{
  "HistoricalPrices": [
    {
      "date": "2021-03-26",
      "open": 12.55,
      "high": 12.86,
      "low": 12.37,
      "close": 12.84,
      "adjClose": 12.81,
      "volume": 363968960
    },
    {
      "date": "2021-03-29",
      "open": 12.82,
      "high": 13.06,
      "low": 12.7,
      "close": 12.95,
      "adjClose": 12.92,
      "volume": 273520000
    },
    {
      "date": "2021-03-30",
      "open": 12.84,
      "high": 12.98,
      "low": 12.71,
      "close": 12.87,
      "adjClose": 12.84,
      "volume": 200204000
    },
    {
      "date": "2021-03-31",
      "open": 13.02,
      "high": 13.47,
      "low": 12.98,
      "close": 13.35,
      "adjClose": 13.32,
      "volume": 314777520
    },
    {
      "date": "2021-04-01",
      "open": 13.57,
      "high": 13.87,
      "low": 13.51,
      "close": 13.81,
      "adjClose": 13.78,
      "volume": 308276000
    },
    {
      "date": "2021-04-05",
      "open": 13.87,
      "high": 14.01,
      "low": 13.73,
      "close": 13.99,
      "adjClose": 13.96,
      "volume": 255672000
    },
    {
      "date": "2021-04-06",
      "open": 14,
      "high": 14.05,
      "low": 13.77,
      "close": 13.86,
      "adjClose": 13.83,
      "volume": 191745960
    },
    {
      "date": "2021-04-07",
      "open": 13.88,
      "high": 14.24,
      "low": 13.71,
      "close": 14.14,
      "adjClose": 14.11,
      "volume": 251284360
    },
    {
      "date": "2021-04-08",
      "open": 14.25,
      "high": 14.47,
      "low": 14.25,
      "close": 14.32,
      "adjClose": 14.29,
      "volume": 244416000
    },
    {
      "date": "2021-04-09",
      "open": 14.21,
      "high": 14.41,
      "low": 14.18,
      "close": 14.4,
      "adjClose": 14.37,
      "volume": 195172000
    },
    {
      "date": "2021-04-12",
      "open": 14.29,
      "high": 15.35,
      "low": 14.14,
      "close": 15.21,
      "adjClose": 15.18,
      "volume": 869324000
    },
    {
      "date": "2021-04-13",
      "open": 15.23,
      "high": 15.7,
      "low": 15.13,
      "close": 15.68,
      "adjClose": 15.64,
      "volume": 676212000
    },
    {
      "date": "2021-04-14",
      "open": 15.63,
      "high": 15.72,
      "low": 15.23,
      "close": 15.28,
      "adjClose": 15.25,
      "volume": 385501920
    },
    {
      "date": "2021-04-15",
      "open": 15.66,
      "high": 16.21,
      "low": 15.63,
      "close": 16.14,
      "adjClose": 16.1,
      "volume": 598480680
    },
    {
      "date": "2021-04-16",
      "open": 16.05,
      "high": 16.17,
      "low": 15.87,
      "close": 15.91,
      "adjClose": 15.87,
      "volume": 335208000
    },
    {
      "date": "2021-04-19",
      "open": 15.54,
      "high": 15.81,
      "low": 15.23,
      "close": 15.36,
      "adjClose": 15.32,
      "volume": 404420000
    },
    {
      "date": "2021-04-20",
      "open": 15.32,
      "high": 15.5,
      "low": 14.96,
      "close": 15.17,
      "adjClose": 15.14,
      "volume": 334133040
    },
    {
      "date": "2021-04-21",
      "open": 15.12,
      "high": 15.36,
      "low": 15.1,
      "close": 15.36,
      "adjClose": 15.32,
      "volume": 216777040
    },
    {
      "date": "2021-04-22",
      "open": 15.38,
      "high": 15.44,
      "low": 14.78,
      "close": 14.85,
      "adjClose": 14.82,
      "volume": 277788000
    },
    {
      "date": "2021-04-23",
      "open": 14.93,
      "high": 15.33,
      "low": 14.9,
      "close": 15.27,
      "adjClose": 15.24,
      "volume": 227772200
    },
    {
      "date": "2021-04-26",
      "open": 15.19,
      "high": 15.48,
      "low": 15.13,
      "close": 15.48,
      "adjClose": 15.44,
      "volume": 197797080
    },
    {
      "date": "2021-04-27",
      "open": 15.58,
      "high": 15.67,
      "low": 15.35,
      "close": 15.38,
      "adjClose": 15.34,
      "volume": 164573000
    },
    {
      "date": "2021-04-28",
      "open": 15.36,
      "high": 15.53,
      "low": 15.22,
      "close": 15.28,
      "adjClose": 15.25,
      "volume": 209416200
    },
    {
      "date": "2021-04-29",
      "open": 15.4,
      "high": 15.44,
      "low": 15.07,
      "close": 15.32,
      "adjClose": 15.28,
      "volume": 173196480
    },
    {
      "date": "2021-04-30",
      "open": 15.17,
      "high": 15.36,
      "low": 15,
      "close": 15.01,
      "adjClose": 14.98,
      "volume": 201912000
    },
    {
      "date": "2021-05-03",
      "open": 15.13,
      "high": 15.25,
      "low": 14.79,
      "close": 14.84,
      "adjClose": 14.81,
      "volume": 203912000
    },
    {
      "date": "2021-05-04",
      "open": 14.64,
      "high": 14.64,
      "low": 14.01,
      "close": 14.35,
      "adjClose": 14.32,
      "volume": 405324800
    },
    {
      "date": "2021-05-05",
      "open": 14.71,
      "high": 14.81,
      "low": 14.39,
      "close": 14.46,
      "adjClose": 14.43,
      "volume": 292024000
    },
    {
      "date": "2021-05-06",
      "open": 14.5,
      "high": 14.57,
      "low": 14.22,
      "close": 14.52,
      "adjClose": 14.49,
      "volume": 193380920
    },
    {
      "date": "2021-05-07",
      "open": 14.81,
      "high": 14.97,
      "low": 14.67,
      "close": 14.81,
      "adjClose": 14.78,
      "volume": 229328000
    },
    {
      "date": "2021-05-10",
      "open": 14.79,
      "high": 14.81,
      "low": 14.25,
      "close": 14.27,
      "adjClose": 14.24,
      "volume": 268904000
    },
    {
      "date": "2021-05-11",
      "open": 13.83,
      "high": 14.35,
      "low": 13.75,
      "close": 14.31,
      "adjClose": 14.28,
      "volume": 285585360
    },
    {
      "date": "2021-05-12",
      "open": 14.01,
      "high": 14.26,
      "low": 13.71,
      "close": 13.76,
      "adjClose": 13.73,
      "volume": 303409320
    },
    {
      "date": "2021-05-13",
      "open": 14.03,
      "high": 14.08,
      "low": 13.46,
      "close": 13.67,
      "adjClose": 13.64,
      "volume": 285727480
    },
    {
      "date": "2021-05-14",
      "open": 13.89,
      "high": 14.33,
      "low": 13.75,
      "close": 14.24,
      "adjClose": 14.21,
      "volume": 258616000
    },
    {
      "date": "2021-05-17",
      "open": 14.16,
      "high": 14.17,
      "low": 13.85,
      "close": 14.17,
      "adjClose": 14.14,
      "volume": 216980840
    },
    {
      "date": "2021-05-18",
      "open": 14.27,
      "high": 14.4,
      "low": 14,
      "close": 14.02,
      "adjClose": 13.99,
      "volume": 186256000
    },
    {
      "date": "2021-05-19",
      "open": 13.57,
      "high": 14.08,
      "low": 13.54,
      "close": 14.07,
      "adjClose": 14.04,
      "volume": 344000000
    },
    {
      "date": "2021-05-20",
      "open": 14.3,
      "high": 14.68,
      "low": 14.27,
      "close": 14.61,
      "adjClose": 14.58,
      "volume": 321592000
    },
    {
      "date": "2021-05-21",
      "open": 15.16,
      "high": 15.22,
      "low": 14.87,
      "close": 14.99,
      "adjClose": 14.96,
      "volume": 672992000
    },
    {
      "date": "2021-05-24",
      "open": 15.21,
      "high": 15.75,
      "low": 15.18,
      "close": 15.61,
      "adjClose": 15.57,
      "volume": 554816200
    },
    {
      "date": "2021-05-25",
      "open": 15.77,
      "high": 15.82,
      "low": 15.48,
      "close": 15.65,
      "adjClose": 15.61,
      "volume": 435408000
    },
    {
      "date": "2021-05-26",
      "open": 15.73,
      "high": 15.79,
      "low": 15.59,
      "close": 15.7,
      "adjClose": 15.66,
      "volume": 370440000
    },
    {
      "date": "2021-05-27",
      "open": 15.7,
      "high": 15.75,
      "low": 15.46,
      "close": 15.49,
      "adjClose": 15.45,
      "volume": 581476000
    },
    {
      "date": "2021-05-28",
      "open": 15.5,
      "high": 16.28,
      "low": 15.5,
      "close": 16.24,
      "adjClose": 16.2,
      "volume": 644536000
    },
    {
      "date": "2021-06-01",
      "open": 16.27,
      "high": 16.39,
      "low": 15.9,
      "close": 16.26,
      "adjClose": 16.22,
      "volume": 472804000
    },
    {
      "date": "2021-06-02",
      "open": 16.25,
      "high": 16.92,
      "low": 16.24,
      "close": 16.78,
      "adjClose": 16.74,
      "volume": 594168000
    },
    {
      "date": "2021-06-03",
      "open": 16.7,
      "high": 17.26,
      "low": 16.58,
      "close": 16.97,
      "adjClose": 16.93,
      "volume": 580008000
    },
    {
      "date": "2021-06-04",
      "open": 17.11,
      "high": 17.66,
      "low": 17.1,
      "close": 17.58,
      "adjClose": 17.54,
      "volume": 617120280
    },
    {
      "date": "2021-06-07",
      "open": 17.57,
      "high": 17.81,
      "low": 17.19,
