",
      "open": 249.2,
      "high": 251,
      "low": 248.15,
      "close": 248.35,
      "adjClose": 248.12,
      "volume": 39708340
    },
    {
      "date": "2026-01-23",
      "open": 247.32,
      "high": 249.41,
      "low": 244.68,
      "close": 248.04,
      "adjClose": 247.81,
      "volume": 41689000
    },
    {
      "date": "2026-01-26",
      "open": 251.48,
      "high": 256.56,
      "low": 249.8,
      "close": 255.41,
      "adjClose": 255.17,
      "volume": 55969234
    },
    {
      "date": "2026-01-27",
      "open": 259.17,
      "high": 261.95,
      "low": 258.21,
      "close": 258.27,
      "adjClose": 258.03,
      "volume": 49648300
    },
    {
      "date": "2026-01-28",
      "open": 257.65,
      "high": 258.86,
      "low": 254.51,
      "close": 256.44,
      "adjClose": 256.2,
      "volume": 41288000
    },
    {
      "date": "2026-01-29",
      "open": 258,
      "high": 259.65,
      "low": 254.41,
      "close": 258.28,
      "adjClose": 258.04,
      "volume": 67253009
    },
    {
      "date": "2026-01-30",
      "open": 255.17,
      "high": 261.9,
      "low": 252.18,
      "close": 259.48,
      "adjClose": 259.24,
      "volume": 92443408
    },
    {
      "date": "2026-02-02",
      "open": 260.03,
      "high": 270.49,
      "low": 259.21,
      "close": 270.01,
      "adjClose": 269.76,
      "volume": 73913425
    },
    {
      "date": "2026-02-03",
      "open": 269.2,
      "high": 271.88,
      "low": 267.61,
      "close": 269.48,
      "adjClose": 269.23,
      "volume": 64394700
    },
    {
      "date": "2026-02-04",
      "open": 272.29,
      "high": 278.95,
      "low": 272.29,
      "close": 276.49,
      "adjClose": 276.23,
      "volume": 90545710
    },
    {
      "date": "2026-02-05",
      "open": 278.13,
      "high": 279.5,
      "low": 273.23,
      "close": 275.91,
      "adjClose": 275.65,
      "volume": 52977441
    },
    {
      "date": "2026-02-06",
      "open": 277.12,
      "high": 280.9,
      "low": 276.93,
      "close": 278.12,
      "adjClose": 277.86,
      "volume": 50453414
    },
    {
      "date": "2026-02-09",
      "open": 277.9,
      "high": 278.2,
      "low": 271.7,
      "close": 274.62,
      "adjClose": 274.62,
      "volume": 44623400
    },
    {
      "date": "2026-02-10",
      "open": 274.89,
      "high": 275.37,
      "low": 272.94,
      "close": 273.68,
      "adjClose": 273.68,
      "volume": 34376900
    },
    {
      "date": "2026-02-11",
      "open": 274.7,
      "high": 280.18,
      "low": 274.45,
      "close": 275.5,
      "adjClose": 275.5,
      "volume": 51931300
    },
    {
      "date": "2026-02-12",
      "open": 275.59,
      "high": 275.72,
      "low": 260.18,
      "close": 261.73,
      "adjClose": 261.73,
      "volume": 81077229
    },
    {
      "date": "2026-02-13",
      "open": 262.01,
      "high": 262.23,
      "low": 255.45,
      "close": 255.78,
      "adjClose": 255.78,
      "volume": 56290700
    },
    {
      "date": "2026-02-17",
      "open": 258.05,
      "high": 266.29,
      "low": 255.54,
      "close": 263.88,
      "adjClose": 263.88,
      "volume": 58469100
    },
    {
      "date": "2026-02-18",
      "open": 263.6,
      "high": 266.82,
      "low": 262.45,
      "close": 264.35,
      "adjClose": 264.35,
      "volume": 34203337
    },
    {
      "date": "2026-02-19",
      "open": 262.6,
      "high": 264.48,
      "low": 260.05,
      "close": 260.58,
      "adjClose": 260.58,
      "volume": 30845300
    },
    {
      "date": "2026-02-20",
      "open": 258.97,
      "high": 264.75,
      "low": 258.16,
      "close": 264.58,
      "adjClose": 264.58,
      "volume": 42070500
    },
    {
      "date": "2026-02-23",
      "open": 263.49,
      "high": 269.43,
      "low": 263.38,
      "close": 266.18,
      "adjClose": 266.18,
      "volume": 37308200
    },
    {
      "date": "2026-02-24",
      "open": 267.86,
      "high": 274.89,
      "low": 267.71,
      "close": 272.14,
      "adjClose": 272.14,
      "volume": 47014619
    },
    {
      "date": "2026-02-25",
      "open": 271.78,
      "high": 274.94,
      "low": 271.05,
      "close": 274.23,
      "adjClose": 274.23,
      "volume": 33714342
    },
    {
      "date": "2026-02-26",
      "open": 274.95,
      "high": 276.11,
      "low": 270.8,
      "close": 272.95,
      "adjClose": 272.95,
      "volume": 32345114
    },
    {
      "date": "2026-02-27",
      "open": 272.81,
      "high": 272.81,
      "low": 262.89,
      "close": 264.18,
      "adjClose": 264.18,
      "volume": 72366505
    },
    {
      "date": "2026-03-02",
      "open": 262.41,
      "high": 266.53,
      "low": 260.2,
      "close": 264.72,
      "adjClose": 264.72,
      "volume": 41827946
    },
    {
      "date": "2026-03-03",
      "open": 263.48,
      "high": 265.56,
      "low": 260.13,
      "close": 263.75,
      "adjClose": 263.75,
      "volume": 38568921
    },
    {
      "date": "2026-03-04",
      "open": 264.65,
      "high": 266.15,
      "low": 261.42,
      "close": 262.52,
      "adjClose": 262.52,
      "volume": 39803119
    },
    {
      "date": "2026-03-05",
      "open": 260.79,
      "high": 261.56,
      "low": 257.25,
      "close": 260.29,
      "adjClose": 260.29,
      "volume": 49658626
    },
    {
      "date": "2026-03-06",
      "open": 258.63,
      "high": 258.77,
      "low": 254.37,
      "close": 257.46,
      "adjClose": 257.46,
      "volume": 41120042
    },
    {
      "date": "2026-03-09",
      "open": 255.69,
      "high": 261.15,
      "low": 253.68,
      "close": 259.88,
      "adjClose": 259.88,
      "volume": 38218533
    },
    {
      "date": "2026-03-10",
      "open": 257.65,
      "high": 262.48,
      "low": 256.95,
      "close": 260.83,
      "adjClose": 260.83,
      "volume": 30590800
    },
    {
      "date": "2026-03-11",
      "open": 261.09,
      "high": 262.13,
      "low": 259.55,
      "close": 260.81,
      "adjClose": 260.81,
      "volume": 26218927
    },
    {
      "date": "2026-03-12",
      "open": 258.66,
      "high": 258.95,
      "low": 254.18,
      "close": 255.76,
      "adjClose": 255.76,
      "volume": 40794020
    },
    {
      "date": "2026-03-13",
      "open": 255.48,
      "high": 256.33,
      "low": 249.52,
      "close": 250.12,
      "adjClose": 250.12,
      "volume": 36930000
    },
    {
      "date": "2026-03-16",
      "open": 252.11,
      "high": 253.89,
      "low": 249.88,
      "close": 252.82,
      "adjClose": 252.82,
      "volume": 32074209
    },
    {
      "date": "2026-03-17",
      "open": 252.96,
      "high": 255.13,
      "low": 252.18,
      "close": 254.23,
      "adjClose": 254.23,
      "volume": 32361607
    },
    {
      "date": "2026-03-18",
      "open": 252.63,
      "high": 254.94,
      "low": 249,
      "close": 249.94,
      "adjClose": 249.94,
      "volume": 35757900
    },
    {
      "date": "2026-03-19",
      "open": 249.4,
      "high": 251.83,
      "low": 247.3,
      "close": 248.96,
      "adjClose": 248.96,
      "volume": 34864100
    },
    {
      "date": "2026-03-20",
      "open": 247.98,
      "high": 249.2,
      "low": 246,
      "close": 247.99,
      "adjClose": 247.99,
      "volume": 88331100
    },
    {
      "date": "2026-03-23",
      "open": 253.97,
      "high": 254.6,
      "low": 250.28,
      "close": 251.49,
      "adjClose": 251.49,
      "volume": 40546109
    },
    {
      "date": "2026-03-24",
      "open": 250.35,
      "high": 254.83,
      "low": 249.55,
      "close": 251.64,
      "adjClose": 251.64,
      "volume": 45152300
    },
    {
      "date": "2026-03-25",
      "open": 254.1,
      "high": 255,
      "low": 251.6,
      "close": 252.62,
      "adjClose": 252.62,
      "volume": 28476668
    },
    {
      "date": "2026-03-26",
      "open": 252.115,
      "high": 256.99,
      "low": 250.775,
      "close": 256.505,
      "adjClose": 256.505,
      "volume": 14561970
    }
  ],
  "CompanyInformation": [
    {
      "symbol": "AAPL",
      "companyName": "Apple Inc.",
      "currency": "USD",
      "cik": "0000320193",
      "isin": "US0378331005",
      "cusip": "037833100",
      "exchange": "NASDAQ Global Select",
      "exchangeShortName": "NASDAQ",
      "industry": "Consumer Electronics",
      "website": "https://www.apple.com",
      "description": "Apple Inc. designs, manufactures, and markets smartphones, personal computers, tablets, wearables, and accessories worldwide. The company offers iPhone, a line of smartphones; Mac, a line of personal computers; iPad, a line of multi-purpose tablets; and wearables, home, and accessories comprising AirPods, Apple TV, Apple Watch, Beats products, and HomePod. It also provides AppleCare support and cloud services; and operates various platforms, including the App Store that allow customers to discover and download applications and digital content, such as books, music, video, games, and podcasts, as well as advertising services include third-party licensing arrangements and its own advertising platforms. In addition, the company offers various subscription-based services, such as Apple Arcade, a game subscription service; Apple Fitness\u002B, a personalized fitness service; Apple Music, which offers users a curated listening experience with on-demand radio stations; Apple News\u002B, a subscription news and magazine service; Apple TV\u002B, which offers exclusive original content; Apple Card, a co-branded credit card; and Apple Pay, a cashless payment service, as well as licenses its intellectual property. The company serves consumers, and small and mid-sized businesses; and the education, enterprise, and government markets. It distributes third-party applications for its products through the App Store. The company also sells its products through its retail and online stores, and direct sales force; and third-party cellular network carriers, wholesalers, retailers, and resellers. Apple Inc. was founded in 1976 and is headquartered in Cupertino, California.",
      "ceo": "Timothy D. Cook",
      "sector": "Technology",
      "country": "US",
      "fullTimeEmployees": "164000",
      "phone": "(408) 996-1010",
      "address": "One Apple Park Way",
      "city": "Cupertino",
      "state": "CA",
      "zip": "95014",
      "dcfDiff": 101.49171,
      "dcf": 151.12828712870584,
      "image": "https://images.financialmodelingprep.com/symbol/AAPL.png",
      "ipoDate": "1980-12-12",
      "defaultImage": false,
      "isEtf": false,
      "isActivelyTrading": true,
      "isAdr": false,
      "isFund": false
    }
  ],
  "BalanceSheetsYearly": [
    {
      "date": "2025-09-27",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2025-10-31",
      "acceptedDate": "2025-10-31 06:01:26",
      "calendarYear": "2025",
      "period": "FY",
      "cashAndCashEquivalents": 35934000000,
      "shortTermInvestments": 18763000000,
      "cashAndShortTermInvestments": 54697000000,
      "netReceivables": 72957000000,
      "inventory": 5718000000,
      "otherCurrentAssets": 14585000000,
      "totalCurrentAssets": 147957000000,
      "propertyPlantEquipmentNet": 49834000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 77723000000,
      "taxAssets": 20777000000,
      "otherNonCurrentAssets": 62950000000,
      "totalNonCurrentAssets": 211284000000,
      "otherAssets": 0,
      "totalAssets": 359241000000,
      "accountPayables": 69860000000,
      "shortTermDebt": 22446000000,
      "taxPayables": 0,
      "deferredRevenue": 9055000000,
      "otherCurrentLiabilities": 64270000000,
      "totalCurrentLiabilities": 165631000000,
      "longTermDebt": 89931000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 29946000000,
      "totalNonCurrentLiabilities": 119877000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 13720000000,
      "totalLiabilities": 285508000000,
      "preferredStock": 0,
      "commonStock": 93568000000,
      "retainedEarnings": -14264000000,
      "accumulatedOtherComprehensiveIncomeLoss": -5571000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 73733000000,
      "totalEquity": 73733000000,
      "totalLiabilitiesAndStockholdersEquity": 359241000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 359241000000,
      "totalInvestments": 96486000000,
      "totalDebt": 112377000000,
      "netDebt": 76443000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000079/0000320193-25-000079-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000079/aapl-20250927.htm"
    },
    {
      "date": "2024-09-28",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2024-11-01",
      "acceptedDate": "2024-11-01 06:01:36",
      "calendarYear": "2024",
      "period": "FY",
      "cashAndCashEquivalents": 29943000000,
      "shortTermInvestments": 35228000000,
      "cashAndShortTermInvestments": 65171000000,
      "netReceivables": 66243000000,
      "inventory": 7286000000,
      "otherCurrentAssets": 14287000000,
      "totalCurrentAssets": 152987000000,
      "propertyPlantEquipmentNet": 45680000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 91479000000,
      "taxAssets": 19499000000,
      "otherNonCurrentAssets": 55335000000,
      "totalNonCurrentAssets": 211993000000,
      "otherAssets": 0,
      "totalAssets": 364980000000,
      "accountPayables": 68960000000,
      "shortTermDebt": 22511000000,
      "taxPayables": 26601000000,
      "deferredRevenue": 8249000000,
      "otherCurrentLiabilities": 50071000000,
      "totalCurrentLiabilities": 176392000000,
      "longTermDebt": 96548000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 35090000000,
      "totalNonCurrentLiabilities": 131638000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 12430000000,
      "totalLiabilities": 308030000000,
      "preferredStock": 0,