      "close": 17.62,
      "adjClose": 17.58,
      "volume": 575756000
    },
    {
      "date": "2021-06-08",
      "open": 17.53,
      "high": 17.62,
      "low": 17.25,
      "close": 17.46,
      "adjClose": 17.42,
      "volume": 323848000
    },
    {
      "date": "2021-06-09",
      "open": 17.52,
      "high": 17.58,
      "low": 17.26,
      "close": 17.36,
      "adjClose": 17.32,
      "volume": 381657480
    },
    {
      "date": "2021-06-10",
      "open": 17.35,
      "high": 17.49,
      "low": 17.18,
      "close": 17.43,
      "adjClose": 17.39,
      "volume": 287772000
    },
    {
      "date": "2021-06-11",
      "open": 17.48,
      "high": 17.94,
      "low": 17.44,
      "close": 17.83,
      "adjClose": 17.79,
      "volume": 416308000
    },
    {
      "date": "2021-06-14",
      "open": 17.91,
      "high": 18.04,
      "low": 17.66,
      "close": 18.02,
      "adjClose": 17.98,
      "volume": 321376000
    },
    {
      "date": "2021-06-15",
      "open": 17.92,
      "high": 18.02,
      "low": 17.73,
      "close": 17.79,
      "adjClose": 17.75,
      "volume": 243032000
    },
    {
      "date": "2021-06-16",
      "open": 17.79,
      "high": 17.95,
      "low": 17.58,
      "close": 17.81,
      "adjClose": 17.77,
      "volume": 307124000
    },
    {
      "date": "2021-06-17",
      "open": 17.77,
      "high": 18.84,
      "low": 17.76,
      "close": 18.66,
      "adjClose": 18.62,
      "volume": 809656000
    },
    {
      "date": "2021-06-18",
      "open": 18.78,
      "high": 19.38,
      "low": 18.58,
      "close": 18.64,
      "adjClose": 18.6,
      "volume": 968856000
    },
    {
      "date": "2021-06-21",
      "open": 18.44,
      "high": 18.54,
      "low": 17.82,
      "close": 18.43,
      "adjClose": 18.39,
      "volume": 672384000
    },
    {
      "date": "2021-06-22",
      "open": 18.47,
      "high": 18.96,
      "low": 18.39,
      "close": 18.89,
      "adjClose": 18.85,
      "volume": 580145560
    },
    {
      "date": "2021-06-23",
      "open": 19.01,
      "high": 19.15,
      "low": 18.91,
      "close": 19.06,
      "adjClose": 19.02,
      "volume": 332357040
    },
    {
      "date": "2021-06-24",
      "open": 19.23,
      "high": 19.42,
      "low": 19.09,
      "close": 19.21,
      "adjClose": 19.17,
      "volume": 320924000
    },
    {
      "date": "2021-06-25",
      "open": 19.28,
      "high": 19.35,
      "low": 18.89,
      "close": 19.03,
      "adjClose": 18.99,
      "volume": 278365920
    },
    {
      "date": "2021-06-28",
      "open": 19.36,
      "high": 20.08,
      "low": 19.32,
      "close": 19.99,
      "adjClose": 19.95,
      "volume": 495436560
    },
    {
      "date": "2021-06-29",
      "open": 19.88,
      "high": 20.1,
      "low": 19.66,
      "close": 20.03,
      "adjClose": 19.99,
      "volume": 367633840
    },
    {
      "date": "2021-06-30",
      "open": 20,
      "high": 20.16,
      "low": 19.86,
      "close": 20,
      "adjClose": 19.96,
      "volume": 326568000
    },
    {
      "date": "2021-07-01",
      "open": 20.13,
      "high": 20.46,
      "low": 20.02,
      "close": 20.21,
      "adjClose": 20.17,
      "volume": 480136000
    },
    {
      "date": "2021-07-02",
      "open": 20.44,
      "high": 20.51,
      "low": 20.29,
      "close": 20.49,
      "adjClose": 20.44,
      "volume": 343396680
    },
    {
      "date": "2021-07-06",
      "open": 20.74,
      "high": 20.84,
      "low": 20.35,
      "close": 20.7,
      "adjClose": 20.65,
      "volume": 446708000
    },
    {
      "date": "2021-07-07",
      "open": 20.85,
      "high": 20.88,
      "low": 20.33,
      "close": 20.37,
      "adjClose": 20.33,
      "volume": 418428000
    },
    {
      "date": "2021-07-08",
      "open": 19.86,
      "high": 20.13,
      "low": 19.7,
      "close": 19.9,
      "adjClose": 19.86,
      "volume": 503300000
    },
    {
      "date": "2021-07-09",
      "open": 19.96,
      "high": 20.08,
      "low": 19.75,
      "close": 20.05,
      "adjClose": 20.01,
      "volume": 296624000
    },
    {
      "date": "2021-07-12",
      "open": 20.24,
      "high": 20.53,
      "low": 20.19,
      "close": 20.51,
      "adjClose": 20.46,
      "volume": 321984760
    },
    {
      "date": "2021-07-13",
      "open": 20.4,
      "high": 20.46,
      "low": 20.11,
      "close": 20.25,
      "adjClose": 20.21,
      "volume": 290708000
    },
    {
      "date": "2021-07-14",
      "open": 20.36,
      "high": 20.42,
      "low": 19.75,
      "close": 19.84,
      "adjClose": 19.8,
      "volume": 380100000
    },
    {
      "date": "2021-07-15",
      "open": 19.81,
      "high": 19.85,
      "low": 18.86,
      "close": 18.97,
      "adjClose": 18.93,
      "volume": 550564520
    },
    {
      "date": "2021-07-16",
      "open": 19.03,
      "high": 19.16,
      "low": 18.07,
      "close": 18.16,
      "adjClose": 18.12,
      "volume": 688224000
    },
    {
      "date": "2021-07-19",
      "open": 17.92,
      "high": 19.04,
      "low": 17.87,
      "close": 18.78,
      "adjClose": 18.74,
      "volume": 749060000
    },
    {
      "date": "2021-07-20",
      "open": 18.73,
      "high": 18.84,
      "low": 18.16,
      "close": 18.61,
      "adjClose": 18.57,
      "volume": 434687000
    },
    {
      "date": "2021-07-21",
      "open": 18.88,
      "high": 19.53,
      "low": 18.74,
      "close": 19.41,
      "adjClose": 19.37,
      "volume": 371017360
    },
    {
      "date": "2021-07-22",
      "open": 19.64,
      "high": 19.89,
      "low": 19.28,
      "close": 19.59,
      "adjClose": 19.55,
      "volume": 323826000
    },
    {
      "date": "2021-07-23",
      "open": 19.66,
      "high": 19.7,
      "low": 19.25,
      "close": 19.56,
      "adjClose": 19.52,
      "volume": 195672000
    },
    {
      "date": "2021-07-26",
      "open": 19.31,
      "high": 19.44,
      "low": 18.91,
      "close": 19.29,
      "adjClose": 19.25,
      "volume": 203943160
    },
    {
      "date": "2021-07-27",
      "open": 19.27,
      "high": 19.62,
      "low": 18.74,
      "close": 19.21,
      "adjClose": 19.17,
      "volume": 248863000
    },
    {
      "date": "2021-07-28",
      "open": 19.32,
      "high": 19.65,
      "low": 19,
      "close": 19.5,
      "adjClose": 19.46,
      "volume": 202191150
    },
    {
      "date": "2021-07-29",
      "open": 19.52,
      "high": 19.85,
      "low": 19.33,
      "close": 19.66,
      "adjClose": 19.62,
      "volume": 190781000
    },
    {
      "date": "2021-07-30",
      "open": 19.42,
      "high": 19.63,
      "low": 19.26,
      "close": 19.5,
      "adjClose": 19.46,
      "volume": 183497460
    },
    {
      "date": "2021-08-02",
      "open": 19.7,
      "high": 19.96,
      "low": 19.36,
      "close": 19.75,
      "adjClose": 19.71,
      "volume": 217444000
    },
    {
      "date": "2021-08-03",
      "open": 19.74,
      "high": 20.22,
      "low": 19.22,
      "close": 19.82,
      "adjClose": 19.78,
      "volume": 301811000
    },
    {
      "date": "2021-08-04",
      "open": 19.99,
      "high": 20.32,
      "low": 19.83,
      "close": 20.27,
      "adjClose": 20.23,
      "volume": 231309400
    },
    {
      "date": "2021-08-05",
      "open": 20.5,
      "high": 20.73,
      "low": 20.34,
      "close": 20.64,
      "adjClose": 20.59,
      "volume": 211435370
    },
    {
      "date": "2021-08-06",
      "open": 20.52,
      "high": 20.57,
      "low": 20.21,
      "close": 20.37,
      "adjClose": 20.33,
      "volume": 178497000
    },
    {
      "date": "2021-08-09",
      "open": 20.45,
      "high": 20.51,
      "low": 20.14,
      "close": 20.3,
      "adjClose": 20.26,
      "volume": 146443100
    },
    {
      "date": "2021-08-10",
      "open": 20.32,
      "high": 20.43,
      "low": 19.83,
      "close": 19.94,
      "adjClose": 19.9,
      "volume": 179238000
    },
    {
      "date": "2021-08-11",
      "open": 20.04,
      "high": 20.05,
      "low": 19.43,
      "close": 19.7,
      "adjClose": 19.66,
      "volume": 185925000
    },
    {
      "date": "2021-08-12",
      "open": 19.87,
      "high": 20.03,
      "low": 19.62,
      "close": 19.91,
      "adjClose": 19.87,
      "volume": 151861550
    },
    {
      "date": "2021-08-13",
      "open": 19.91,
      "high": 20.21,
      "low": 19.85,
      "close": 20.19,
      "adjClose": 20.15,
      "volume": 183063000
    },
    {
      "date": "2021-08-16",
      "open": 20.14,
      "high": 20.29,
      "low": 19.45,
      "close": 19.95,
      "adjClose": 19.91,
      "volume": 211152800
    },
    {
      "date": "2021-08-17",
      "open": 19.68,