      "commonStock": 83276000000,
      "retainedEarnings": -19154000000,
      "accumulatedOtherComprehensiveIncomeLoss": -7172000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 56950000000,
      "totalEquity": 56950000000,
      "totalLiabilitiesAndStockholdersEquity": 364980000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 364980000000,
      "totalInvestments": 126707000000,
      "totalDebt": 119059000000,
      "netDebt": 89116000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000123/0000320193-24-000123-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000123/aapl-20240928.htm"
    },
    {
      "date": "2023-09-30",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2023-11-03",
      "acceptedDate": "2023-11-02 18:08:27",
      "calendarYear": "2023",
      "period": "FY",
      "cashAndCashEquivalents": 29965000000,
      "shortTermInvestments": 31590000000,
      "cashAndShortTermInvestments": 61555000000,
      "netReceivables": 60985000000,
      "inventory": 6331000000,
      "otherCurrentAssets": 14695000000,
      "totalCurrentAssets": 143566000000,
      "propertyPlantEquipmentNet": 54376000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 100544000000,
      "taxAssets": 17852000000,
      "otherNonCurrentAssets": 36245000000,
      "totalNonCurrentAssets": 209017000000,
      "otherAssets": 0,
      "totalAssets": 352583000000,
      "accountPayables": 62611000000,
      "shortTermDebt": 17382000000,
      "taxPayables": 8819000000,
      "deferredRevenue": 8061000000,
      "otherCurrentLiabilities": 48435000000,
      "totalCurrentLiabilities": 145308000000,
      "longTermDebt": 106548000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 38581000000,
      "totalNonCurrentLiabilities": 145129000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 12842000000,
      "totalLiabilities": 290437000000,
      "preferredStock": 0,
      "commonStock": 73812000000,
      "retainedEarnings": -214000000,
      "accumulatedOtherComprehensiveIncomeLoss": -11452000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 62146000000,
      "totalEquity": 62146000000,
      "totalLiabilitiesAndStockholdersEquity": 352583000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 352583000000,
      "totalInvestments": 132134000000,
      "totalDebt": 123930000000,
      "netDebt": 93965000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000106/0000320193-23-000106-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000106/aapl-20230930.htm"
    },
    {
      "date": "2022-09-24",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2022-10-28",
      "acceptedDate": "2022-10-27 18:01:14",
      "calendarYear": "2022",
      "period": "FY",
      "cashAndCashEquivalents": 23646000000,
      "shortTermInvestments": 24658000000,
      "cashAndShortTermInvestments": 48304000000,
      "netReceivables": 60932000000,
      "inventory": 4946000000,
      "otherCurrentAssets": 21223000000,
      "totalCurrentAssets": 135405000000,
      "propertyPlantEquipmentNet": 52534000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 120805000000,
      "taxAssets": 15375000000,
      "otherNonCurrentAssets": 28636000000,
      "totalNonCurrentAssets": 217350000000,
      "otherAssets": 0,
      "totalAssets": 352755000000,
      "accountPayables": 64115000000,
      "shortTermDebt": 22773000000,
      "taxPayables": 6552000000,
      "deferredRevenue": 7912000000,
      "otherCurrentLiabilities": 52630000000,
      "totalCurrentLiabilities": 153982000000,
      "longTermDebt": 109707000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 38394000000,
      "totalNonCurrentLiabilities": 148101000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 12411000000,
      "totalLiabilities": 302083000000,
      "preferredStock": 0,
      "commonStock": 64849000000,
      "retainedEarnings": -3068000000,
      "accumulatedOtherComprehensiveIncomeLoss": -11109000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 50672000000,
      "totalEquity": 50672000000,
      "totalLiabilitiesAndStockholdersEquity": 352755000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 352755000000,
      "totalInvestments": 145463000000,
      "totalDebt": 132480000000,
      "netDebt": 108834000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019322000108/0000320193-22-000108-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019322000108/aapl-20220924.htm"
    }
  ],
  "BalanceSheetsQuarterly": [
    {
      "date": "2025-12-27",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2026-01-30",
      "acceptedDate": "2026-01-30 06:01:32",
      "calendarYear": "2026",
      "period": "Q1",
      "cashAndCashEquivalents": 45317000000,
      "shortTermInvestments": 21590000000,
      "cashAndShortTermInvestments": 66907000000,
      "netReceivables": 70320000000,
      "inventory": 5875000000,
      "otherCurrentAssets": 15002000000,
      "totalCurrentAssets": 158104000000,
      "propertyPlantEquipmentNet": 50159000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 77888000000,
      "taxAssets": 0,
      "otherNonCurrentAssets": 93146000000,
      "totalNonCurrentAssets": 221193000000,
      "otherAssets": 0,
      "totalAssets": 379297000000,
      "accountPayables": 70587000000,
      "shortTermDebt": 13824000000,
      "taxPayables": 0,
      "deferredRevenue": 9413000000,
      "otherCurrentLiabilities": 68543000000,
      "totalCurrentLiabilities": 162367000000,
      "longTermDebt": 76685000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 52055000000,
      "totalNonCurrentLiabilities": 128740000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 0,
      "totalLiabilities": 291107000000,
      "preferredStock": 0,
      "commonStock": 95221000000,
      "retainedEarnings": -2177000000,
      "accumulatedOtherComprehensiveIncomeLoss": -4854000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 88190000000,
      "totalEquity": 88190000000,
      "totalLiabilitiesAndStockholdersEquity": 379297000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 379297000000,
      "totalInvestments": 99478000000,
      "totalDebt": 90509000000,
      "netDebt": 45192000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019326000006/0000320193-26-000006-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019326000006/aapl-20251227.htm"
    },
    {
      "date": "2025-09-27",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2025-10-31",
      "acceptedDate": "2025-10-31 06:01:26",
      "calendarYear": "2025",
      "period": "Q4",
      "cashAndCashEquivalents": 35934000000,
      "shortTermInvestments": 18763000000,
      "cashAndShortTermInvestments": 54697000000,
      "netReceivables": 72957000000,
      "inventory": 5718000000,
      "otherCurrentAssets": 14585000000,
      "totalCurrentAssets": 147957000000,
      "propertyPlantEquipmentNet": 49834000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 77723000000,
      "taxAssets": 20777000000,
      "otherNonCurrentAssets": 62950000000,
      "totalNonCurrentAssets": 211284000000,
      "otherAssets": 0,
      "totalAssets": 359241000000,
      "accountPayables": 69860000000,
      "shortTermDebt": 22446000000,
      "taxPayables": 0,
      "deferredRevenue": 9055000000,
      "otherCurrentLiabilities": 64270000000,
      "totalCurrentLiabilities": 165631000000,
      "longTermDebt": 89931000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 29946000000,
      "totalNonCurrentLiabilities": 119877000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 13720000000,
      "totalLiabilities": 285508000000,
      "preferredStock": 0,
      "commonStock": 93568000000,
      "retainedEarnings": -14264000000,
      "accumulatedOtherComprehensiveIncomeLoss": -5571000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 73733000000,
      "totalEquity": 73733000000,
      "totalLiabilitiesAndStockholdersEquity": 359241000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 359241000000,
      "totalInvestments": 96486000000,
      "totalDebt": 112377000000,
      "netDebt": 76443000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000079/0000320193-25-000079-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000079/aapl-20250927.htm"
    },
    {
      "date": "2025-06-28",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2025-08-01",
      "acceptedDate": "2025-08-01 06:00:42",
      "calendarYear": "2025",
      "period": "Q3",
      "cashAndCashEquivalents": 36269000000,
      "shortTermInvestments": 19103000000,
      "cashAndShortTermInvestments": 55372000000,
      "netReceivables": 46835000000,
      "inventory": 5925000000,
      "otherCurrentAssets": 14359000000,
      "totalCurrentAssets": 122491000000,
      "propertyPlantEquipmentNet": 48508000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 77614000000,
      "taxAssets": 0,
      "otherNonCurrentAssets": 82882000000,
      "totalNonCurrentAssets": 209004000000,
      "otherAssets": 0,
      "totalAssets": 331495000000,
      "accountPayables": 50374000000,
      "shortTermDebt": 19268000000,
      "taxPayables": 0,
      "deferredRevenue": 8979000000,
      "otherCurrentLiabilities": 62499000000,
      "totalCurrentLiabilities": 141120000000,
      "longTermDebt": 82430000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 42115000000,
      "totalNonCurrentLiabilities": 124545000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 0,
      "totalLiabilities": 265665000000,
      "preferredStock": 0,
      "commonStock": 89806000000,
      "retainedEarnings": -17607000000,
      "accumulatedOtherComprehensiveIncomeLoss": -6369000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 65830000000,
      "totalEquity": 65830000000,
      "totalLiabilitiesAndStockholdersEquity": 331495000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 331495000000,
      "totalInvestments": 96717000000,
      "totalDebt": 101698000000,
      "netDebt": 65429000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000073/0000320193-25-000073-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000073/aapl-20250628.htm"
    },
    {
      "date": "2025-03-29",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2025-05-02",
      "acceptedDate": "2025-05-02 06:00:46",
      "calendarYear": "2025",
      "period": "Q2",
      "cashAndCashEquivalents": 28162000000,
      "shortTermInvestments": 20336000000,
      "cashAndShortTermInvestments": 48498000000,
      "netReceivables": 49798000000,
      "inventory": 6269000000,
      "otherCurrentAssets": 14109000000,
      "totalCurrentAssets": 118674000000,
      "propertyPlantEquipmentNet": 46876000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 84424000000,
      "taxAssets": 0,
      "otherNonCurrentAssets": 81259000000,
      "totalNonCurrentAssets": 212559000000,
      "otherAssets": 0,
      "totalAssets": 331233000000,
      "accountPayables": 54126000000,
      "shortTermDebt": 19620000000,
      "taxPayables": 0,
      "deferredRevenue": 8976000000,
      "otherCurrentLiabilities": 61849000000,
      "totalCurrentLiabilities": 144571000000,
      "longTermDebt": 78566000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 41300000000,
      "totalNonCurrentLiabilities": 119866000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 0,
      "totalLiabilities": 264437000000,
      "preferredStock": 0,
      "commonStock": 88711000000,
      "retainedEarnings": -15552000000,
      "accumulatedOtherComprehensiveIncomeLoss": -6363000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 66796000000,
      "totalEquity": 66796000000,
      "totalLiabilitiesAndStockholdersEquity": 331233000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 331233000000,
      "totalInvestments": 104760000000,
      "totalDebt": 98186000000,
      "netDebt": 70024000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000057/0000320193-25-000057-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000057/aapl-20250329.htm"
    },
    {
      "date": "2024-12-28",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2025-01-31",
      "acceptedDate": "2025-01-31 06:01:27",
      "calendarYear": "2025",
      "period": "Q1",
      "cashAndCashEquivalents": 30299000000,
      "shortTermInvestments": 23476000000,
      "cashAndShortTermInvestments": 53775000000,
      "netReceivables": 59306000000,
      "inventory": 6911000000,
      "otherCurrentAssets": 13248000000,
      "totalCurrentAssets": 133240000000,
      "propertyPlantEquipmentNet": 46069000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 87593000000,
      "taxAssets": 0,
      "otherNonCurrentAssets": 77183000000,
      "totalNonCurrentAssets": 210845000000,
      "otherAssets": 0,
      "totalAssets": 344085000000,
      "accountPayables": 61910000000,
      "shortTermDebt": 12843000000,
      "taxPayables": 0,
      "deferredRevenue": 8461000000,
      "otherCurrentLiabilities": 61151000000,
      "totalCurrentLiabilities": 144365000000,
      "longTermDebt": 83956000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 49006000000,
      "totalNonCurrentLiabilities": 132962000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 0,
      "totalLiabilities": 277327000000,
      "preferredStock": 0,
      "commonStock": 84768000000,
      "retainedEarnings": -11221000000,
      "accumulatedOtherComprehensiveIncomeLoss": -6789000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 66758000000,
      "totalEquity": 66758000000,
      "totalLiabilitiesAndStockholdersEquity": 344085000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 344085000000,
      "totalInvestments": 111069000000,
      "totalDebt": 96799000000,
      "netDebt": 66500000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000008/0000320193-25-000008-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000008/aapl-20241228.htm"
    },
    {
      "date": "2024-09-28",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2024-11-01",
      "acceptedDate": "2024-11-01 06:01:36",
      "calendarYear": "2024",
      "period": "Q4",
      "cashAndCashEquivalents": 29943000000,
      "shortTermInvestments": 35228000000,
      "cashAndShortTermInvestments": 65171000000,
      "netReceivables": 66243000000,
      "inventory": 7286000000,
      "otherCurrentAssets": 14287000000,
      "totalCurrentAssets": 152987000000,
      "propertyPlantEquipmentNet": 45680000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 91479000000,
      "taxAssets": 19499000000,
      "otherNonCurrentAssets": 55335000000,
      "totalNonCurrentAssets": 211993000000,
      "otherAssets": 0,
      "totalAssets": 364980000000,
      "accountPayables": 68960000000,
      "shortTermDebt": 22511000000,
      "taxPayables": 26601000000,
      "deferredRevenue": 8249000000,
      "otherCurrentLiabilities": 50071000000,
      "totalCurrentLiabilities": 176392000000,
      "longTermDebt": 96548000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 35090000000,
      "totalNonCurrentLiabilities": 131638000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 12430000000,
      "totalLiabilities": 308030000000,
      "preferredStock": 0,
      "commonStock": 83276000000,
      "retainedEarnings": -19154000000,
      "accumulatedOtherComprehensiveIncomeLoss": -7172000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 56950000000,
      "totalEquity": 56950000000,
      "totalLiabilitiesAndStockholdersEquity": 364980000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 364980000000,
      "totalInvestments": 126707000000,
      "totalDebt": 119059000000,
      "netDebt": 89116000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000123/0000320193-24-000123-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000123/aapl-20240928.htm"
    },
    {
      "date": "2024-06-29",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2024-08-02",
      "acceptedDate": "2024-08-01 18:03:34",
      "calendarYear": "2024",
      "period": "Q3",
      "cashAndCashEquivalents": 25565000000,
      "shortTermInvestments": 36236000000,
      "cashAndShortTermInvestments": 61801000000,
      "netReceivables": 43172000000,
      "inventory": 6165000000,
      "otherCurrentAssets": 14297000000,
      "totalCurrentAssets": 125435000000,
      "propertyPlantEquipmentNet": 44502000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 91240000000,
      "taxAssets": 0,
      "otherNonCurrentAssets": 70435000000,
      "totalNonCurrentAssets": 206177000000,
      "otherAssets": 0,
      "totalAssets": 331612000000,
      "accountPayables": 47574000000,
      "shortTermDebt": 15108000000,
      "taxPayables": 0,
      "deferredRevenue": 8053000000,
      "otherCurrentLiabilities": 60889000000,
      "totalCurrentLiabilities": 131624000000,
      "longTermDebt": 86196000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 47084000000,
      "totalNonCurrentLiabilities": 133280000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 0,
      "totalLiabilities": 264904000000,
      "preferredStock": 0,
      "commonStock": 79850000000,
      "retainedEarnings": -4726000000,
      "accumulatedOtherComprehensiveIncomeLoss": -8416000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 66708000000,
      "totalEquity": 66708000000,
      "totalLiabilitiesAndStockholdersEquity": 331612000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 331612000000,
      "totalInvestments": 127476000000,
      "totalDebt": 101304000000,
      "netDebt": 75739000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000081/0000320193-24-000081-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000081/aapl-20240629.htm"
    },
    {
      "date": "2024-03-30",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2024-05-03",
      "acceptedDate": "2024-05-02 18:04:25",
      "calendarYear": "2024",
      "period": "Q2",
      "cashAndCashEquivalents": 32695000000,
      "shortTermInvestments": 34455000000,
      "cashAndShortTermInvestments": 67150000000,
      "netReceivables": 41150000000,
      "inventory": 6232000000,
      "otherCurrentAssets": 13884000000,
      "totalCurrentAssets": 128416000000,
      "propertyPlantEquipmentNet": 43546000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 95187000000,
      "taxAssets": 0,
      "otherNonCurrentAssets": 70262000000,
      "totalNonCurrentAssets": 208995000000,
      "otherAssets": 0,
      "totalAssets": 337411000000,
      "accountPayables": 45753000000,
      "shortTermDebt": 12759000000,
      "taxPayables": 0,
      "deferredRevenue": 8012000000,
      "otherCurrentLiabilities": 57298000000,
      "totalCurrentLiabilities": 123822000000,
      "longTermDebt": 91831000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 47564000000,
      "totalNonCurrentLiabilities": 139395000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 0,
      "totalLiabilities": 263217000000,
      "preferredStock": 0,
      "commonStock": 78815000000,
      "retainedEarnings": 4339000000,
      "accumulatedOtherComprehensiveIncomeLoss": -8960000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 74194000000,
      "totalEquity": 74194000000,
      "totalLiabilitiesAndStockholdersEquity": 337411000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 337411000000,
      "totalInvestments": 129642000000,
      "totalDebt": 104590000000,
      "netDebt": 71895000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000069/0000320193-24-000069-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000069/aapl-20240330.htm"
    },
    {
      "date": "2023-12-30",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2024-02-02",
      "acceptedDate": "2024-02-01 18:03:38",
      "calendarYear": "2024",
      "period": "Q1",
      "cashAndCashEquivalents": 40760000000,
      "shortTermInvestments": 32340000000,
      "cashAndShortTermInvestments": 73100000000,
      "netReceivables": 50102000000,
      "inventory": 6511000000,
      "otherCurrentAssets": 13979000000,
      "totalCurrentAssets": 143692000000,
      "propertyPlantEquipmentNet": 43666000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 99475000000,
      "taxAssets": 0,
      "otherNonCurrentAssets": 66681000000,
      "totalNonCurrentAssets": 209822000000,
      "otherAssets": 0,
      "totalAssets": 353514000000,
      "accountPayables": 58146000000,
      "shortTermDebt": 12952000000,
      "taxPayables": 0,
      "deferredRevenue": 8264000000,
      "otherCurrentLiabilities": 54611000000,
      "totalCurrentLiabilities": 133973000000,
      "longTermDebt": 95088000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 50353000000,
      "totalNonCurrentLiabilities": 145441000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 0,
      "totalLiabilities": 279414000000,
      "preferredStock": 0,
      "commonStock": 75236000000,
      "retainedEarnings": 8242000000,
      "accumulatedOtherComprehensiveIncomeLoss": -9378000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 74100000000,
      "totalEquity": 74100000000,
      "totalLiabilitiesAndStockholdersEquity": 353514000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 353514000000,
      "totalInvestments": 131815000000,
      "totalDebt": 108040000000,
      "netDebt": 67280000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000006/0000320193-24-000006-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000006/aapl-20231230.htm"
    },
    {
      "date": "2023-09-30",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2023-11-03",
      "acceptedDate": "2023-11-02 18:08:27",
      "calendarYear": "2023",
      "period": "Q4",
      "cashAndCashEquivalents": 29965000000,
      "shortTermInvestments": 31590000000,
      "cashAndShortTermInvestments": 61555000000,
      "netReceivables": 60985000000,
      "inventory": 6331000000,
      "otherCurrentAssets": 14695000000,
      "totalCurrentAssets": 143566000000,
      "propertyPlantEquipmentNet": 54376000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 100544000000,
      "taxAssets": 17852000000,
      "otherNonCurrentAssets": 36245000000,
      "totalNonCurrentAssets": 209017000000,
      "otherAssets": 0,
      "totalAssets": 352583000000,
      "accountPayables": 62611000000,
      "shortTermDebt": 17382000000,
      "taxPayables": 8819000000,
      "deferredRevenue": 8061000000,
      "otherCurrentLiabilities": 48435000000,
      "totalCurrentLiabilities": 145308000000,
      "longTermDebt": 106548000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 38581000000,
      "totalNonCurrentLiabilities": 145129000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 12842000000,
      "totalLiabilities": 290437000000,
      "preferredStock": 0,
      "commonStock": 73812000000,
      "retainedEarnings": -214000000,
      "accumulatedOtherComprehensiveIncomeLoss": -11452000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 62146000000,
      "totalEquity": 62146000000,
      "totalLiabilitiesAndStockholdersEquity": 352583000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 352583000000,
      "totalInvestments": 132134000000,
      "totalDebt": 123930000000,
      "netDebt": 93965000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000106/0000320193-23-000106-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000106/aapl-20230930.htm"
    },
    {
      "date": "2023-07-01",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2023-08-04",
      "acceptedDate": "2023-08-03 18:04:43",
      "calendarYear": "2023",
      "period": "Q3",
      "cashAndCashEquivalents": 28408000000,
      "shortTermInvestments": 34074000000,
      "cashAndShortTermInvestments": 62482000000,
      "netReceivables": 39186000000,
      "inventory": 7351000000,
      "otherCurrentAssets": 13640000000,
      "totalCurrentAssets": 122659000000,
      "propertyPlantEquipmentNet": 43550000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 104061000000,
      "taxAssets": 0,
      "otherNonCurrentAssets": 64768000000,
      "totalNonCurrentAssets": 212379000000,
      "otherAssets": 0,
      "totalAssets": 335038000000,
      "accountPayables": 46699000000,
      "shortTermDebt": 11209000000,
      "taxPayables": 0,
      "deferredRevenue": 8158000000,
      "otherCurrentLiabilities": 58897000000,
      "totalCurrentLiabilities": 124963000000,
      "longTermDebt": 98071000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 51730000000,
      "totalNonCurrentLiabilities": 149801000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 0,
      "totalLiabilities": 274764000000,
      "preferredStock": 0,
      "commonStock": 70667000000,
      "retainedEarnings": 1408000000,
      "accumulatedOtherComprehensiveIncomeLoss": -11801000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 60274000000,
      "totalEquity": 60274000000,
      "totalLiabilitiesAndStockholdersEquity": 335038000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 335038000000,
      "totalInvestments": 138135000000,
      "totalDebt": 109280000000,
      "netDebt": 80872000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000077/0000320193-23-000077-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000077/aapl-20230701.htm"
    },
    {
      "date": "2023-04-01",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2023-05-05",
      "acceptedDate": "2023-05-04 18:03:52",
      "calendarYear": "2023",
      "period": "Q2",
      "cashAndCashEquivalents": 24687000000,
      "shortTermInvestments": 31185000000,
      "cashAndShortTermInvestments": 55872000000,
      "netReceivables": 35899000000,
      "inventory": 7482000000,
      "otherCurrentAssets": 13660000000,
      "totalCurrentAssets": 112913000000,
      "propertyPlantEquipmentNet": 43398000000,
      "goodwill": 0,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 0,
      "longTermInvestments": 110461000000,
      "taxAssets": 0,
      "otherNonCurrentAssets": 65388000000,
      "totalNonCurrentAssets": 219247000000,
      "otherAssets": 0,
      "totalAssets": 332160000000,
      "accountPayables": 42945000000,
      "shortTermDebt": 12574000000,
      "taxPayables": 0,
      "deferredRevenue": 8131000000,
      "otherCurrentLiabilities": 56425000000,
      "totalCurrentLiabilities": 120075000000,
      "longTermDebt": 97041000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 52886000000,
      "totalNonCurrentLiabilities": 149927000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 0,
      "totalLiabilities": 270002000000,
      "preferredStock": 0,
      "commonStock": 69568000000,
      "retainedEarnings": 4336000000,
      "accumulatedOtherComprehensiveIncomeLoss": -11746000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 62158000000,
      "totalEquity": 62158000000,
      "totalLiabilitiesAndStockholdersEquity": 332160000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 332160000000,
      "totalInvestments": 141646000000,
      "totalDebt": 109615000000,
      "netDebt": 84928000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000064/0000320193-23-000064-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000064/aapl-20230401.htm"
    }
  ],
  "CashFlowYearly": [
    {
      "date": "2025-09-27",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2025-10-31",
      "acceptedDate": "2025-10-31 06:01:26",
      "calendarYear": "2025",
      "period": "FY",
      "netIncome": 112010000000,
      "depreciationAndAmortization": 11698000000,
      "deferredIncomeTax": 0,
      "stockBasedCompensation": 12863000000,
      "changeInWorkingCapital": -25000000000,
      "accountsReceivables": -6682000000,
      "inventory": 1400000000,
      "accountsPayables": 902000000,
      "otherWorkingCapital": -20620000000,