      "high": 19.77,
      "low": 19.27,
      "close": 19.46,
      "adjClose": 19.42,
      "volume": 204585000
    },
    {
      "date": "2021-08-18",
      "open": 19.5,
      "high": 19.63,
      "low": 19,
      "close": 19.04,
      "adjClose": 19,
      "volume": 285913480
    },
    {
      "date": "2021-08-19",
      "open": 19.49,
      "high": 20.5,
      "low": 18.76,
      "close": 19.8,
      "adjClose": 19.76,
      "volume": 766555000
    },
    {
      "date": "2021-08-20",
      "open": 19.99,
      "high": 20.87,
      "low": 19.93,
      "close": 20.82,
      "adjClose": 20.77,
      "volume": 675741310
    },
    {
      "date": "2021-08-23",
      "open": 20.97,
      "high": 22,
      "low": 20.95,
      "close": 21.96,
      "adjClose": 21.91,
      "volume": 575807000
    },
    {
      "date": "2021-08-24",
      "open": 21.75,
      "high": 21.96,
      "low": 21.54,
      "close": 21.79,
      "adjClose": 21.74,
      "volume": 297299000
    },
    {
      "date": "2021-08-25",
      "open": 21.74,
      "high": 22.47,
      "low": 21.72,
      "close": 22.21,
      "adjClose": 22.16,
      "volume": 347701040
    },
    {
      "date": "2021-08-26",
      "open": 22.2,
      "high": 22.34,
      "low": 21.79,
      "close": 22.07,
      "adjClose": 22.02,
      "volume": 237940420
    },
    {
      "date": "2021-08-27",
      "open": 22.18,
      "high": 22.72,
      "low": 22.17,
      "close": 22.64,
      "adjClose": 22.59,
      "volume": 304722190
    },
    {
      "date": "2021-08-30",
      "open": 22.83,
      "high": 23.04,
      "low": 22.55,
      "close": 22.69,
      "adjClose": 22.64,
      "volume": 262580000
    },
    {
      "date": "2021-08-31",
      "open": 22.7,
      "high": 22.7,
      "low": 22.12,
      "close": 22.39,
      "adjClose": 22.35,
      "volume": 259850000
    },
    {
      "date": "2021-09-01",
      "open": 22.49,
      "high": 22.7,
      "low": 22.36,
      "close": 22.44,
      "adjClose": 22.4,
      "volume": 201767000
    },
    {
      "date": "2021-09-02",
      "open": 22.52,
      "high": 22.59,
      "low": 22.29,
      "close": 22.4,
      "adjClose": 22.36,
      "volume": 188109570
    },
    {
      "date": "2021-09-03",
      "open": 22.33,
      "high": 22.99,
      "low": 22.2,
      "close": 22.84,
      "adjClose": 22.8,
      "volume": 280831980
    },
    {
      "date": "2021-09-07",
      "open": 22.83,
      "high": 22.9,
      "low": 22.52,
      "close": 22.66,
      "adjClose": 22.62,
      "volume": 198107160
    },
    {
      "date": "2021-09-08",
      "open": 22.51,
      "high": 22.61,
      "low": 21.98,
      "close": 22.34,
      "adjClose": 22.3,
      "volume": 254434210
    },
    {
      "date": "2021-09-09",
      "open": 22.31,
      "high": 22.54,
      "low": 22.13,
      "close": 22.18,
      "adjClose": 22.14,
      "volume": 196856010
    },
    {
      "date": "2021-09-10",
      "open": 22.35,
      "high": 22.63,
      "low": 22.27,
      "close": 22.48,
      "adjClose": 22.44,
      "volume": 248376000
    },
    {
      "date": "2021-09-13",
      "open": 22.68,
      "high": 22.96,
      "low": 21.86,
      "close": 22.15,
      "adjClose": 22.11,
      "volume": 297500000
    },
    {
      "date": "2021-09-14",
      "open": 22.28,
      "high": 22.41,
      "low": 22.09,
      "close": 22.24,
      "adjClose": 22.2,
      "volume": 199755000
    },
    {
      "date": "2021-09-15",
      "open": 22.31,
      "high": 22.37,
      "low": 21.97,
      "close": 22.34,
      "adjClose": 22.3,
      "volume": 166538010
    },
    {
      "date": "2021-09-16",
      "open": 22.18,
      "high": 22.28,
      "low": 21.93,
      "close": 22.24,
      "adjClose": 22.2,
      "volume": 156033440
    },
    {
      "date": "2021-09-17",
      "open": 22.3,
      "high": 22.32,
      "low": 21.83,
      "close": 21.9,
      "adjClose": 21.86,
      "volume": 294503000
    },
    {
      "date": "2021-09-20",
      "open": 21.15,
      "high": 21.43,
      "low": 20.66,
      "close": 21.11,
      "adjClose": 21.07,
      "volume": 349440450
    },
    {
      "date": "2021-09-21",
      "open": 21.42,
      "high": 21.43,
      "low": 20.95,
      "close": 21.25,
      "adjClose": 21.21,
      "volume": 204688100
    },
    {
      "date": "2021-09-22",
      "open": 21.37,
      "high": 21.96,
      "low": 21.2,
      "close": 21.94,
      "adjClose": 21.9,
      "volume": 268726000
    },
    {
      "date": "2021-09-23",
      "open": 22.14,
      "high": 22.53,
      "low": 21.89,
      "close": 22.48,
      "adjClose": 22.44,
      "volume": 248555000
    },
    {
      "date": "2021-09-24",
      "open": 22.07,
      "high": 22.15,
      "low": 21.86,
      "close": 22.08,
      "adjClose": 22.04,
      "volume": 217655450
    },
    {
      "date": "2021-09-27",
      "open": 21.71,
      "high": 21.8,
      "low": 21.33,
      "close": 21.66,
      "adjClose": 21.62,
      "volume": 245215140
    },
    {
      "date": "2021-09-28",
      "open": 21.21,
      "high": 21.42,
      "low": 20.65,
      "close": 20.7,
      "adjClose": 20.66,
      "volume": 343069000
    },
    {
      "date": "2021-09-29",
      "open": 20.94,
      "high": 21.02,
      "low": 20.47,
      "close": 20.52,
      "adjClose": 20.48,
      "volume": 218394000
    },
    {
      "date": "2021-09-30",
      "open": 20.77,
      "high": 21.07,
      "low": 20.69,
      "close": 20.72,
      "adjClose": 20.68,
      "volume": 221009120
    },
    {
      "date": "2021-10-01",
      "open": 20.75,
      "high": 20.86,
      "low": 20.2,
      "close": 20.74,
      "adjClose": 20.7,
      "volume": 240978000
    },
    {
      "date": "2021-10-04",
      "open": 20.5,
      "high": 20.54,
      "low": 19.56,
      "close": 19.73,
      "adjClose": 19.69,
      "volume": 345635000
    },
    {
      "date": "2021-10-05",
      "open": 19.95,
      "high": 20.65,
      "low": 19.85,
      "close": 20.45,
      "adjClose": 20.41,
      "volume": 279282000
    },
    {
      "date": "2021-10-06",
      "open": 20.12,
      "high": 20.72,
      "low": 20.08,
      "close": 20.7,
      "adjClose": 20.66,
      "volume": 297202000
    },
    {
      "date": "2021-10-07",
      "open": 21.09,
      "high": 21.32,
      "low": 20.97,
      "close": 21.08,
      "adjClose": 21.04,
      "volume": 256919000
    },
    {
      "date": "2021-10-08",
      "open": 21.1,
      "high": 21.21,
      "low": 20.78,
      "close": 20.83,
      "adjClose": 20.79,
      "volume": 151258000
    },
    {
      "date": "2021-10-11",
      "open": 20.58,
      "high": 21.06,
      "low": 20.51,
      "close": 20.7,
      "adjClose": 20.66,
      "volume": 163388000
    },
    {
      "date": "2021-10-12",
      "open": 20.83,
      "high": 21.06,
      "low": 20.53,
      "close": 20.67,
      "adjClose": 20.63,
      "volume": 162134000
    },
    {
      "date": "2021-10-13",
      "open": 20.92,
      "high": 20.99,
      "low": 20.71,
      "close": 20.94,
      "adjClose": 20.9,
      "volume": 180652000
    },
    {
      "date": "2021-10-14",
      "open": 21.29,
      "high": 21.76,
      "low": 21.12,
      "close": 21.75,
      "adjClose": 21.71,
      "volume": 243589000
    },
    {
      "date": "2021-10-15",
      "open": 21.81,
      "high": 21.93,
      "low": 21.66,
      "close": 21.86,
      "adjClose": 21.82,
      "volume": 226994010
    },
    {
      "date": "2021-10-18",
      "open": 21.75,
      "high": 22.29,
      "low": 21.64,
      "close": 22.22,
      "adjClose": 22.18,
      "volume": 189494000
    },
    {
      "date": "2021-10-19",
      "open": 22.28,
      "high": 22.38,
      "low": 22.04,
      "close": 22.29,
      "adjClose": 22.25,
      "volume": 161473290
    },
    {
      "date": "2021-10-20",
      "open": 22.3,
      "high": 22.43,
      "low": 21.98,
      "close": 22.1,
      "adjClose": 22.06,
      "volume": 146276000
    },
    {
      "date": "2021-10-21",
      "open": 22.1,
      "high": 22.71,
      "low": 22.08,
      "close": 22.69,
      "adjClose": 22.65,
      "volume": 187590320
    },
    {
      "date": "2021-10-22",
      "open": 22.82,
      "high": 23.13,
      "low": 22.56,
      "close": 22.73,
      "adjClose": 22.69,
      "volume": 249384000
    },
    {
      "date": "2021-10-25",
      "open": 22.97,
      "high": 23.35,
      "low": 22.77,
      "close": 23.17,
      "adjClose": 23.13,
      "volume": 230235000
    },
    {
      "date": "2021-10-26",
      "open": 23.99,
      "high": 25.26,
      "low": 23.92,
      "close": 24.72,
      "adjClose": 24.67,
      "volume": 485898300
    },
    {
      "date": "2021-10-27",
      "open": 24.47,
      "high": 25.09,
      "low": 24.28,
      "close": 24.45,
      "adjClose": 24.41,
      "volume": 245990000
    },
    {
      "date": "2021-10-28",
      "open": 24.88,
      "high": 24.95,
      "low": 24.52,
      "close": 24.94,
      "adjClose": 24.89,
      "volume": 234204310
    },
    {
      "date": "2021-10-29",
      "open": 25,
      "high": 25.71,
      "low": 25,
      "close": 25.57,
      "adjClose": 25.52,
      "volume": 292503000
    },
    {
      "date": "2021-11-01",
      "open": 25.65,
      "high": 25.89,
      "low": 25.23,
      "close": 25.83,
      "adjClose": 25.78,
      "volume": 265740000
    },
    {
      "date": "2021-11-02",
      "open": 25.82,
      "high": 26.68,
      "low": 25.8,
      "close": 26.4,
      "adjClose": 26.35,
      "volume": 294112390
    },
    {
      "date": "2021-11-03",
      "open": 26.67,
      "high": 26.78,
      "low": 26.24,
      "close": 26.6,
      "adjClose": 26.55,
      "volume": 239910330
    },
    {
      "date": "2021-11-04",
      "open": 27.23,
      "high": 31.37,
      "low": 27.12,
      "close": 29.8,
      "adjClose": 29.75,
      "volume": 1153631150
    },
    {
      "date": "2021-11-05",
      "open": 30.19,
      "high": 31.4,
      "low": 29.41,
      "close": 29.75,
      "adjClose": 29.7,
      "volume": 851260150
    },
    {
      "date": "2021-11-08",
      "open": 30.15,
      "high": 31.1,
      "low": 29.91,
      "close": 30.8,
      "adjClose": 30.74,
      "volume": 503101000
    },
    {
      "date": "2021-11-09",
      "open": 32.28,
      "high": 32.31,
      "low": 29.96,
      "close": 30.66,
      "adjClose": 30.6,
      "volume": 646746210
    },
    {
      "date": "2021-11-10",
      "open": 29.36,
      "high": 30.85,
      "low": 28.78,
      "close": 29.46,
      "adjClose": 29.41,
      "volume": 636206000
    },
    {
      "date": "2021-11-11",
      "open": 30.47,
      "high": 30.59,
      "low": 29.78,
      "close": 30.39,
      "adjClose": 30.33,
      "volume": 332172110
    },
    {
      "date": "2021-11-12",
      "open": 30.01,
      "high": 30.68,
      "low": 29.63,
      "close": 30.39,
      "adjClose": 30.33,
      "volume": 413054280
    },
    {
      "date": "2021-11-15",
      "open": 30.55,
      "high": 30.64,
      "low": 29.25,
      "close": 30.03,
      "adjClose": 29.97,
      "volume": 384909000
    },
    {
      "date": "2021-11-16",
      "open": 29.76,
      "high": 30.39,
      "low": 29.71,
      "close": 30.2,
      "adjClose": 30.14,
      "volume": 264484000
    },
    {
      "date": "2021-11-17",
      "open": 30.42,
      "high": 30.51,
      "low": 28.8,
      "close": 29.26,
      "adjClose": 29.21,
      "volume": 428508000
    },
    {
      "date": "2021-11-18",
      "open": 32.37,
      "high": 32.76,
      "low": 31.32,
      "close": 31.68,
      "adjClose": 31.62,
      "volume": 781711000
    },
    {
      "date": "2021-11-19",
      "open": 32.24,
      "high": 33.09,
      "low": 31.91,
      "close": 32.99,
      "adjClose": 32.93,
      "volume": 533867000
    },
    {
      "date": "2021-11-22",
      "open": 33.52,
      "high": 34.65,
      "low": 31.9,
      "close": 31.96,
      "adjClose": 31.9,
      "volume": 754335240
    },
    {
      "date": "2021-11-23",
      "open": 31.54,
      "high": 32.36,
      "low": 30.88,
      "close": 31.75,
      "adjClose": 31.69,
      "volume": 532163000
    },
    {
      "date": "2021-11-24",
      "open": 31.46,
      "high": 32.85,
      "low": 30.93,
      "close": 32.67,
      "adjClose": 32.61,
      "volume": 435162260
    },
    {
      "date": "2021-11-26",
      "open": 32.6,
      "high": 32.71,
      "low": 31.35,
      "close": 31.5,
      "adjClose": 31.44,
      "volume": 283069000
    },
    {
      "date": "2021-11-29",
      "open": 32.37,
      "high": 33.41,
      "low": 32.04,
      "close": 33.38,
      "adjClose": 33.32,
      "volume": 454964000
    },
    {
      "date": "2021-11-30",
      "open": 33.17,
      "high": 33.35,
      "low": 31.86,
      "close": 32.68,
      "adjClose": 32.62,
      "volume": 622066470
    },
    {
      "date": "2021-12-01",
      "open": 33.22,
      "high": 33.29,
      "low": 31.38,
      "close": 31.44,
      "adjClose": 31.39,
      "volume": 485802040
    },
    {
      "date": "2021-12-02",
      "open": 31.21,
      "high": 32.48,
      "low": 31.03,
      "close": 32.13,
      "adjClose": 32.08,
      "volume": 472890330
    },
    {
      "date": "2021-12-03",
      "open": 32,
      "high": 32.13,
      "low": 30.13,
      "close": 30.69,
      "adjClose": 30.64,
      "volume": 544325050
    },
    {
      "date": "2021-12-06",
      "open": 29.88,
      "high": 30.24,
      "low": 28.04,
      "close": 30.04,
      "adjClose": 29.99,
      "volume": 658938450
    },
    {
      "date": "2021-12-07",
      "open": 30.96,
      "high": 32.45,
      "low": 30.65,
      "close": 32.43,
      "adjClose": 32.37,
      "volume": 593053480
    },
    {
      "date": "2021-12-08",
      "open": 32,
      "high": 32.29,
      "low": 31.42,
      "close": 31.83,
      "adjClose": 31.78,
      "volume": 475551450
    },
    {
      "date": "2021-12-09",
      "open": 31.73,
      "high": 32.21,
      "low": 30.43,
      "close": 30.49,
      "adjClose": 30.44,
      "volume": 488507160
    },
    {
      "date": "2021-12-10",
      "open": 31.15,
      "high": 31.31,
      "low": 29.86,
      "close": 30.2,
      "adjClose": 30.15,
      "volume": 488825090
    },
    {
      "date": "2021-12-13",
      "open": 30.25,
      "high": 30.29,
      "low": 28.12,
      "close": 28.16,
      "adjClose": 28.11,
      "volume": 598344000
    },
    {
      "date": "2021-12-14",
      "open": 27.7,
      "high": 28.68,
      "low": 27.25,
      "close": 28.34,
      "adjClose": 28.29,
      "volume": 667035370
    },
    {
      "date": "2021-12-15",
      "open": 28.4,
      "high": 30.5,
      "low": 27.84,
      "close": 30.46,
      "adjClose": 30.41,
      "volume": 698297000
    },
    {
      "date": "2021-12-16",
      "open": 31.15,
      "high": 31.16,
      "low": 28.09,
      "close": 28.39,
      "adjClose": 28.34,
      "volume": 707366000
    },
    {
      "date": "2021-12-17",
      "open": 27.99,
      "high": 28.92,
      "low": 27.76,
      "close": 27.8,
      "adjClose": 27.75,
      "volume": 716622390
    },
    {
      "date": "2021-12-20",
      "open": 27.31,
      "high": 28.14,
      "low": 27.15,
      "close": 27.72,
      "adjClose": 27.67,
      "volume": 461847000
    },
    {
      "date": "2021-12-21",
      "open": 28.37,
      "high": 29.12,
      "low": 27.4,
      "close": 29.08,
      "adjClose": 29.03,
      "volume": 524385000
    },
    {
      "date": "2021-12-22",
      "open": 28.89,
      "high": 29.56,
      "low": 28.45,
      "close": 29.4,
      "adjClose": 29.35,
      "volume": 395184380
    },
    {
      "date": "2021-12-23",
      "open": 29.76,
      "high": 30.06,
      "low": 29.43,
      "close": 29.64,
      "adjClose": 29.59,
      "volume": 343022000
    },
    {
      "date": "2021-12-27",
      "open": 29.66,
      "high": 31.09,
      "low": 29.64,
      "close": 30.95,
      "adjClose": 30.9,
      "volume": 403686000
    },
    {
      "date": "2021-12-28",
      "open": 31.31,
      "high": 31.33,
      "low": 30.01,
      "close": 30.32,
      "adjClose": 30.27,
      "volume": 420591210
    },
    {
      "date": "2021-12-29",
      "open": 30.27,
      "high": 30.55,
      "low": 29.37,
      "close": 30,
      "adjClose": 29.95,
      "volume": 343139280
    },
    {
      "date": "2021-12-30",
      "open": 29.83,
      "high": 30.46,
      "low": 29.54,
      "close": 29.59,
      "adjClose": 29.54,
      "volume": 308864220
    },
    {
      "date": "2021-12-31",
      "open": 29.67,
      "high": 30.03,
      "low": 29.33,
      "close": 29.41,
      "adjClose": 29.36,
      "volume": 266530000
    },
    {
      "date": "2022-01-03",
      "open": 29.82,
      "high": 30.71,
      "low": 29.79,
      "close": 30.12,
      "adjClose": 30.07,
      "volume": 392402940
    },
    {
      "date": "2022-01-04",
      "open": 30.28,
      "high": 30.47,
      "low": 28.35,
      "close": 29.29,
      "adjClose": 29.24,
      "volume": 527154400
    },
    {
      "date": "2022-01-05",
      "open": 28.95,
      "high": 29.42,
      "low": 27.53,
      "close": 27.6,
      "adjClose": 27.55,
      "volume": 498064000
    },
    {
      "date": "2022-01-06",
      "open": 27.64,
      "high": 28.44,
      "low": 27.07,
      "close": 28.18,
      "adjClose": 28.13,