      "otherNonCashItems": -89000000,
      "netCashProvidedByOperatingActivities": 111482000000,
      "investmentsInPropertyPlantAndEquipment": -12715000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -24407000000,
      "salesMaturitiesOfInvestments": 53797000000,
      "otherInvestingActivites": -1480000000,
      "netCashUsedForInvestingActivites": 15195000000,
      "debtRepayment": -8483000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -90711000000,
      "dividendsPaid": -15421000000,
      "otherFinancingActivites": -6071000000,
      "netCashUsedProvidedByFinancingActivities": -120686000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 5991000000,
      "cashAtEndOfPeriod": 35934000000,
      "cashAtBeginningOfPeriod": 29943000000,
      "operatingCashFlow": 111482000000,
      "capitalExpenditure": -12715000000,
      "freeCashFlow": 98767000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000079/0000320193-25-000079-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000079/aapl-20250927.htm"
    },
    {
      "date": "2024-09-28",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2024-11-01",
      "acceptedDate": "2024-11-01 06:01:36",
      "calendarYear": "2024",
      "period": "FY",
      "netIncome": 93736000000,
      "depreciationAndAmortization": 11445000000,
      "deferredIncomeTax": 0,
      "stockBasedCompensation": 11688000000,
      "changeInWorkingCapital": 3651000000,
      "accountsReceivables": -5144000000,
      "inventory": -1046000000,
      "accountsPayables": 6020000000,
      "otherWorkingCapital": 3821000000,
      "otherNonCashItems": -2266000000,
      "netCashProvidedByOperatingActivities": 118254000000,
      "investmentsInPropertyPlantAndEquipment": -9447000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -48656000000,
      "salesMaturitiesOfInvestments": 62346000000,
      "otherInvestingActivites": -1308000000,
      "netCashUsedForInvestingActivites": 2935000000,
      "debtRepayment": -5998000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -94949000000,
      "dividendsPaid": -15234000000,
      "otherFinancingActivites": -5802000000,
      "netCashUsedProvidedByFinancingActivities": -121983000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": -794000000,
      "cashAtEndOfPeriod": 29943000000,
      "cashAtBeginningOfPeriod": 30737000000,
      "operatingCashFlow": 118254000000,
      "capitalExpenditure": -9447000000,
      "freeCashFlow": 108807000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000123/0000320193-24-000123-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000123/aapl-20240928.htm"
    },
    {
      "date": "2023-09-30",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2023-11-03",
      "acceptedDate": "2023-11-02 18:08:27",
      "calendarYear": "2023",
      "period": "FY",
      "netIncome": 96995000000,
      "depreciationAndAmortization": 11519000000,
      "deferredIncomeTax": 0,
      "stockBasedCompensation": 10833000000,
      "changeInWorkingCapital": -6577000000,
      "accountsReceivables": -417000000,
      "inventory": -1618000000,
      "accountsPayables": -1889000000,
      "otherWorkingCapital": -2653000000,
      "otherNonCashItems": -2227000000,
      "netCashProvidedByOperatingActivities": 110543000000,
      "investmentsInPropertyPlantAndEquipment": -10959000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -29513000000,
      "salesMaturitiesOfInvestments": 45514000000,
      "otherInvestingActivites": -1337000000,
      "netCashUsedForInvestingActivites": 3705000000,
      "debtRepayment": -9901000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -77550000000,
      "dividendsPaid": -15025000000,
      "otherFinancingActivites": -6012000000,
      "netCashUsedProvidedByFinancingActivities": -108488000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 5760000000,
      "cashAtEndOfPeriod": 30737000000,
      "cashAtBeginningOfPeriod": 24977000000,
      "operatingCashFlow": 110543000000,
      "capitalExpenditure": -10959000000,
      "freeCashFlow": 99584000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000106/0000320193-23-000106-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000106/aapl-20230930.htm"
    },
    {
      "date": "2022-09-24",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2022-10-28",
      "acceptedDate": "2022-10-27 18:01:14",
      "calendarYear": "2022",
      "period": "FY",
      "netIncome": 99803000000,
      "depreciationAndAmortization": 11104000000,
      "deferredIncomeTax": 895000000,
      "stockBasedCompensation": 9038000000,
      "changeInWorkingCapital": 1200000000,
      "accountsReceivables": -9343000000,
      "inventory": 1484000000,
      "accountsPayables": 9448000000,
      "otherWorkingCapital": -389000000,
      "otherNonCashItems": 111000000,
      "netCashProvidedByOperatingActivities": 122151000000,
      "investmentsInPropertyPlantAndEquipment": -10708000000,
      "acquisitionsNet": -306000000,
      "purchasesOfInvestments": -76923000000,
      "salesMaturitiesOfInvestments": 67363000000,
      "otherInvestingActivites": -1780000000,
      "netCashUsedForInvestingActivites": -22354000000,
      "debtRepayment": -123000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -89402000000,
      "dividendsPaid": -14841000000,
      "otherFinancingActivites": -6383000000,
      "netCashUsedProvidedByFinancingActivities": -110749000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": -10952000000,
      "cashAtEndOfPeriod": 24977000000,
      "cashAtBeginningOfPeriod": 35929000000,
      "operatingCashFlow": 122151000000,
      "capitalExpenditure": -10708000000,
      "freeCashFlow": 111443000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019322000108/0000320193-22-000108-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019322000108/aapl-20220924.htm"
    }
  ],
  "CashFlowQuarterly": [
    {
      "date": "2025-12-27",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2026-01-30",
      "acceptedDate": "2026-01-30 06:01:32",
      "calendarYear": "2026",
      "period": "Q1",
      "netIncome": 42097000000,
      "depreciationAndAmortization": 3214000000,
      "deferredIncomeTax": 0,
      "stockBasedCompensation": 3594000000,
      "changeInWorkingCapital": 5548000000,
      "accountsReceivables": 2628000000,
      "inventory": -211000000,
      "accountsPayables": 848000000,
      "otherWorkingCapital": 2283000000,
      "otherNonCashItems": -528000000,
      "netCashProvidedByOperatingActivities": 53925000000,
      "investmentsInPropertyPlantAndEquipment": -2373000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -12693000000,
      "salesMaturitiesOfInvestments": 10334000000,
      "otherInvestingActivites": -154000000,
      "netCashUsedForInvestingActivites": -4886000000,
      "debtRepayment": -8074000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -24701000000,
      "dividendsPaid": -3921000000,
      "otherFinancingActivites": -2960000000,
      "netCashUsedProvidedByFinancingActivities": -39656000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 9383000000,
      "cashAtEndOfPeriod": 45317000000,
      "cashAtBeginningOfPeriod": 35934000000,
      "operatingCashFlow": 53925000000,
      "capitalExpenditure": -2373000000,
      "freeCashFlow": 51552000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019326000006/0000320193-26-000006-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019326000006/aapl-20251227.htm"
    },
    {
      "date": "2025-09-27",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2025-10-31",
      "acceptedDate": "2025-10-31 06:01:26",
      "calendarYear": "2025",
      "period": "Q4",
      "netIncome": 27466000000,
      "depreciationAndAmortization": 3127000000,
      "deferredIncomeTax": 0,
      "stockBasedCompensation": 3183000000,
      "changeInWorkingCapital": -5707000000,
      "accountsReceivables": -26269000000,
      "inventory": 177000000,
      "accountsPayables": 19381000000,
      "otherWorkingCapital": 1004000000,
      "otherNonCashItems": 1659000000,
      "netCashProvidedByOperatingActivities": 29728000000,
      "investmentsInPropertyPlantAndEquipment": -3242000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -6816000000,
      "salesMaturitiesOfInvestments": 7976000000,
      "otherInvestingActivites": -505000000,
      "netCashUsedForInvestingActivites": -2587000000,
      "debtRepayment": -3217000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -20132000000,
      "dividendsPaid": -3862000000,
      "otherFinancingActivites": -265000000,
      "netCashUsedProvidedByFinancingActivities": -27476000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": -335000000,
      "cashAtEndOfPeriod": 35934000000,
      "cashAtBeginningOfPeriod": 36269000000,
      "operatingCashFlow": 29728000000,
      "capitalExpenditure": -3242000000,
      "freeCashFlow": 26486000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000079/0000320193-25-000079-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000079/aapl-20250927.htm"
    },
    {
      "date": "2025-06-28",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2025-08-01",
      "acceptedDate": "2025-08-01 06:00:42",
      "calendarYear": "2025",
      "period": "Q3",
      "netIncome": 23434000000,
      "depreciationAndAmortization": 2830000000,
      "deferredIncomeTax": 0,
      "stockBasedCompensation": 3168000000,
      "changeInWorkingCapital": -2034000000,
      "accountsReceivables": 2803000000,
      "inventory": 365000000,
      "accountsPayables": -3875000000,
      "otherWorkingCapital": -1327000000,
      "otherNonCashItems": 469000000,
      "netCashProvidedByOperatingActivities": 27867000000,
      "investmentsInPropertyPlantAndEquipment": -3462000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -5149000000,
      "salesMaturitiesOfInvestments": 14024000000,
      "otherInvestingActivites": -340000000,
      "netCashUsedForInvestingActivites": 5073000000,
      "debtRepayment": 2711000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -21075000000,
      "dividendsPaid": -3945000000,
      "otherFinancingActivites": -2524000000,
      "netCashUsedProvidedByFinancingActivities": -24833000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 8107000000,
      "cashAtEndOfPeriod": 36269000000,
      "cashAtBeginningOfPeriod": 28162000000,
      "operatingCashFlow": 27867000000,
      "capitalExpenditure": -3462000000,
      "freeCashFlow": 24405000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000073/0000320193-25-000073-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000073/aapl-20250628.htm"
    },
    {
      "date": "2025-03-29",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2025-05-02",
      "acceptedDate": "2025-05-02 06:00:46",
      "calendarYear": "2025",
      "period": "Q2",
      "netIncome": 24780000000,
      "depreciationAndAmortization": 2661000000,
      "deferredIncomeTax": 0,
      "stockBasedCompensation": 3226000000,
      "changeInWorkingCapital": -6507000000,
      "accountsReceivables": 9674000000,
      "inventory": 643000000,
      "accountsPayables": -7933000000,
      "otherWorkingCapital": -8891000000,
      "otherNonCashItems": -208000000,
      "netCashProvidedByOperatingActivities": 23952000000,
      "investmentsInPropertyPlantAndEquipment": -3071000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -6318000000,
      "salesMaturitiesOfInvestments": 12338000000,
      "otherInvestingActivites": -32000000,
      "netCashUsedForInvestingActivites": 2917000000,
      "debtRepayment": 976000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -25898000000,
      "dividendsPaid": -3758000000,
      "otherFinancingActivites": -326000000,
      "netCashUsedProvidedByFinancingActivities": -29006000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": -2137000000,
      "cashAtEndOfPeriod": 28162000000,
      "cashAtBeginningOfPeriod": 30299000000,
      "operatingCashFlow": 23952000000,
      "capitalExpenditure": -3071000000,
      "freeCashFlow": 20881000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000057/0000320193-25-000057-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000057/aapl-20250329.htm"
    },
    {
      "date": "2024-12-28",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2025-01-31",
      "acceptedDate": "2025-01-31 06:01:27",
      "calendarYear": "2025",
      "period": "Q1",
      "netIncome": 36330000000,
      "depreciationAndAmortization": 3080000000,
      "deferredIncomeTax": 0,
      "stockBasedCompensation": 3286000000,
      "changeInWorkingCapital": -10752000000,
      "accountsReceivables": 6763000000,
      "inventory": 215000000,
      "accountsPayables": -6671000000,
      "otherWorkingCapital": -11059000000,
      "otherNonCashItems": -2009000000,
      "netCashProvidedByOperatingActivities": 29935000000,
      "investmentsInPropertyPlantAndEquipment": -2940000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -6124000000,
      "salesMaturitiesOfInvestments": 19459000000,
      "otherInvestingActivites": -603000000,
      "netCashUsedForInvestingActivites": 9792000000,
      "debtRepayment": -8953000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -23606000000,
      "dividendsPaid": -3856000000,
      "otherFinancingActivites": -2956000000,
      "netCashUsedProvidedByFinancingActivities": -39371000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 356000000,
      "cashAtEndOfPeriod": 30299000000,
      "cashAtBeginningOfPeriod": 29943000000,
      "operatingCashFlow": 29935000000,
      "capitalExpenditure": -2940000000,
      "freeCashFlow": 26995000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000008/0000320193-25-000008-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000008/aapl-20241228.htm"
    },
    {