      "volume": 454186370
    },
    {
      "date": "2022-01-07",
      "open": 28.14,
      "high": 28.42,
      "low": 27.06,
      "close": 27.25,
      "adjClose": 27.2,
      "volume": 409939000
    },
    {
      "date": "2022-01-10",
      "open": 26.58,
      "high": 27.47,
      "low": 25.64,
      "close": 27.4,
      "adjClose": 27.35,
      "volume": 594681000
    },
    {
      "date": "2022-01-11",
      "open": 27.32,
      "high": 28.07,
      "low": 26.84,
      "close": 27.82,
      "adjClose": 27.77,
      "volume": 404089290
    },
    {
      "date": "2022-01-12",
      "open": 28.07,
      "high": 28.6,
      "low": 27.61,
      "close": 28,
      "adjClose": 27.95,
      "volume": 383413480
    },
    {
      "date": "2022-01-13",
      "open": 28.38,
      "high": 28.48,
      "low": 26.5,
      "close": 26.58,
      "adjClose": 26.53,
      "volume": 540171000
    },
    {
      "date": "2022-01-14",
      "open": 26.3,
      "high": 27.2,
      "low": 26.21,
      "close": 26.94,
      "adjClose": 26.89,
      "volume": 395832350
    },
    {
      "date": "2022-01-18",
      "open": 26.26,
      "high": 26.64,
      "low": 25.77,
      "close": 25.9,
      "adjClose": 25.86,
      "volume": 425306170
    },
    {
      "date": "2022-01-19",
      "open": 26.08,
      "high": 26.54,
      "low": 25.05,
      "close": 25.07,
      "adjClose": 25.03,
      "volume": 488315000
    },
    {
      "date": "2022-01-20",
      "open": 25.3,
      "high": 25.58,
      "low": 24.08,
      "close": 24.15,
      "adjClose": 24.11,
      "volume": 435181000
    },
    {
      "date": "2022-01-21",
      "open": 23.51,
      "high": 24.82,
      "low": 23.26,
      "close": 23.37,
      "adjClose": 23.33,
      "volume": 718958000
    },
    {
      "date": "2022-01-24",
      "open": 22.33,
      "high": 23.38,
      "low": 20.89,
      "close": 23.37,
      "adjClose": 23.33,
      "volume": 915810630
    },
    {
      "date": "2022-01-25",
      "open": 22.55,
      "high": 22.94,
      "low": 22,
      "close": 22.32,
      "adjClose": 22.28,
      "volume": 664616360
    },
    {
      "date": "2022-01-26",
      "open": 23.24,
      "high": 24.06,
      "low": 22.3,
      "close": 22.77,
      "adjClose": 22.73,
      "volume": 755959000
    },
    {
      "date": "2022-01-27",
      "open": 23.57,
      "high": 24,
      "low": 21.68,
      "close": 21.94,
      "adjClose": 21.9,
      "volume": 573353000
    },
    {
      "date": "2022-01-28",
      "open": 22.01,
      "high": 22.86,
      "low": 21.3,
      "close": 22.84,
      "adjClose": 22.8,
      "volume": 543774250
    },
    {
      "date": "2022-01-31",
      "open": 23.18,
      "high": 24.51,
      "low": 23.05,
      "close": 24.49,
      "adjClose": 24.45,
      "volume": 564680000
    },
    {
      "date": "2022-02-01",
      "open": 25.1,
      "high": 25.15,
      "low": 23.89,
      "close": 24.64,
      "adjClose": 24.6,
      "volume": 518925170
    },
    {
      "date": "2022-02-02",
      "open": 25.79,
      "high": 25.82,
      "low": 24.55,
      "close": 25.24,
      "adjClose": 25.2,
      "volume": 543419410
    },
    {
      "date": "2022-02-03",
      "open": 24.46,
      "high": 25.08,
      "low": 23.78,
      "close": 23.95,
      "adjClose": 23.91,
      "volume": 410178000
    },
    {
      "date": "2022-02-04",
      "open": 23.97,
      "high": 24.64,
      "low": 23.63,
      "close": 24.32,
      "adjClose": 24.28,
      "volume": 354829000
    },
    {
      "date": "2022-02-07",
      "open": 24.37,
      "high": 25.18,
      "low": 24.2,
      "close": 24.73,
      "adjClose": 24.69,
      "volume": 376868000
    },
    {
      "date": "2022-02-08",
      "open": 24.36,
      "high": 25.23,
      "low": 23.98,
      "close": 25.11,
      "adjClose": 25.07,
      "volume": 410359000
    },
    {
      "date": "2022-02-09",
      "open": 25.62,
      "high": 26.73,
      "low": 25.35,
      "close": 26.71,
      "adjClose": 26.66,
      "volume": 524282000
    },
    {
      "date": "2022-02-10",
      "open": 26,
      "high": 26.92,
      "low": 25.6,
      "close": 25.82,
      "adjClose": 25.78,
      "volume": 513200000
    },
    {
      "date": "2022-02-11",
      "open": 25.92,
      "high": 26.15,
      "low": 23.77,
      "close": 23.95,
      "adjClose": 23.91,
      "volume": 605472000
    },
    {
      "date": "2022-02-14",
      "open": 23.93,
      "high": 24.88,
      "low": 23.76,
      "close": 24.27,
      "adjClose": 24.23,
      "volume": 440424430
    },
    {
      "date": "2022-02-15",
      "open": 24.95,
      "high": 26.55,
      "low": 24.78,
      "close": 26.5,
      "adjClose": 26.45,
      "volume": 701752800
    },
    {
      "date": "2022-02-16",
      "open": 26.26,
      "high": 26.58,
      "low": 25.55,
      "close": 26.51,
      "adjClose": 26.46,
      "volume": 732676330
    },
    {
      "date": "2022-02-17",
      "open": 25.63,
      "high": 25.79,
      "low": 24.17,
      "close": 24.51,
      "adjClose": 24.47,
      "volume": 810595080
    },
    {
      "date": "2022-02-18",
      "open": 24.67,
      "high": 24.99,
      "low": 23.1,
      "close": 23.64,
      "adjClose": 23.6,
      "volume": 761255000
    },
    {
      "date": "2022-02-22",
      "open": 23.04,
      "high": 24.06,
      "low": 23,
      "close": 23.39,
      "adjClose": 23.35,
      "volume": 633422440
    },
    {
      "date": "2022-02-23",
      "open": 23.8,
      "high": 24.15,
      "low": 22.3,
      "close": 22.39,
      "adjClose": 22.35,
      "volume": 566511000
    },
    {
      "date": "2022-02-24",
      "open": 21.02,
      "high": 23.8,
      "low": 20.89,
      "close": 23.75,
      "adjClose": 23.71,
      "volume": 735801000
    },
    {
      "date": "2022-02-25",
      "open": 23.72,
      "high": 24.22,
      "low": 23.38,
      "close": 24.16,
      "adjClose": 24.12,
      "volume": 528866000
    },
    {
      "date": "2022-02-28",
      "open": 23.99,
      "high": 24.67,
      "low": 23.71,
      "close": 24.39,
      "adjClose": 24.35,
      "volume": 477319000
    },
    {
      "date": "2022-03-01",
      "open": 24.29,
      "high": 24.38,
      "low": 23.13,
      "close": 23.48,
      "adjClose": 23.44,
      "volume": 412056000
    },
    {
      "date": "2022-03-02",
      "open": 23.76,
      "high": 24.41,
      "low": 23.42,
      "close": 24.22,
      "adjClose": 24.18,
      "volume": 389642000
    },
    {
      "date": "2022-03-03",
      "open": 24.26,
      "high": 24.33,
      "low": 23.47,
      "close": 23.71,
      "adjClose": 23.67,
      "volume": 365095040
    },
    {
      "date": "2022-03-04",
      "open": 23.38,
      "high": 23.68,
      "low": 22.48,
      "close": 22.94,
      "adjClose": 22.9,
      "volume": 432010700
    },
    {
      "date": "2022-03-07",
      "open": 22.82,
      "high": 23.03,
      "low": 21.33,
      "close": 21.35,
      "adjClose": 21.32,
      "volume": 450821000
    },
    {
      "date": "2022-03-08",
      "open": 21.31,
      "high": 22.37,
      "low": 20.65,
      "close": 21.51,
      "adjClose": 21.48,
      "volume": 557467190
    },
    {
      "date": "2022-03-09",
      "open": 22.39,
      "high": 23.22,
      "low": 22.25,
      "close": 23.01,
      "adjClose": 22.97,
      "volume": 492742000
    },
    {
      "date": "2022-03-10",
      "open": 22.53,
      "high": 22.79,
      "low": 21.88,
      "close": 22.66,
      "adjClose": 22.62,
      "volume": 428066000
    },
    {
      "date": "2022-03-11",
      "open": 23.02,
      "high": 23.15,
      "low": 22.05,
      "close": 22.1,
      "adjClose": 22.07,
      "volume": 367209000
    },
    {
      "date": "2022-03-14",
      "open": 21.87,
      "high": 22.26,
      "low": 21.16,
      "close": 21.33,
      "adjClose": 21.3,
      "volume": 385354240
    },
    {
      "date": "2022-03-15",
      "open": 21.52,
      "high": 23.04,
      "low": 21.32,
      "close": 22.97,
      "adjClose": 22.93,
      "volume": 491996000
    },
    {
      "date": "2022-03-16",
      "open": 23.5,
      "high": 24.6,
      "low": 23.17,
      "close": 24.5,
      "adjClose": 24.46,
      "volume": 671422000
    },
    {
      "date": "2022-03-17",
      "open": 24.12,
      "high": 24.84,
      "low": 23.91,
      "close": 24.77,
      "adjClose": 24.73,
      "volume": 471941190
    },
    {
      "date": "2022-03-18",
      "open": 24.8,
      "high": 26.57,
      "low": 24.62,
      "close": 26.45,
      "adjClose": 26.41,
      "volume": 730719000
    },
    {
      "date": "2022-03-21",
      "open": 26.51,
      "high": 27.15,
      "low": 25.97,
      "close": 26.73,