      "date": "2024-09-28",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2024-11-01",
      "acceptedDate": "2024-11-01 06:01:36",
      "calendarYear": "2024",
      "period": "Q4",
      "netIncome": 14736000000,
      "depreciationAndAmortization": 2911000000,
      "deferredIncomeTax": 0,
      "stockBasedCompensation": 2858000000,
      "changeInWorkingCapital": 6608000000,
      "accountsReceivables": -22941000000,
      "inventory": -1087000000,
      "accountsPayables": 21191000000,
      "otherWorkingCapital": 9445000000,
      "otherNonCashItems": -302000000,
      "netCashProvidedByOperatingActivities": 26811000000,
      "investmentsInPropertyPlantAndEquipment": -2908000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -10582000000,
      "salesMaturitiesOfInvestments": 15126000000,
      "otherInvestingActivites": -191000000,
      "netCashUsedForInvestingActivites": 1445000000,
      "debtRepayment": 4387000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -25083000000,
      "dividendsPaid": -3804000000,
      "otherFinancingActivites": -448000000,
      "netCashUsedProvidedByFinancingActivities": -24948000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 3308000000,
      "cashAtEndOfPeriod": 29943000000,
      "cashAtBeginningOfPeriod": 26635000000,
      "operatingCashFlow": 26811000000,
      "capitalExpenditure": -2908000000,
      "freeCashFlow": 23903000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000123/0000320193-24-000123-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000123/aapl-20240928.htm"
    },
    {
      "date": "2024-06-29",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2024-08-02",
      "acceptedDate": "2024-08-01 18:03:34",
      "calendarYear": "2024",
      "period": "Q3",
      "netIncome": 21448000000,
      "depreciationAndAmortization": 2850000000,
      "deferredIncomeTax": 0,
      "stockBasedCompensation": 2869000000,
      "changeInWorkingCapital": 1684000000,
      "accountsReceivables": -2094000000,
      "inventory": -12000000,
      "accountsPayables": 1539000000,
      "otherWorkingCapital": 2251000000,
      "otherNonCashItems": 7000000,
      "netCashProvidedByOperatingActivities": 28858000000,
      "investmentsInPropertyPlantAndEquipment": -2151000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -13032000000,
      "salesMaturitiesOfInvestments": 15444000000,
      "otherInvestingActivites": -388000000,
      "netCashUsedForInvestingActivites": -127000000,
      "debtRepayment": -3253000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -26522000000,
      "dividendsPaid": -3895000000,
      "otherFinancingActivites": -2347000000,
      "netCashUsedProvidedByFinancingActivities": -36017000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": -7286000000,
      "cashAtEndOfPeriod": 26635000000,
      "cashAtBeginningOfPeriod": 33921000000,
      "operatingCashFlow": 28858000000,
      "capitalExpenditure": -2151000000,
      "freeCashFlow": 26707000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000081/0000320193-24-000081-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000081/aapl-20240629.htm"
    },
    {
      "date": "2024-03-30",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2024-05-03",
      "acceptedDate": "2024-05-02 18:04:25",
      "calendarYear": "2024",
      "period": "Q2",
      "netIncome": 23636000000,
      "depreciationAndAmortization": 2836000000,
      "deferredIncomeTax": 0,
      "stockBasedCompensation": 2964000000,
      "changeInWorkingCapital": -5764000000,
      "accountsReceivables": 8767000000,
      "inventory": 190000000,
      "accountsPayables": -12168000000,
      "otherWorkingCapital": -2553000000,
      "otherNonCashItems": -982000000,
      "netCashProvidedByOperatingActivities": 22690000000,
      "investmentsInPropertyPlantAndEquipment": -1996000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -15262000000,
      "salesMaturitiesOfInvestments": 17393000000,
      "otherInvestingActivites": -445000000,
      "netCashUsedForInvestingActivites": -310000000,
      "debtRepayment": -3148000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -23205000000,
      "dividendsPaid": -3710000000,
      "otherFinancingActivites": -370000000,
      "netCashUsedProvidedByFinancingActivities": -30433000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": -8053000000,
      "cashAtEndOfPeriod": 33921000000,
      "cashAtBeginningOfPeriod": 41974000000,
      "operatingCashFlow": 22690000000,
      "capitalExpenditure": -1996000000,
      "freeCashFlow": 20694000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000069/0000320193-24-000069-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000069/aapl-20240330.htm"
    },
    {
      "date": "2023-12-30",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2024-02-02",
      "acceptedDate": "2024-02-01 18:03:38",
      "calendarYear": "2024",
      "period": "Q1",
      "netIncome": 33916000000,
      "depreciationAndAmortization": 2848000000,
      "deferredIncomeTax": 0,
      "stockBasedCompensation": 2997000000,
      "changeInWorkingCapital": 1123000000,
      "accountsReceivables": 11124000000,
      "inventory": -137000000,
      "accountsPayables": -4542000000,
      "otherWorkingCapital": -5322000000,
      "otherNonCashItems": -989000000,
      "netCashProvidedByOperatingActivities": 39895000000,
      "investmentsInPropertyPlantAndEquipment": -2392000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -9780000000,
      "salesMaturitiesOfInvestments": 14383000000,
      "otherInvestingActivites": -284000000,
      "netCashUsedForInvestingActivites": 1927000000,
      "debtRepayment": -3984000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -20139000000,
      "dividendsPaid": -3825000000,
      "otherFinancingActivites": -2637000000,
      "netCashUsedProvidedByFinancingActivities": -30585000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 11237000000,
      "cashAtEndOfPeriod": 41974000000,
      "cashAtBeginningOfPeriod": 30737000000,
      "operatingCashFlow": 39895000000,
      "capitalExpenditure": -2392000000,
      "freeCashFlow": 37503000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000006/0000320193-24-000006-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000006/aapl-20231230.htm"
    },
    {
      "date": "2023-09-30",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2023-11-03",
      "acceptedDate": "2023-11-02 18:08:27",
      "calendarYear": "2023",
      "period": "Q4",
      "netIncome": 22956000000,
      "depreciationAndAmortization": 2653000000,
      "deferredIncomeTax": 0,
      "stockBasedCompensation": 2625000000,
      "changeInWorkingCapital": -6060000000,
      "accountsReceivables": -21137000000,
      "inventory": 952000000,
      "accountsPayables": 14901000000,
      "otherWorkingCapital": -776000000,
      "otherNonCashItems": -576000000,
      "netCashProvidedByOperatingActivities": 21598000000,
      "investmentsInPropertyPlantAndEquipment": -2163000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -8557000000,
      "salesMaturitiesOfInvestments": 13698000000,
      "otherInvestingActivites": -584000000,
      "netCashUsedForInvestingActivites": 2394000000,
      "debtRepayment": 1993000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -21003000000,
      "dividendsPaid": -3758000000,
      "otherFinancingActivites": -385000000,
      "netCashUsedProvidedByFinancingActivities": -23153000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 839000000,
      "cashAtEndOfPeriod": 30737000000,
      "cashAtBeginningOfPeriod": 29898000000,
      "operatingCashFlow": 21598000000,
      "capitalExpenditure": -2163000000,
      "freeCashFlow": 19435000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000106/0000320193-23-000106-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000106/aapl-20230930.htm"
    },
    {
      "date": "2023-07-01",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2023-08-04",
      "acceptedDate": "2023-08-03 18:04:43",
      "calendarYear": "2023",
      "period": "Q3",
      "netIncome": 19881000000,
      "depreciationAndAmortization": 3052000000,
      "deferredIncomeTax": 0,
      "stockBasedCompensation": 2617000000,
      "changeInWorkingCapital": 749000000,
      "accountsReceivables": -3661000000,
      "inventory": -22000000,
      "accountsPayables": 3974000000,
      "otherWorkingCapital": 458000000,
      "otherNonCashItems": 81000000,
      "netCashProvidedByOperatingActivities": 26380000000,
      "investmentsInPropertyPlantAndEquipment": -2093000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -9759000000,
      "salesMaturitiesOfInvestments": 12795000000,
      "otherInvestingActivites": -506000000,
      "netCashUsedForInvestingActivites": 437000000,
      "debtRepayment": -283000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -17478000000,
      "dividendsPaid": -3849000000,
      "otherFinancingActivites": -2438000000,
      "netCashUsedProvidedByFinancingActivities": -24048000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 2769000000,
      "cashAtEndOfPeriod": 29898000000,
      "cashAtBeginningOfPeriod": 27129000000,
      "operatingCashFlow": 26380000000,
      "capitalExpenditure": -2093000000,
      "freeCashFlow": 24287000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000077/0000320193-23-000077-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000077/aapl-20230701.htm"
    },
    {
      "date": "2023-04-01",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2023-05-05",
      "acceptedDate": "2023-05-04 18:03:52",
      "calendarYear": "2023",
      "period": "Q2",
      "netIncome": 24160000000,
      "depreciationAndAmortization": 2898000000,
      "deferredIncomeTax": 0,
      "stockBasedCompensation": 2686000000,
      "changeInWorkingCapital": 231000000,
      "accountsReceivables": 17786000000,
      "inventory": -741000000,
      "accountsPayables": -14689000000,
      "otherWorkingCapital": -2125000000,
      "otherNonCashItems": -1415000000,
      "netCashProvidedByOperatingActivities": 28560000000,
      "investmentsInPropertyPlantAndEquipment": -2916000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -6044000000,
      "salesMaturitiesOfInvestments": 11385000000,
      "otherInvestingActivites": -106000000,
      "netCashUsedForInvestingActivites": 2319000000,
      "debtRepayment": -1996000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -19594000000,
      "dividendsPaid": -3650000000,
      "otherFinancingActivites": -484000000,
      "netCashUsedProvidedByFinancingActivities": -25724000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 5155000000,
      "cashAtEndOfPeriod": 27129000000,
      "cashAtBeginningOfPeriod": 21974000000,
      "operatingCashFlow": 28560000000,
      "capitalExpenditure": -2916000000,
      "freeCashFlow": 25644000000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000064/0000320193-23-000064-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000064/aapl-20230401.htm"
    }
  ],
  "IncomeStatementYearly": [
    {
      "date": "2025-09-27",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2025-10-31",
      "acceptedDate": "2025-10-31 06:01:26",
      "calendarYear": "2025",
      "period": "FY",
      "revenue": 416161000000,
      "costOfRevenue": 220960000000,
      "grossProfit": 195201000000,
      "grossProfitRatio": 0.4690516411,
      "researchAndDevelopmentExpenses": 34550000000,
      "generalAndAdministrativeExpenses": 8077000000,
      "sellingAndMarketingExpenses": 19524000000,
      "sellingGeneralAndAdministrativeExpenses": 27601000000,
      "otherExpenses": 0,
      "operatingExpenses": 62151000000,
      "costAndExpenses": 283111000000,
      "interestIncome": 0,
      "interestExpense": 0,
      "depreciationAndAmortization": 11698000000,
      "ebitda": 144427000000,
      "ebitdaratio": 0.347045975,
      "operatingIncome": 133050000000,
      "operatingIncomeRatio": 0.3197079976,
      "totalOtherIncomeExpensesNet": -321000000,
      "incomeBeforeTax": 132729000000,
      "incomeBeforeTaxRatio": 0.3189366615,
      "incomeTaxExpense": 20719000000,
      "netIncome": 112010000000,
      "netIncomeRatio": 0.2691506412,
      "eps": 7.49,
      "epsdiluted": 7.46,
      "weightedAverageShsOut": 14948500000,
      "weightedAverageShsOutDil": 15004697000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000079/0000320193-25-000079-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000079/aapl-20250927.htm"
    },
    {
      "date": "2024-09-28",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2024-11-01",
      "acceptedDate": "2024-11-01 06:01:36",
      "calendarYear": "2024",
      "period": "FY",
      "revenue": 391035000000,
      "costOfRevenue": 210352000000,
      "grossProfit": 180683000000,
      "grossProfitRatio": 0.4620634982,
      "researchAndDevelopmentExpenses": 31370000000,
      "generalAndAdministrativeExpenses": 7458000000,
      "sellingAndMarketingExpenses": 18639000000,
      "sellingGeneralAndAdministrativeExpenses": 26097000000,
      "otherExpenses": 0,
      "operatingExpenses": 57467000000,
      "costAndExpenses": 267819000000,
      "interestIncome": 0,
      "interestExpense": 0,
      "depreciationAndAmortization": 11445000000,
      "ebitda": 134930000000,
      "ebitdaratio": 0.3450586265,
      "operatingIncome": 123216000000,
      "operatingIncomeRatio": 0.3151022287,
      "totalOtherIncomeExpensesNet": 269000000,
      "incomeBeforeTax": 123485000000,
      "incomeBeforeTaxRatio": 0.3157901467,
      "incomeTaxExpense": 29749000000,
      "netIncome": 93736000000,
      "netIncomeRatio": 0.2397125577,
      "eps": 6.11,
      "epsdiluted": 6.08,
      "weightedAverageShsOut": 15343783000,