      "adjClose": 26.69,
      "volume": 591727080
    },
    {
      "date": "2022-03-22",
      "open": 26.73,
      "high": 27.24,
      "low": 26.07,
      "close": 26.52,
      "adjClose": 26.48,
      "volume": 547007100
    },
    {
      "date": "2022-03-23",
      "open": 26.13,
      "high": 26.61,
      "low": 25.58,
      "close": 25.63,
      "adjClose": 25.59,
      "volume": 502120000
    },
    {
      "date": "2022-03-24",
      "open": 26.17,
      "high": 28.32,
      "low": 25.91,
      "close": 28.15,
      "adjClose": 28.11,
      "volume": 877379140
    },
    {
      "date": "2022-03-25",
      "open": 27.89,
      "high": 28.36,
      "low": 27.27,
      "close": 27.69,
      "adjClose": 27.65,
      "volume": 579016180
    },
    {
      "date": "2022-03-28",
      "open": 27.76,
      "high": 28.25,
      "low": 27.21,
      "close": 28.22,
      "adjClose": 28.18,
      "volume": 425494000
    },
    {
      "date": "2022-03-29",
      "open": 28.69,
      "high": 28.95,
      "low": 27.98,
      "close": 28.66,
      "adjClose": 28.61,
      "volume": 488984400
    },
    {
      "date": "2022-03-30",
      "open": 28.3,
      "high": 28.5,
      "low": 27.5,
      "close": 27.69,
      "adjClose": 27.65,
      "volume": 463487130
    },
    {
      "date": "2022-03-31",
      "open": 27.78,
      "high": 28.25,
      "low": 27.27,
      "close": 27.29,
      "adjClose": 27.25,
      "volume": 523440220
    },
    {
      "date": "2022-04-01",
      "open": 27.38,
      "high": 27.5,
      "low": 26.27,
      "close": 26.71,
      "adjClose": 26.67,
      "volume": 517235110
    },
    {
      "date": "2022-04-04",
      "open": 26.73,
      "high": 27.56,
      "low": 26.61,
      "close": 27.36,
      "adjClose": 27.32,
      "volume": 397707820
    },
    {
      "date": "2022-04-05",
      "open": 27.25,
      "high": 27.32,
      "low": 25.82,
      "close": 25.93,
      "adjClose": 25.89,
      "volume": 436615000
    },
    {
      "date": "2022-04-06",
      "open": 24.93,
      "high": 25.3,
      "low": 24,
      "close": 24.41,
      "adjClose": 24.37,
      "volume": 703833000
    },
    {
      "date": "2022-04-07",
      "open": 24.44,
      "high": 24.72,
      "low": 23.48,
      "close": 24.21,
      "adjClose": 24.17,
      "volume": 557992360
    },
    {
      "date": "2022-04-08",
      "open": 23.92,
      "high": 23.92,
      "low": 23.06,
      "close": 23.12,
      "adjClose": 23.08,
      "volume": 524781000
    },
    {
      "date": "2022-04-11",
      "open": 22.21,
      "high": 22.32,
      "low": 21.66,
      "close": 21.92,
      "adjClose": 21.89,
      "volume": 575207000
    },
    {
      "date": "2022-04-12",
      "open": 22.54,
      "high": 22.73,
      "low": 21.28,
      "close": 21.5,
      "adjClose": 21.47,
      "volume": 662258070
    },
    {
      "date": "2022-04-13",
      "open": 21.73,
      "high": 22.5,
      "low": 21.46,
      "close": 22.2,
      "adjClose": 22.16,
      "volume": 516943440
    },
    {
      "date": "2022-04-14",
      "open": 22.51,
      "high": 22.78,
      "low": 21.16,
      "close": 21.26,
      "adjClose": 21.23,
      "volume": 569097000
    },
    {
      "date": "2022-04-18",
      "open": 21.2,
      "high": 22.09,
      "low": 21.08,
      "close": 21.78,
      "adjClose": 21.75,
      "volume": 525701000
    },
    {
      "date": "2022-04-19",
      "open": 21.72,
      "high": 22.37,
      "low": 21.31,
      "close": 22.2,
      "adjClose": 22.16,
      "volume": 512781000
    },
    {
      "date": "2022-04-20",
      "open": 22.52,
      "high": 22.67,
      "low": 21.2,
      "close": 21.48,
      "adjClose": 21.45,
      "volume": 468974440
    },
    {
      "date": "2022-04-21",
      "open": 21.71,
      "high": 22.39,
      "low": 20,
      "close": 20.18,
      "adjClose": 20.15,
      "volume": 656209440
    },
    {
      "date": "2022-04-22",
      "open": 20.3,
      "high": 20.49,
      "low": 19.5,
      "close": 19.52,
      "adjClose": 19.49,
      "volume": 624713430
    },
    {
      "date": "2022-04-25",
      "open": 19.2,
      "high": 19.95,
      "low": 19.1,
      "close": 19.9,
      "adjClose": 19.87,
      "volume": 641566000
    },
    {
      "date": "2022-04-26",
      "open": 19.72,
      "high": 19.79,
      "low": 18.67,
      "close": 18.79,
      "adjClose": 18.76,
      "volume": 653143000
    },
    {
      "date": "2022-04-27",
      "open": 18.6,
      "high": 19.17,
      "low": 18.29,
      "close": 18.42,
      "adjClose": 18.39,
      "volume": 499460170
    },
    {
      "date": "2022-04-28",
      "open": 18.97,
      "high": 20.04,
      "low": 18.49,
      "close": 19.78,
      "adjClose": 19.75,
      "volume": 570327000
    },
    {
      "date": "2022-04-29",
      "open": 19.4,
      "high": 20.13,
      "low": 18.52,
      "close": 18.55,
      "adjClose": 18.52,
      "volume": 500435000
    },
    {
      "date": "2022-05-02",
      "open": 18.54,
      "high": 19.57,
      "low": 18.39,
      "close": 19.53,
      "adjClose": 19.5,
      "volume": 572049000
    },
    {
      "date": "2022-05-03",
      "open": 19.4,
      "high": 19.83,
      "low": 19.13,
      "close": 19.6,
      "adjClose": 19.57,
      "volume": 475751000
    },
    {
      "date": "2022-05-04",
      "open": 19.92,
      "high": 20.4,
      "low": 18.75,
      "close": 20.33,
      "adjClose": 20.3,
      "volume": 648855000
    },
    {
      "date": "2022-05-05",
      "open": 19.87,
      "high": 19.93,
      "low": 18.5,
      "close": 18.84,
      "adjClose": 18.81,
      "volume": 626331410
    },
    {
      "date": "2022-05-06",
      "open": 18.74,
      "high": 19.51,
      "low": 17.99,
      "close": 18.68,
      "adjClose": 18.65,
      "volume": 633297000
    },
    {
      "date": "2022-05-09",
      "open": 18.03,
      "high": 18.26,
      "low": 16.83,
      "close": 16.95,
      "adjClose": 16.92,
      "volume": 644455000
    },
    {
      "date": "2022-05-10",
      "open": 17.69,
      "high": 18.2,
      "low": 17.02,
      "close": 17.6,
      "adjClose": 17.57,
      "volume": 761474290
    },
    {
      "date": "2022-05-11",
      "open": 17.35,
      "high": 17.75,
      "low": 16.57,
      "close": 16.63,
      "adjClose": 16.6,
      "volume": 670167030
    },
    {
      "date": "2022-05-12",
      "open": 16.22,
      "high": 16.79,
      "low": 15.57,
      "close": 16.18,
      "adjClose": 16.15,
      "volume": 708728370
    },
    {
      "date": "2022-05-13",
      "open": 16.79,
      "high": 17.93,
      "low": 16.59,
      "close": 17.71,
      "adjClose": 17.68,
      "volume": 670437000
    },
    {
      "date": "2022-05-16",
      "open": 17.51,
      "high": 17.79,
      "low": 17.11,
      "close": 17.26,
      "adjClose": 17.23,
      "volume": 521446000
    },
    {
      "date": "2022-05-17",
      "open": 18.07,
      "high": 18.37,
      "low": 17.63,
      "close": 18.18,
      "adjClose": 18.15,
      "volume": 585830000
    },
    {
      "date": "2022-05-18",
      "open": 17.7,
      "high": 18.12,
      "low": 16.86,
      "close": 16.94,
      "adjClose": 16.91,
      "volume": 545161060
    },
    {
      "date": "2022-05-19",
      "open": 16.94,
      "high": 17.69,
      "low": 16.73,
      "close": 17.12,
      "adjClose": 17.09,
      "volume": 621310000
    },
    {
      "date": "2022-05-20",
      "open": 17.33,
      "high": 17.41,
      "low": 15.76,
      "close": 16.69,
      "adjClose": 16.66,
      "volume": 739105260
    },
    {
      "date": "2022-05-23",
      "open": 16.27,
      "high": 16.92,
      "low": 16.18,
      "close": 16.9,
      "adjClose": 16.87,
      "volume": 639889000
    },
    {
      "date": "2022-05-24",
      "open": 16.51,
      "high": 16.6,
      "low": 15.78,
      "close": 16.15,
      "adjClose": 16.12,
      "volume": 588550020
    },
    {
      "date": "2022-05-25",
      "open": 16.02,
      "high": 17.11,
      "low": 16,
      "close": 16.98,
      "adjClose": 16.95,
      "volume": 781132000
    },
    {
      "date": "2022-05-26",
      "open": 16.04,
      "high": 18.09,
      "low": 16.02,
      "close": 17.85,
      "adjClose": 17.82,
      "volume": 996575000
    },
    {
      "date": "2022-05-27",
      "open": 18.19,
      "high": 18.88,
      "low": 18.1,
      "close": 18.81,
      "adjClose": 18.78,
      "volume": 738379350
    },
    {
      "date": "2022-05-31",
      "open": 18.98,
      "high": 19.2,
      "low": 18.35,
      "close": 18.67,
      "adjClose": 18.64,
      "volume": 664100000
    },
    {
      "date": "2022-06-01",
      "open": 18.72,
      "high": 19.05,