      "weightedAverageShsOutDil": 15408095000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000123/0000320193-24-000123-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000123/aapl-20240928.htm"
    },
    {
      "date": "2023-09-30",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2023-11-03",
      "acceptedDate": "2023-11-02 18:08:27",
      "calendarYear": "2023",
      "period": "FY",
      "revenue": 383285000000,
      "costOfRevenue": 214137000000,
      "grossProfit": 169148000000,
      "grossProfitRatio": 0.4413112958,
      "researchAndDevelopmentExpenses": 29915000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 24932000000,
      "otherExpenses": 0,
      "operatingExpenses": 54847000000,
      "costAndExpenses": 268984000000,
      "interestIncome": 3750000000,
      "interestExpense": 3933000000,
      "depreciationAndAmortization": 11519000000,
      "ebitda": 129188000000,
      "ebitdaratio": 0.3370546721,
      "operatingIncome": 114301000000,
      "operatingIncomeRatio": 0.2982141227,
      "totalOtherIncomeExpensesNet": -565000000,
      "incomeBeforeTax": 113736000000,
      "incomeBeforeTaxRatio": 0.2967400237,
      "incomeTaxExpense": 16741000000,
      "netIncome": 96995000000,
      "netIncomeRatio": 0.2530623426,
      "eps": 6.16,
      "epsdiluted": 6.13,
      "weightedAverageShsOut": 15744231000,
      "weightedAverageShsOutDil": 15812547000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000106/0000320193-23-000106-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000106/aapl-20230930.htm"
    },
    {
      "date": "2022-09-24",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2022-10-28",
      "acceptedDate": "2022-10-27 18:01:14",
      "calendarYear": "2022",
      "period": "FY",
      "revenue": 394328000000,
      "costOfRevenue": 223546000000,
      "grossProfit": 170782000000,
      "grossProfitRatio": 0.4330963056,
      "researchAndDevelopmentExpenses": 26251000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 25094000000,
      "otherExpenses": 0,
      "operatingExpenses": 51345000000,
      "costAndExpenses": 274891000000,
      "interestIncome": 2825000000,
      "interestExpense": 2931000000,
      "depreciationAndAmortization": 11104000000,
      "ebitda": 133138000000,
      "ebitdaratio": 0.3376326307,
      "operatingIncome": 119437000000,
      "operatingIncomeRatio": 0.302887444,
      "totalOtherIncomeExpensesNet": -334000000,
      "incomeBeforeTax": 119103000000,
      "incomeBeforeTaxRatio": 0.3020404333,
      "incomeTaxExpense": 19300000000,
      "netIncome": 99803000000,
      "netIncomeRatio": 0.2530964071,
      "eps": 6.15,
      "epsdiluted": 6.11,
      "weightedAverageShsOut": 16215963000,
      "weightedAverageShsOutDil": 16325819000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019322000108/0000320193-22-000108-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019322000108/aapl-20220924.htm"
    }
  ],
  "IncomeStatementQuarterly": [
    {
      "date": "2025-12-27",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2026-01-30",
      "acceptedDate": "2026-01-30 06:01:32",
      "calendarYear": "2026",
      "period": "Q1",
      "revenue": 143756000000,
      "costOfRevenue": 74525000000,
      "grossProfit": 69231000000,
      "grossProfitRatio": 0.4815868555,
      "researchAndDevelopmentExpenses": 10887000000,
      "generalAndAdministrativeExpenses": 2095000000,
      "sellingAndMarketingExpenses": 5397000000,
      "sellingGeneralAndAdministrativeExpenses": 7492000000,
      "otherExpenses": 0,
      "operatingExpenses": 18379000000,
      "costAndExpenses": 92904000000,
      "interestIncome": 0,
      "interestExpense": 0,
      "depreciationAndAmortization": 3214000000,
      "ebitda": 54216000000,
      "ebitdaratio": 0.3771390412,
      "operatingIncome": 50852000000,
      "operatingIncomeRatio": 0.3537382788,
      "totalOtherIncomeExpensesNet": 150000000,
      "incomeBeforeTax": 51002000000,
      "incomeBeforeTaxRatio": 0.3547817135,
      "incomeTaxExpense": 8905000000,
      "netIncome": 42097000000,
      "netIncomeRatio": 0.2928364729,
      "eps": 2.85,
      "epsdiluted": 2.84,
      "weightedAverageShsOut": 14748158000,
      "weightedAverageShsOutDil": 14810356000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019326000006/0000320193-26-000006-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019326000006/aapl-20251227.htm"
    },
    {
      "date": "2025-09-27",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2025-10-31",
      "acceptedDate": "2025-10-31 06:01:26",
      "calendarYear": "2025",
      "period": "Q4",
      "revenue": 102466000000,
      "costOfRevenue": 54125000000,
      "grossProfit": 48341000000,
      "grossProfitRatio": 0.4717760037,
      "researchAndDevelopmentExpenses": 8866000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 7048000000,
      "otherExpenses": 0,
      "operatingExpenses": 15914000000,
      "costAndExpenses": 70039000000,
      "interestIncome": 0,
      "interestExpense": 0,
      "depreciationAndAmortization": 3127000000,
      "ebitda": 35931000000,
      "ebitdaratio": 0.3506626588,
      "operatingIncome": 32427000000,
      "operatingIncomeRatio": 0.3164659497,
      "totalOtherIncomeExpensesNet": 377000000,
      "incomeBeforeTax": 32804000000,
      "incomeBeforeTaxRatio": 0.3201452189,
      "incomeTaxExpense": 5338000000,
      "netIncome": 27466000000,
      "netIncomeRatio": 0.2680498897,
      "eps": 1.85,
      "epsdiluted": 1.85,
      "weightedAverageShsOut": 14948500000,
      "weightedAverageShsOutDil": 15004697000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000079/0000320193-25-000079-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000079/aapl-20250927.htm"
    },
    {
      "date": "2025-06-28",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2025-08-01",
      "acceptedDate": "2025-08-01 06:00:42",
      "calendarYear": "2025",
      "period": "Q3",
      "revenue": 94036000000,
      "costOfRevenue": 50318000000,
      "grossProfit": 43718000000,
      "grossProfitRatio": 0.4649070569,
      "researchAndDevelopmentExpenses": 8866000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 6650000000,
      "otherExpenses": 0,
      "operatingExpenses": 15516000000,
      "costAndExpenses": 65834000000,
      "interestIncome": 0,
      "interestExpense": 0,
      "depreciationAndAmortization": 2830000000,
      "ebitda": 30861000000,
      "ebitdaratio": 0.3281828236,
      "operatingIncome": 28202000000,
      "operatingIncomeRatio": 0.2999064188,
      "totalOtherIncomeExpensesNet": -171000000,
      "incomeBeforeTax": 28031000000,
      "incomeBeforeTaxRatio": 0.2980879663,
      "incomeTaxExpense": 4597000000,
      "netIncome": 23434000000,
      "netIncomeRatio": 0.2492024331,
      "eps": 1.57,
      "epsdiluted": 1.57,
      "weightedAverageShsOut": 14902886000,
      "weightedAverageShsOutDil": 14948179000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000073/0000320193-25-000073-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000073/aapl-20250628.htm"
    },
    {
      "date": "2025-03-29",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2025-05-02",
      "acceptedDate": "2025-05-02 06:00:46",
      "calendarYear": "2025",
      "period": "Q2",
      "revenue": 95359000000,
      "costOfRevenue": 50492000000,
      "grossProfit": 44867000000,
      "grossProfitRatio": 0.4705061924,
      "researchAndDevelopmentExpenses": 8550000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 6728000000,
      "otherExpenses": 0,
      "operatingExpenses": 15278000000,
      "costAndExpenses": 65770000000,
      "interestIncome": 0,
      "interestExpense": 0,
      "depreciationAndAmortization": 2661000000,
      "ebitda": 31971000000,
      "ebitdaratio": 0.3352698749,
      "operatingIncome": 29589000000,
      "operatingIncomeRatio": 0.3102905861,
      "totalOtherIncomeExpensesNet": -279000000,
      "incomeBeforeTax": 29310000000,
      "incomeBeforeTaxRatio": 0.3073648004,
      "incomeTaxExpense": 4530000000,
      "netIncome": 24780000000,
      "netIncomeRatio": 0.2598601076,
      "eps": 1.65,
      "epsdiluted": 1.65,
      "weightedAverageShsOut": 14994082000,
      "weightedAverageShsOutDil": 15056133000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000057/0000320193-25-000057-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000057/aapl-20250329.htm"
    },
    {
      "date": "2024-12-28",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2025-01-31",
      "acceptedDate": "2025-01-31 06:01:27",
      "calendarYear": "2025",
      "period": "Q1",
      "revenue": 124300000000,
      "costOfRevenue": 66025000000,
      "grossProfit": 58275000000,
      "grossProfitRatio": 0.4688254224,
      "researchAndDevelopmentExpenses": 8268000000,
      "generalAndAdministrativeExpenses": 2074000000,
      "sellingAndMarketingExpenses": 5101000000,
      "sellingGeneralAndAdministrativeExpenses": 7175000000,
      "otherExpenses": 0,
      "operatingExpenses": 15443000000,
      "costAndExpenses": 81468000000,
      "interestIncome": 0,
      "interestExpense": 0,
      "depreciationAndAmortization": 3080000000,
      "ebitda": 45664000000,
      "ebitdaratio": 0.3673692679,
      "operatingIncome": 42832000000,
      "operatingIncomeRatio": 0.3445856798,
      "totalOtherIncomeExpensesNet": -248000000,
      "incomeBeforeTax": 42584000000,
      "incomeBeforeTaxRatio": 0.3425905068,
      "incomeTaxExpense": 6254000000,
      "netIncome": 36330000000,
      "netIncomeRatio": 0.2922767498,
      "eps": 2.41,
      "epsdiluted": 2.4,
      "weightedAverageShsOut": 15081724000,
      "weightedAverageShsOutDil": 15150865000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000008/0000320193-25-000008-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000008/aapl-20241228.htm"
    },
    {
      "date": "2024-09-28",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2024-11-01",
      "acceptedDate": "2024-11-01 06:01:36",
      "calendarYear": "2024",
      "period": "Q4",
      "revenue": 94930000000,
      "costOfRevenue": 51051000000,
      "grossProfit": 43879000000,
      "grossProfitRatio": 0.4622247972,
      "researchAndDevelopmentExpenses": 7765000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 6523000000,
      "otherExpenses": 0,
      "operatingExpenses": 14288000000,
      "costAndExpenses": 65339000000,
      "interestIncome": 0,
      "interestExpense": 0,
      "depreciationAndAmortization": 2911000000,
      "ebitda": 32521000000,
      "ebitdaratio": 0.3425787422,
      "operatingIncome": 29591000000,
      "operatingIncomeRatio": 0.3117138944,
      "totalOtherIncomeExpensesNet": 19000000,
      "incomeBeforeTax": 29610000000,
      "incomeBeforeTaxRatio": 0.3119140419,
      "incomeTaxExpense": 14874000000,
      "netIncome": 14736000000,
      "netIncomeRatio": 0.1552301696,
      "eps": 0.97,
      "epsdiluted": 0.97,
      "weightedAverageShsOut": 15171990000,
      "weightedAverageShsOutDil": 15242853000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000123/0000320193-24-000123-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000123/aapl-20240928.htm"
    },
    {
      "date": "2024-06-29",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2024-08-02",
      "acceptedDate": "2024-08-01 18:03:34",
      "calendarYear": "2024",
      "period": "Q3",
      "revenue": 85777000000,
      "costOfRevenue": 46099000000,
      "grossProfit": 39678000000,
      "grossProfitRatio": 0.4625715518,
      "researchAndDevelopmentExpenses": 8006000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 6320000000,
      "otherExpenses": 0,
      "operatingExpenses": 14326000000,
      "costAndExpenses": 60425000000,
      "interestIncome": 0,
      "interestExpense": 0,
      "depreciationAndAmortization": 2850000000,
      "ebitda": 28344000000,
      "ebitdaratio": 0.3304382294,
      "operatingIncome": 25352000000,
      "operatingIncomeRatio": 0.2955570841,
      "totalOtherIncomeExpensesNet": 142000000,
      "incomeBeforeTax": 25494000000,
      "incomeBeforeTaxRatio": 0.2972125395,
      "incomeTaxExpense": 4046000000,
      "netIncome": 21448000000,
      "netIncomeRatio": 0.250043718,
      "eps": 1.4,
      "epsdiluted": 1.4,
      "weightedAverageShsOut": 15287521000,
      "weightedAverageShsOutDil": 15348175000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000081/0000320193-24-000081-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000081/aapl-20240629.htm"
    },
    {
      "date": "2024-03-30",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2024-05-03",
      "acceptedDate": "2024-05-02 18:04:25",
      "calendarYear": "2024",
      "period": "Q2",
      "revenue": 90753000000,
      "costOfRevenue": 48482000000,
      "grossProfit": 42271000000,
      "grossProfitRatio": 0.4657807455,
      "researchAndDevelopmentExpenses": 7903000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 6468000000,
      "otherExpenses": 0,
      "operatingExpenses": 14371000000,
      "costAndExpenses": 62853000000,
      "interestIncome": 0,
      "interestExpense": 0,
      "depreciationAndAmortization": 2836000000,
      "ebitda": 30894000000,
      "ebitdaratio": 0.3404184986,
      "operatingIncome": 27900000000,
      "operatingIncomeRatio": 0.3074278536,
      "totalOtherIncomeExpensesNet": 158000000,
      "incomeBeforeTax": 28058000000,
      "incomeBeforeTaxRatio": 0.3091688429,
      "incomeTaxExpense": 4422000000,
      "netIncome": 23636000000,
      "netIncomeRatio": 0.2604431809,
      "eps": 1.53,
      "epsdiluted": 1.53,
      "weightedAverageShsOut": 15405856000,
      "weightedAverageShsOutDil": 15464709000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000069/0000320193-24-000069-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000069/aapl-20240330.htm"
    },
    {