      "low": 18.12,
      "close": 18.32,
      "adjClose": 18.29,
      "volume": 544514000
    },
    {
      "date": "2022-06-02",
      "open": 18.29,
      "high": 19.62,
      "low": 18.2,
      "close": 19.59,
      "adjClose": 19.56,
      "volume": 648656000
    },
    {
      "date": "2022-06-03",
      "open": 19.08,
      "high": 19.33,
      "low": 18.52,
      "close": 18.72,
      "adjClose": 18.69,
      "volume": 598779000
    },
    {
      "date": "2022-06-06",
      "open": 19.14,
      "high": 19.34,
      "low": 18.56,
      "close": 18.79,
      "adjClose": 18.76,
      "volume": 422406150
    },
    {
      "date": "2022-06-07",
      "open": 18.47,
      "high": 19,
      "low": 18.19,
      "close": 18.93,
      "adjClose": 18.9,
      "volume": 388914110
    },
    {
      "date": "2022-06-08",
      "open": 18.8,
      "high": 19.18,
      "low": 18.54,
      "close": 18.65,
      "adjClose": 18.62,
      "volume": 363252460
    },
    {
      "date": "2022-06-09",
      "open": 18.48,
      "high": 18.93,
      "low": 18.04,
      "close": 18.05,
      "adjClose": 18.02,
      "volume": 395574000
    },
    {
      "date": "2022-06-10",
      "open": 17.6,
      "high": 17.7,
      "low": 16.87,
      "close": 16.97,
      "adjClose": 16.94,
      "volume": 465649660
    },
    {
      "date": "2022-06-13",
      "open": 16,
      "high": 16.31,
      "low": 15.61,
      "close": 15.65,
      "adjClose": 15.63,
      "volume": 604153380
    },
    {
      "date": "2022-06-14",
      "open": 15.73,
      "high": 16.07,
      "low": 15.41,
      "close": 15.84,
      "adjClose": 15.82,
      "volume": 469680000
    },
    {
      "date": "2022-06-15",
      "open": 16.1,
      "high": 16.87,
      "low": 15.93,
      "close": 16.53,
      "adjClose": 16.51,
      "volume": 563936000
    },
    {
      "date": "2022-06-16",
      "open": 15.86,
      "high": 15.94,
      "low": 15.4,
      "close": 15.6,
      "adjClose": 15.58,
      "volume": 545749000
    },
    {
      "date": "2022-06-17",
      "open": 15.65,
      "high": 16,
      "low": 15.33,
      "close": 15.88,
      "adjClose": 15.86,
      "volume": 630334000
    },
    {
      "date": "2022-06-21",
      "open": 16.47,
      "high": 17.01,
      "low": 16.41,
      "close": 16.57,
      "adjClose": 16.55,
      "volume": 483089000
    },
    {
      "date": "2022-06-22",
      "open": 16.23,
      "high": 16.66,
      "low": 16.18,
      "close": 16.36,
      "adjClose": 16.34,
      "volume": 437997440
    },
    {
      "date": "2022-06-23",
      "open": 16.52,
      "high": 16.59,
      "low": 15.85,
      "close": 16.23,
      "adjClose": 16.21,
      "volume": 463680000
    },
    {
      "date": "2022-06-24",
      "open": 16.5,
      "high": 17.14,
      "low": 16.31,
      "close": 17.13,
      "adjClose": 17.1,
      "volume": 472153000
    },
    {
      "date": "2022-06-27",
      "open": 17.31,
      "high": 17.33,
      "low": 16.63,
      "close": 16.87,
      "adjClose": 16.85,
      "volume": 427968000
    },
    {
      "date": "2022-06-28",
      "open": 16.9,
      "high": 17.2,
      "low": 15.95,
      "close": 15.98,
      "adjClose": 15.96,
      "volume": 461859360
    },
    {
      "date": "2022-06-29",
      "open": 15.81,
      "high": 15.82,
      "low": 15.17,
      "close": 15.54,
      "adjClose": 15.52,
      "volume": 482352280
    },
    {
      "date": "2022-06-30",
      "open": 15.36,
      "high": 15.57,
      "low": 14.86,
      "close": 15.16,
      "adjClose": 15.14,
      "volume": 686070030
    },
    {
      "date": "2022-07-01",
      "open": 14.9,
      "high": 15.06,
      "low": 14.39,
      "close": 14.52,
      "adjClose": 14.5,
      "volume": 577610080
    },
    {
      "date": "2022-07-05",
      "open": 14.18,
      "high": 14.97,
      "low": 14.06,
      "close": 14.96,
      "adjClose": 14.94,
      "volume": 652207610
    },
    {
      "date": "2022-07-06",
      "open": 15.01,
      "high": 15.32,
      "low": 14.79,
      "close": 15.13,
      "adjClose": 15.11,
      "volume": 529066000
    },
    {
      "date": "2022-07-07",
      "open": 15.46,
      "high": 15.95,
      "low": 15.39,
      "close": 15.86,
      "adjClose": 15.84,
      "volume": 492903000
    },
    {
      "date": "2022-07-08",
      "open": 15.43,
      "high": 16.04,
      "low": 15.39,
      "close": 15.84,
      "adjClose": 15.82,
      "volume": 467972000
    },
    {
      "date": "2022-07-11",
      "open": 15.53,
      "high": 15.53,
      "low": 15.04,
      "close": 15.15,
      "adjClose": 15.13,
      "volume": 438388730
    },
    {
      "date": "2022-07-12",
      "open": 15.27,
      "high": 15.43,
      "low": 14.88,
      "close": 15.08,
      "adjClose": 15.06,
      "volume": 458483100
    },
    {
      "date": "2022-07-13",
      "open": 14.59,
      "high": 15.38,
      "low": 14.47,
      "close": 15.16,
      "adjClose": 15.14,
      "volume": 521918340
    },
    {
      "date": "2022-07-14",
      "open": 15.11,
      "high": 15.47,
      "low": 14.73,
      "close": 15.37,
      "adjClose": 15.35,
      "volume": 456235000
    },
    {
      "date": "2022-07-15",
      "open": 15.66,
      "high": 15.78,
      "low": 15.45,
      "close": 15.76,
      "adjClose": 15.74,
      "volume": 385935470
    },
    {
      "date": "2022-07-18",
      "open": 16.3,
      "high": 16.9,
      "low": 16,
      "close": 16.1,
      "adjClose": 16.08,
      "volume": 670517450
    },
    {
      "date": "2022-07-19",
      "open": 16.49,
      "high": 17.11,
      "low": 16.17,
      "close": 16.99,
      "adjClose": 16.96,
      "volume": 702366080
    },
    {
      "date": "2022-07-20",
      "open": 16.95,
      "high": 17.93,
      "low": 16.8,
      "close": 17.81,
      "adjClose": 17.78,
      "volume": 760538000
    },
    {
      "date": "2022-07-21",
      "open": 17.89,
      "high": 18.14,
      "low": 17.54,
      "close": 18.05,
      "adjClose": 18.02,
      "volume": 557049280
    },
    {
      "date": "2022-07-22",
      "open": 17.89,
      "high": 17.97,
      "low": 17.14,
      "close": 17.32,
      "adjClose": 17.29,
      "volume": 536671000
    },
    {
      "date": "2022-07-25",
      "open": 17.02,
      "high": 17.12,
      "low": 16.65,
      "close": 17.02,
      "adjClose": 16.99,
      "volume": 480748000
    },
    {
      "date": "2022-07-26",
      "open": 16.89,
      "high": 16.92,
      "low": 16.48,
      "close": 16.53,
      "adjClose": 16.51,
      "volume": 397865000
    },
    {
      "date": "2022-07-27",
      "open": 17.03,
      "high": 17.94,
      "low": 16.91,
      "close": 17.79,
      "adjClose": 17.76,
      "volume": 569776230
    },
    {
      "date": "2022-07-28",
      "open": 17.98,
      "high": 18.14,
      "low": 17.44,
      "close": 17.98,
      "adjClose": 17.95,
      "volume": 474646280
    },
    {
      "date": "2022-07-29",
      "open": 17.81,
      "high": 18.24,
      "low": 17.69,
      "close": 18.16,
      "adjClose": 18.13,
      "volume": 435460420
    },
    {
      "date": "2022-08-01",
      "open": 18.18,
      "high": 18.85,
      "low": 17.99,
      "close": 18.44,
      "adjClose": 18.41,
      "volume": 476469040
    },
    {
      "date": "2022-08-02",
      "open": 18.12,
      "high": 18.94,
      "low": 18.09,
      "close": 18.53,
      "adjClose": 18.5,
      "volume": 489527000
    },
    {
      "date": "2022-08-03",
      "open": 18.18,
      "high": 18.97,
      "low": 18.14,
      "close": 18.89,
      "adjClose": 18.86,
      "volume": 418146000
    },
    {
      "date": "2022-08-04",
      "open": 18.85,
      "high": 19.27,
      "low": 18.76,
      "close": 19.22,
      "adjClose": 19.19,
      "volume": 409652270
    },
    {
      "date": "2022-08-05",
      "open": 18.81,
      "high": 19.23,
      "low": 18.67,
      "close": 18.99,
      "adjClose": 18.96,
      "volume": 386068290
    },
    {
      "date": "2022-08-08",
      "open": 17.5,
      "high": 18.24,
      "low": 17.24,
      "close": 17.79,
      "adjClose": 17.76,
      "volume": 983783180
    },
    {
      "date": "2022-08-09",
      "open": 17.25,
      "high": 17.45,
      "low": 16.72,
      "close": 17.09,
      "adjClose": 17.06,
      "volume": 668263000
    },
    {
      "date": "2022-08-10",
      "open": 17.7,
      "high": 18.12,
      "low": 17.32,
      "close": 18.1,
      "adjClose": 18.07,
      "volume": 597422460
    },
    {
      "date": "2022-08-11",
      "open": 18.13,
      "high": 18.71,
      "low": 17.88,
      "close": 17.94,
      "adjClose": 17.91,
      "volume": 509327000
    },
    {
      "date": "2022-08-12",