      "date": "2023-12-30",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2024-02-02",
      "acceptedDate": "2024-02-01 18:03:38",
      "calendarYear": "2024",
      "period": "Q1",
      "revenue": 119575000000,
      "costOfRevenue": 64720000000,
      "grossProfit": 54855000000,
      "grossProfitRatio": 0.4587497387,
      "researchAndDevelopmentExpenses": 7696000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 6786000000,
      "otherExpenses": 0,
      "operatingExpenses": 14482000000,
      "costAndExpenses": 79202000000,
      "interestIncome": 0,
      "interestExpense": 0,
      "depreciationAndAmortization": 2848000000,
      "ebitda": 43171000000,
      "ebitdaratio": 0.3610370061,
      "operatingIncome": 40373000000,
      "operatingIncomeRatio": 0.337637466,
      "totalOtherIncomeExpensesNet": -50000000,
      "incomeBeforeTax": 40323000000,
      "incomeBeforeTaxRatio": 0.3372193184,
      "incomeTaxExpense": 6407000000,
      "netIncome": 33916000000,
      "netIncomeRatio": 0.2836378842,
      "eps": 2.19,
      "epsdiluted": 2.18,
      "weightedAverageShsOut": 15509763000,
      "weightedAverageShsOutDil": 15576641000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000006/0000320193-24-000006-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000006/aapl-20231230.htm"
    },
    {
      "date": "2023-09-30",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2023-11-03",
      "acceptedDate": "2023-11-02 18:08:27",
      "calendarYear": "2023",
      "period": "Q4",
      "revenue": 89498000000,
      "costOfRevenue": 49071000000,
      "grossProfit": 40427000000,
      "grossProfitRatio": 0.4517084181,
      "researchAndDevelopmentExpenses": 7307000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 6151000000,
      "otherExpenses": 0,
      "operatingExpenses": 13458000000,
      "costAndExpenses": 62529000000,
      "interestIncome": 984000000,
      "interestExpense": 1002000000,
      "depreciationAndAmortization": 2653000000,
      "ebitda": 30653000000,
      "ebitdaratio": 0.3424992737,
      "operatingIncome": 26969000000,
      "operatingIncomeRatio": 0.3013363427,
      "totalOtherIncomeExpensesNet": 29000000,
      "incomeBeforeTax": 26998000000,
      "incomeBeforeTaxRatio": 0.3016603723,
      "incomeTaxExpense": 4042000000,
      "netIncome": 22956000000,
      "netIncomeRatio": 0.2564973519,
      "eps": 1.47,
      "epsdiluted": 1.46,
      "weightedAverageShsOut": 15599434000,
      "weightedAverageShsOutDil": 15672400000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000106/0000320193-23-000106-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000106/aapl-20230930.htm"
    },
    {
      "date": "2023-07-01",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2023-08-04",
      "acceptedDate": "2023-08-03 18:04:43",
      "calendarYear": "2023",
      "period": "Q3",
      "revenue": 81797000000,
      "costOfRevenue": 45384000000,
      "grossProfit": 36413000000,
      "grossProfitRatio": 0.4451630255,
      "researchAndDevelopmentExpenses": 7442000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 5973000000,
      "otherExpenses": 0,
      "operatingExpenses": 13415000000,
      "costAndExpenses": 58799000000,
      "interestIncome": 980000000,
      "interestExpense": 998000000,
      "depreciationAndAmortization": 3052000000,
      "ebitda": 26783000000,
      "ebitdaratio": 0.3274325464,
      "operatingIncome": 22998000000,
      "operatingIncomeRatio": 0.2811594557,
      "totalOtherIncomeExpensesNet": -265000000,
      "incomeBeforeTax": 22733000000,
      "incomeBeforeTaxRatio": 0.2779197281,
      "incomeTaxExpense": 2852000000,
      "netIncome": 19881000000,
      "netIncomeRatio": 0.2430529237,
      "eps": 1.27,
      "epsdiluted": 1.26,
      "weightedAverageShsOut": 15697614000,
      "weightedAverageShsOutDil": 15775021000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000077/0000320193-23-000077-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000077/aapl-20230701.htm"
    },
    {
      "date": "2023-04-01",
      "symbol": "AAPL",
      "reportedCurrency": "USD",
      "cik": "0000320193",
      "fillingDate": "2023-05-05",
      "acceptedDate": "2023-05-04 18:03:52",
      "calendarYear": "2023",
      "period": "Q2",
      "revenue": 94836000000,
      "costOfRevenue": 52860000000,
      "grossProfit": 41976000000,
      "grossProfitRatio": 0.4426167278,
      "researchAndDevelopmentExpenses": 7457000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 6201000000,
      "otherExpenses": 0,
      "operatingExpenses": 13658000000,
      "costAndExpenses": 66518000000,
      "interestIncome": 918000000,
      "interestExpense": 930000000,
      "depreciationAndAmortization": 2898000000,
      "ebitda": 32210000000,
      "ebitdaratio": 0.3396389557,
      "operatingIncome": 28318000000,
      "operatingIncomeRatio": 0.2985996879,
      "totalOtherIncomeExpensesNet": 64000000,
      "incomeBeforeTax": 28382000000,
      "incomeBeforeTaxRatio": 0.2992745371,
      "incomeTaxExpense": 4222000000,
      "netIncome": 24160000000,
      "netIncomeRatio": 0.2547555781,
      "eps": 1.53,
      "epsdiluted": 1.52,
      "weightedAverageShsOut": 15787154000,
      "weightedAverageShsOutDil": 15847050000,
      "link": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000064/0000320193-23-000064-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000064/aapl-20230401.htm"
    }
  ],
  "KeyMetrics": [
    {
      "symbol": "AAPL",
      "date": "2025-09-27",
      "calendarYear": "2025",
      "period": "FY",
      "revenuePerShare": 27.83964946315684,
      "netIncomePerShare": 7.49305950429809,
      "operatingCashFlowPerShare": 7.457738234605479,
      "freeCashFlowPerShare": 6.607151219185871,
      "cashPerShare": 3.6590293340468945,
      "bookValuePerShare": 4.932468140616115,
      "tangibleBookValuePerShare": 4.932468140616115,
      "shareholdersEquityPerShare": 4.932468140616115,
      "interestDebtPerShare": 7.51761046258822,
      "marketCap": 3818743810000,
      "enterpriseValue": 3895186810000,
      "peRatio": 34.092882867601105,
      "priceToSalesRatio": 9.176121284791222,
      "pocfratio": 34.25435325882205,
      "pfcfRatio": 38.66416728259439,
      "pbRatio": 51.79151546797228,
      "ptbRatio": 51.79151546797228,
      "evToSales": 9.359807406268247,
      "enterpriseValueOverEBITDA": 26.969935053694947,
      "evToOperatingCashFlow": 34.94005139843203,
      "evToFreeCashFlow": 39.43814037077161,
      "earningsYield": 0.029331635106467118,
      "freeCashFlowYield": 0.02586374077814872,
      "debtToEquity": 1.5241072518411023,
      "debtToAssets": 0.3128178576498785,
      "netDebtToEBITDA": 0.5292846905357032,
      "currentRatio": 0.8932929222186667,
      "interestCoverage": 0,
      "incomeQuality": 0.995286135166503,
      "dividendYield": 0.004038238951672435,
      "payoutRatio": 0.1376752075707526,
      "salesGeneralAndAdministrativeToRevenue": 0.019408353978388172,
      "researchAndDdevelopementToRevenue": 0.08302075398703868,
      "intangiblesToTotalAssets": 0,
      "capexToOperatingCashFlow": 0.11405428679069267,
      "capexToRevenue": 0.030553079216937677,
      "capexToDepreciation": 1.0869379381090785,
      "stockBasedCompensationToRevenue": 0.030908710811440764,
      "grahamNumber": 28.8371936709443,
      "roic": 0.5196842110031786,
      "returnOnTangibleAssets": 0.3117962593356549,
      "grahamNetNet": -11.588738000468274,
      "workingCapital": -17674000000,
      "tangibleAssetValue": 73733000000,
      "netCurrentAssetValue": -137551000000,
      "investedCapital": 32160000000,
      "averageReceivables": 69600000000,
      "averagePayables": 69410000000,
      "averageInventory": 6502000000,
      "daysSalesOutstanding": 63.9879878220208,
      "daysPayablesOutstanding": 115.40052498189719,
      "daysOfInventoryOnHand": 9.445465242577843,
      "receivablesTurnover": 5.704195622078759,
      "payablesTurnover": 3.1628972230174637,
      "inventoryTurnover": 38.6428821266177,
      "roe": 1.5191298333175105,
      "capexPerShare": 0.8505870154196074
    },
    {
      "symbol": "AAPL",
      "date": "2024-09-28",
      "calendarYear": "2024",
      "period": "FY",
      "revenuePerShare": 25.484914639368924,
      "netIncomePerShare": 6.109054070954992,
      "operatingCashFlowPerShare": 7.706965094592383,
      "freeCashFlowPerShare": 7.091275991064264,
      "cashPerShare": 4.247388013764271,
      "bookValuePerShare": 3.711600978715614,
      "tangibleBookValuePerShare": 3.711600978715614,
      "shareholdersEquityPerShare": 3.711600978715614,
      "interestDebtPerShare": 7.759429340208995,
      "marketCap": 3495160329570,
      "enterpriseValue": 3584276329570,
      "peRatio": 37.287278415656736,
      "priceToSalesRatio": 8.93822887866815,
      "pocfratio": 29.55638142954995,
      "pfcfRatio": 32.12256867269569,
      "pbRatio": 61.37243774486391,
      "ptbRatio": 61.37243774486391,
      "evToSales": 9.166126637180815,
      "enterpriseValueOverEBITDA": 26.5639689436745,
      "evToOperatingCashFlow": 30.30997961650346,
      "evToFreeCashFlow": 32.94159686022039,
      "earningsYield": 0.026818798327209237,
      "freeCashFlowYield": 0.03113076074921754,
      "debtToEquity": 2.090588235294118,
      "debtToAssets": 0.32620691544742175,
      "netDebtToEBITDA": 0.6604609797672868,
      "currentRatio": 0.8673125765340832,
      "interestCoverage": 0,
      "incomeQuality": 1.2615643936161134,
      "dividendYield": 0.0043585983369965175,
      "payoutRatio": 0.16252026969360758,
      "salesGeneralAndAdministrativeToRevenue": 0.019072461544363036,
      "researchAndDdevelopementToRevenue": 0.08022299794136074,
      "intangiblesToTotalAssets": 0,
      "capexToOperatingCashFlow": 0.07988736110406414,
      "capexToRevenue": 0.02415896275269477,
      "capexToDepreciation": 0.8254259501965924,
      "stockBasedCompensationToRevenue": 0.02988990755303234,
      "grahamNumber": 22.587017267616833,
      "roic": 0.4430708117427921,
      "returnOnTangibleAssets": 0.25682503150857583,
      "grahamNetNet": -12.352478525015636,
      "workingCapital": -23405000000,
      "tangibleAssetValue": 56950000000,
      "netCurrentAssetValue": -155043000000,
      "investedCapital": 22275000000,
      "averageReceivables": 63614000000,
      "averagePayables": 65785500000,
      "averageInventory": 6808500000,
      "daysSalesOutstanding": 61.83255974529134,
      "daysPayablesOutstanding": 119.65847721913745,
      "daysOfInventoryOnHand": 12.642570548414087,
      "receivablesTurnover": 5.903038811648023,
      "payablesTurnover": 3.0503480278422272,
      "inventoryTurnover": 28.870710952511665,
      "roe": 1.6459350307287095,
      "capexPerShare": 0.6156891035281195
    },
    {
      "symbol": "AAPL",
      "date": "2023-09-30",
      "calendarYear": "2023",
      "period": "FY",
      "revenuePerShare": 24.344472588086393,
      "netIncomePerShare": 6.160669263554378,
      "operatingCashFlowPerShare": 7.021174930677783,
      "freeCashFlowPerShare": 6.325110448392176,
      "cashPerShare": 3.9096860303942442,
      "bookValuePerShare": 3.947223589389663,
      "tangibleBookValuePerShare": 3.947223589389663,
      "shareholdersEquityPerShare": 3.947223589389663,
      "interestDebtPerShare": 8.121260415958075,
      "marketCap": 2695569789510,
      "enterpriseValue": 2789534789510,
      "peRatio": 27.790811789370586,
      "priceToSalesRatio": 7.032807935374461,
      "pocfratio": 24.384807626986785,
      "pfcfRatio": 27.06830203155125,
      "pbRatio": 43.37479145093811,
      "ptbRatio": 43.37479145093811,
      "evToSales": 7.277964933430737,
      "enterpriseValueOverEBITDA": 21.592832070393534,
      "evToOperatingCashFlow": 25.234838836561337,
      "evToFreeCashFlow": 28.0118773046875,
      "earningsYield": 0.03598311584343425,
      "freeCashFlowYield": 0.03694358068098929,
      "debtToEquity": 1.9941750072410132,
      "debtToAssets": 0.3514917054991307,
      "netDebtToEBITDA": 0.7273508375390904,
      "currentRatio": 0.9880116717592975,
      "interestCoverage": 29.062039155860667,
      "incomeQuality": 1.1396773029537606,
      "dividendYield": 0.005573960673721321,
      "payoutRatio": 0.1549048920047425,
      "salesGeneralAndAdministrativeToRevenue": 0,
      "researchAndDdevelopementToRevenue": 0.07804897139204509,
      "intangiblesToTotalAssets": 0,
      "capexToOperatingCashFlow": 0.0991378920420108,
      "capexToRevenue": 0.02859230076835775,
      "capexToDepreciation": 0.9513846688080563,
      "stockBasedCompensationToRevenue": 0.028263563666723196,
      "grahamNumber": 23.391122856319186,
      "roic": 0.4338918291689624,
      "returnOnTangibleAssets": 0.27509834563776475,
      "grahamNetNet": -11.431345868845547,
      "workingCapital": -1742000000,
      "tangibleAssetValue": 62146000000,
      "netCurrentAssetValue": -146871000000,
      "investedCapital": 52634000000,
      "averageReceivables": 60958500000,
      "averagePayables": 63363000000,
      "averageInventory": 5638500000,
      "daysSalesOutstanding": 58.07564866874519,
      "daysPayablesOutstanding": 106.72146803214763,
      "daysOfInventoryOnHand": 10.791292490321615,
      "receivablesTurnover": 6.284906124456834,
      "payablesTurnover": 3.420117870661705,
      "inventoryTurnover": 33.82356657716001,
      "roe": 1.5607601454639075,
      "capexPerShare": 0.6960644822856067
    },
    {
      "symbol": "AAPL",
      "date": "2022-09-24",
      "calendarYear": "2022",
      "period": "FY",
      "revenuePerShare": 24.31727304755197,
      "netIncomePerShare": 6.154614437637777,
      "operatingCashFlowPerShare": 7.532762624088375,
      "freeCashFlowPerShare": 6.872425646259799,
      "cashPerShare": 2.9787931805221803,
      "bookValuePerShare": 3.124822127430853,
      "tangibleBookValuePerShare": 3.124822127430853,
      "shareholdersEquityPerShare": 3.124822127430853,
      "interestDebtPerShare": 8.350475392673257,
      "marketCap": 2439367314090,
      "enterpriseValue": 2548201314090,
      "peRatio": 24.441823533260525,
      "priceToSalesRatio": 6.186137718067193,
      "pocfratio": 19.970096962693717,
      "pfcfRatio": 21.888923611981014,
      "pbRatio": 48.14034011071204,
      "ptbRatio": 48.14034011071204,
      "evToSales": 6.462136379080359,
      "enterpriseValueOverEBITDA": 19.13954929539275,
      "evToOperatingCashFlow": 20.861076160571752,
      "evToFreeCashFlow": 22.865512540850478,
      "earningsYield": 0.040913477615088595,
      "freeCashFlowYield": 0.04568520671581333,
      "debtToEquity": 2.6144616356173036,
      "debtToAssets": 0.37555810690139046,
      "netDebtToEBITDA": 0.8174525680121378,
      "currentRatio": 0.8793560286267226,
      "interestCoverage": 40.74957352439441,
      "incomeQuality": 1.2239211246154926,
      "dividendYield": 0.006083954603424043,
      "payoutRatio": 0.14870294480125848,
      "salesGeneralAndAdministrativeToRevenue": 0,
      "researchAndDdevelopementToRevenue": 0.06657148363798665,
      "intangiblesToTotalAssets": 0,
      "capexToOperatingCashFlow": 0.08766199212450164,
      "capexToRevenue": 0.02715505873283155,
      "capexToDepreciation": 0.9643371757925072,
      "stockBasedCompensationToRevenue": 0.022920005680550203,
      "grahamNumber": 20.801963754945305,
      "roic": 0.45174761493312454,
      "returnOnTangibleAssets": 0.2829244092925685,
      "grahamNetNet": -12.67929632054538,
      "workingCapital": -18577000000,
      "tangibleAssetValue": 50672000000,
      "netCurrentAssetValue": -166678000000,
      "investedCapital": 33957000000,
      "averageReceivables": 56219000000,
      "averagePayables": 59439000000,
      "averageInventory": 5763000000,
      "daysSalesOutstanding": 56.400204905560855,
      "daysPayablesOutstanding": 104.6852773031054,
      "daysOfInventoryOnHand": 8.07569806661716,
      "receivablesTurnover": 6.471607693822622,
      "payablesTurnover": 3.486641191608828,
      "inventoryTurnover": 45.19733117670845,
      "roe": 1.9695887275023682,
      "capexPerShare": 0.6603369778285755
    }
  ],
  "AnalystRecommendations": [
    {
      "symbol": "AAPL",
      "date": "2026-03-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 16,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 6
    },
    {
      "symbol": "AAPL",
      "date": "2026-02-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 16,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 2,
      "analystRatingsStrongBuy": 6
    },
    {
      "symbol": "AAPL",
      "date": "2026-01-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 17,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 3,
      "analystRatingsStrongBuy": 6
    },
    {
      "symbol": "AAPL",
      "date": "2025-12-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 3,
      "analystRatingsStrongBuy": 5
    },
    {
      "symbol": "AAPL",
      "date": "2025-11-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 3,
      "analystRatingsStrongBuy": 5
    },
    {
      "symbol": "AAPL",
      "date": "2025-10-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 15,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 3,
      "analystRatingsStrongBuy": 6
    },
    {
      "symbol": "AAPL",
      "date": "2025-09-01",
      "analystRatingsbuy": 23,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 3,
      "analystRatingsStrongBuy": 5
    },
    {
      "symbol": "AAPL",
      "date": "2025-08-01",
      "analystRatingsbuy": 23,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 5
    },
    {
      "symbol": "AAPL",
      "date": "2025-07-01",
      "analystRatingsbuy": 23,
      "analystRatingsHold": 18,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 6
    },
    {
      "symbol": "AAPL",
      "date": "2025-06-01",
      "analystRatingsbuy": 22,
      "analystRatingsHold": 17,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "AAPL",
      "date": "2025-05-01",
      "analystRatingsbuy": 23,
      "analystRatingsHold": 16,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "AAPL",
      "date": "2025-04-01",
      "analystRatingsbuy": 23,
      "analystRatingsHold": 16,
      "analystRatingsSell": 3,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 8
    },
    {
      "symbol": "AAPL",
      "date": "2025-03-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 14,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 2,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "AAPL",
      "date": "2025-02-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 14,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 2,
      "analystRatingsStrongBuy": 8
    },
    {
      "symbol": "AAPL",
      "date": "2025-01-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 13,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 2,
      "analystRatingsStrongBuy": 8
    },
    {
      "symbol": "AAPL",
      "date": "2024-12-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 12,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 2,
      "analystRatingsStrongBuy": 8
    },
    {
      "symbol": "AAPL",
      "date": "2024-11-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 12,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 2,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2024-10-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 12,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 2,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "AAPL",
      "date": "2024-09-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 12,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 2,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "AAPL",
      "date": "2024-08-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 12,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 2,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "AAPL",
      "date": "2024-07-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 12,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "AAPL",
      "date": "2024-06-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 12,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "AAPL",
      "date": "2024-05-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "AAPL",
      "date": "2024-04-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "AAPL",
      "date": "2024-03-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "AAPL",
      "date": "2024-02-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "AAPL",
      "date": "2024-01-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "AAPL",
      "date": "2023-12-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "AAPL",
      "date": "2023-11-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "AAPL",
      "date": "2023-10-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "AAPL",
      "date": "2023-09-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "AAPL",
      "date": "2023-08-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "AAPL",
      "date": "2023-07-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "AAPL",
      "date": "2023-06-01",
      "analystRatingsbuy": 20,
      "analystRatingsHold": 10,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "AAPL",
      "date": "2023-05-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "AAPL",
      "date": "2023-04-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "AAPL",
      "date": "2023-03-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "AAPL",
      "date": "2023-02-01",
      "analystRatingsbuy": 20,
      "analystRatingsHold": 8,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "AAPL",
      "date": "2023-01-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2022-12-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2022-11-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2022-10-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2022-09-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 8,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 14
    },
    {
      "symbol": "AAPL",
      "date": "2022-08-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2022-07-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 8,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 14
    },
    {
      "symbol": "AAPL",
      "date": "2022-06-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2022-05-01",
      "analystRatingsbuy": 23,
      "analystRatingsHold": 7,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2022-04-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2022-03-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2022-02-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2022-01-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2021-12-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2021-11-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2021-10-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2021-09-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2021-08-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2021-07-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2021-06-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2021-05-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2021-04-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2021-03-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2021-02-01",
      "analystRatingsbuy": 19,
      "analystRatingsHold": 8,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2021-01-01",
      "analystRatingsbuy": 19,
      "analystRatingsHold": 8,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2020-12-01",
      "analystRatingsbuy": 16,
      "analystRatingsHold": 9,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 2,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2020-11-01",
      "analystRatingsbuy": 16,
      "analystRatingsHold": 9,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 2,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "AAPL",
      "date": "2020-09-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "AAPL",
      "date": "2020-08-01",
      "analystRatingsbuy": 20,
      "analystRatingsHold": 8,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 14
    },
    {
      "symbol": "AAPL",
      "date": "2020-07-01",
      "analystRatingsbuy": 20,
      "analystRatingsHold": 8,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 14
    },
    {
      "symbol": "AAPL",
      "date": "2020-06-01",
      "analystRatingsbuy": 13,
      "analystRatingsHold": 19,
      "analystRatingsSell": 3,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2020-05-01",
      "analystRatingsbuy": 20,
      "analystRatingsHold": 8,
      "analystRatingsSell": 3,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 14
    },
    {
      "symbol": "AAPL",
      "date": "2020-04-01",
      "analystRatingsbuy": 13,
      "analystRatingsHold": 19,
      "analystRatingsSell": 3,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2020-03-01",
      "analystRatingsbuy": 13,
      "analystRatingsHold": 19,
      "analystRatingsSell": 3,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2020-02-01",
      "analystRatingsbuy": 13,
      "analystRatingsHold": 19,
      "analystRatingsSell": 3,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2020-01-01",
      "analystRatingsbuy": 13,
      "analystRatingsHold": 19,
      "analystRatingsSell": 3,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2019-12-01",
      "analystRatingsbuy": 13,
      "analystRatingsHold": 19,
      "analystRatingsSell": 3,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2019-11-01",
      "analystRatingsbuy": 13,
      "analystRatingsHold": 19,
      "analystRatingsSell": 3,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2019-10-01",
      "analystRatingsbuy": 13,
      "analystRatingsHold": 19,
      "analystRatingsSell": 3,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2019-09-01",
      "analystRatingsbuy": 13,
      "analystRatingsHold": 19,
      "analystRatingsSell": 3,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2019-08-01",
      "analystRatingsbuy": 13,
      "analystRatingsHold": 19,
      "analystRatingsSell": 3,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2019-07-01",
      "analystRatingsbuy": 13,
      "analystRatingsHold": 19,
      "analystRatingsSell": 3,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2019-06-01",
      "analystRatingsbuy": 10,
      "analystRatingsHold": 20,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2019-05-01",
      "analystRatingsbuy": 10,
      "analystRatingsHold": 22,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2019-04-01",
      "analystRatingsbuy": 10,
      "analystRatingsHold": 22,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2019-03-01",
      "analystRatingsbuy": 10,
      "analystRatingsHold": 22,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2019-02-01",
      "analystRatingsbuy": 10,
      "analystRatingsHold": 22,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "AAPL",
      "date": "2019-01-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 18,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 17
    },
    {
      "symbol": "AAPL",
      "date": "2018-12-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 18,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 17
    }
  ],
  "PriceTargets": [],
  "UpcomingEvents": [
    {
      "date": "2026-05-07",
      "symbol": "AAPL",
      "eps": null,
      "epsEstimated": 1.88,
      "time": "bmo",
      "revenue": null,
      "revenueEstimated": null,
      "updatedFromDate": "2026-03-26",
      "fiscalDateEnding": "2026-03-26"
    }
  ]
}