      "open": 18.16,
      "high": 18.72,
      "low": 17.95,
      "close": 18.71,
      "adjClose": 18.68,
      "volume": 478094150
    },
    {
      "date": "2022-08-15",
      "open": 18.7,
      "high": 19.16,
      "low": 18.61,
      "close": 19.03,
      "adjClose": 19,
      "volume": 457666000
    },
    {
      "date": "2022-08-16",
      "open": 18.92,
      "high": 19.14,
      "low": 18.5,
      "close": 18.88,
      "adjClose": 18.85,
      "volume": 451240000
    },
    {
      "date": "2022-08-17",
      "open": 18.52,
      "high": 18.69,
      "low": 18.15,
      "close": 18.34,
      "adjClose": 18.31,
      "volume": 446799110
    },
    {
      "date": "2022-08-18",
      "open": 18.3,
      "high": 18.86,
      "low": 18.18,
      "close": 18.77,
      "adjClose": 18.74,
      "volume": 415447000
    },
    {
      "date": "2022-08-19",
      "open": 18.41,
      "high": 18.52,
      "low": 17.77,
      "close": 17.85,
      "adjClose": 17.82,
      "volume": 441588330
    },
    {
      "date": "2022-08-22",
      "open": 17.49,
      "high": 17.56,
      "low": 16.97,
      "close": 17.03,
      "adjClose": 17,
      "volume": 409593000
    },
    {
      "date": "2022-08-23",
      "open": 16.99,
      "high": 17.47,
      "low": 16.97,
      "close": 17.18,
      "adjClose": 17.15,
      "volume": 369986000
    },
    {
      "date": "2022-08-24",
      "open": 17.01,
      "high": 17.41,
      "low": 16.9,
      "close": 17.22,
      "adjClose": 17.19,
      "volume": 522661000
    },
    {
      "date": "2022-08-25",
      "open": 16.84,
      "high": 17.95,
      "low": 16.83,
      "close": 17.91,
      "adjClose": 17.88,
      "volume": 770691330
    },
    {
      "date": "2022-08-26",
      "open": 17.86,
      "high": 17.92,
      "low": 16.24,
      "close": 16.26,
      "adjClose": 16.24,
      "volume": 769127430
    },
    {
      "date": "2022-08-29",
      "open": 16.02,
      "high": 16.34,
      "low": 15.77,
      "close": 15.8,
      "adjClose": 15.78,
      "volume": 496132000
    },
    {
      "date": "2022-08-30",
      "open": 15.96,
      "high": 16.04,
      "low": 15.18,
      "close": 15.47,
      "adjClose": 15.45,
      "volume": 530181000
    },
    {
      "date": "2022-08-31",
      "open": 15.38,
      "high": 15.54,
      "low": 14.96,
      "close": 15.09,
      "adjClose": 15.07,
      "volume": 573710000
    },
    {
      "date": "2022-09-01",
      "open": 14.21,
      "high": 14.38,
      "low": 13.27,
      "close": 13.94,
      "adjClose": 13.92,
      "volume": 1178865140
    },
    {
      "date": "2022-09-02",
      "open": 14.1,
      "high": 14.17,
      "low": 13.59,
      "close": 13.65,
      "adjClose": 13.63,
      "volume": 743157460
    },
    {
      "date": "2022-09-06",
      "open": 13.73,
      "high": 13.78,
      "low": 13.35,
      "close": 13.47,
      "adjClose": 13.45,
      "volume": 535751180
    },
    {
      "date": "2022-09-07",
      "open": 13.56,
      "high": 13.84,
      "low": 13.35,
      "close": 13.71,
      "adjClose": 13.69,
      "volume": 512657460
    },
    {
      "date": "2022-09-08",
      "open": 13.46,
      "high": 14.01,
      "low": 13.37,
      "close": 13.99,
      "adjClose": 13.97,
      "volume": 624873120
    },
    {
      "date": "2022-09-09",
      "open": 14.16,
      "high": 14.47,
      "low": 14.13,
      "close": 14.39,
      "adjClose": 14.37,
      "volume": 487128420
    },
    {
      "date": "2022-09-12",
      "open": 14.37,
      "high": 14.55,
      "low": 14.2,
      "close": 14.51,
      "adjClose": 14.49,
      "volume": 484159240
    },
    {
      "date": "2022-09-13",
      "open": 13.8,
      "high": 13.92,
      "low": 13.1,
      "close": 13.13,
      "adjClose": 13.11,
      "volume": 714956000
    },
    {
      "date": "2022-09-14",
      "open": 13.25,
      "high": 13.29,
      "low": 12.91,
      "close": 13.13,
      "adjClose": 13.11,
      "volume": 588507000
    },
    {
      "date": "2022-09-15",
      "open": 13.02,
      "high": 13.23,
      "low": 12.79,
      "close": 12.93,
      "adjClose": 12.91,
      "volume": 523625160
    },
    {
      "date": "2022-09-16",
      "open": 12.74,
      "high": 13.21,
      "low": 12.62,
      "close": 13.2,
      "adjClose": 13.18,
      "volume": 670751400
    },
    {
      "date": "2022-09-19",
      "open": 13.01,
      "high": 13.46,
      "low": 13.01,
      "close": 13.38,
      "adjClose": 13.36,
      "volume": 569685280
    },
    {
      "date": "2022-09-20",
      "open": 13.21,
      "high": 13.48,
      "low": 13.06,
      "close": 13.18,
      "adjClose": 13.16,
      "volume": 524818000
    },
    {
      "date": "2022-09-21",
      "open": 13.21,
      "high": 14.03,
      "low": 13.11,
      "close": 13.26,
      "adjClose": 13.24,
      "volume": 807679400
    },
    {
      "date": "2022-09-22",
      "open": 13.07,
      "high": 13.15,
      "low": 12.43,
      "close": 12.56,
      "adjClose": 12.54,
      "volume": 759162160
    },
    {
      "date": "2022-09-23",
      "open": 12.42,
      "high": 12.61,
      "low": 12.26,
      "close": 12.52,
      "adjClose": 12.5,
      "volume": 663309310
    },
    {
      "date": "2022-09-26",
      "open": 12.49,
      "high": 12.66,
      "low": 12.21,
      "close": 12.23,
      "adjClose": 12.21,
      "volume": 547343000
    },
    {
      "date": "2022-09-27",
      "open": 12.51,
      "high": 12.74,
      "low": 12.26,
      "close": 12.41,
      "adjClose": 12.39,
      "volume": 553854060
    },
    {
      "date": "2022-09-28",
      "open": 12.41,
      "high": 12.82,
      "low": 12.35,
      "close": 12.74,
      "adjClose": 12.72,
      "volume": 542414000
    },
    {
      "date": "2022-09-29",
      "open": 12.45,
      "high": 12.5,
      "low": 11.95,
      "close": 12.22,
      "adjClose": 12.2,
      "volume": 532763120
    },
    {
      "date": "2022-09-30",
      "open": 12.09,
      "high": 12.63,
      "low": 12.08,
      "close": 12.14,
      "adjClose": 12.12,
      "volume": 565638420
    },
    {
      "date": "2022-10-03",
      "open": 12.35,
      "high": 12.68,
      "low": 12.11,
      "close": 12.51,
      "adjClose": 12.49,
      "volume": 547478470
    },
    {
      "date": "2022-10-04",
      "open": 12.88,
      "high": 13.22,
      "low": 12.88,
      "close": 13.17,
      "adjClose": 13.15,
      "volume": 584182000
    },
    {
      "date": "2022-10-05",
      "open": 12.91,
      "high": 13.32,
      "low": 12.62,
      "close": 13.21,
      "adjClose": 13.19,
      "volume": 507131000
    },
    {
      "date": "2022-10-06",
      "open": 13.22,
      "high": 13.66,
      "low": 13.1,
      "close": 13.13,
      "adjClose": 13.11,
      "volume": 644157000
    },
    {
      "date": "2022-10-07",
      "open": 12.51,
      "high": 12.67,
      "low": 12.02,
      "close": 12.08,
      "adjClose": 12.06,
      "volume": 672478160
    },
    {
      "date": "2022-10-10",
      "open": 12.04,
      "high": 12.12,
      "low": 11.41,
      "close": 11.67,
      "adjClose": 11.66,
      "volume": 698699250
    },
    {
      "date": "2022-10-11",
      "open": 11.56,
      "high": 11.85,
      "low": 11.28,
      "close": 11.59,
      "adjClose": 11.58,
      "volume": 667482000
    },
    {
      "date": "2022-10-12",
      "open": 11.58,
      "high": 11.74,
      "low": 11.35,
      "close": 11.5,
      "adjClose": 11.49,
      "volume": 492590190
    },
    {
      "date": "2022-10-13",
      "open": 10.97,
      "high": 12.08,
      "low": 10.81,
      "close": 11.96,
      "adjClose": 11.94,
      "volume": 850103010
    },
    {
      "date": "2022-10-14",
      "open": 12.06,
      "high": 12.11,
      "low": 11.2,
      "close": 11.23,
      "adjClose": 11.22,
      "volume": 713432000
    },
    {
      "date": "2022-10-17",
      "open": 11.52,
      "high": 11.95,
      "low": 11.52,
      "close": 11.89,
      "adjClose": 11.87,
      "volume": 580774170
    },
    {
      "date": "2022-10-18",
      "open": 12.34,
      "high": 12.49,
      "low": 11.62,
      "close": 11.97,
      "adjClose": 11.95,
      "volume": 659362060
    },
    {
      "date": "2022-10-19",
      "open": 11.88,
      "high": 12.35,
      "low": 11.83,
      "close": 12.05,
      "adjClose": 12.03,
      "volume": 523131000
    },
    {
      "date": "2022-10-20",
      "open": 12.11,
      "high": 12.77,
      "low": 12.11,
      "close": 12.19,
      "adjClose": 12.17,
      "volume": 652398000
    },
    {
      "date": "2022-10-21",
      "open": 12.1,
      "high": 12.5,
      "low": 11.89,
      "close": 12.47,
      "adjClose": 12.45,
      "volume": 609494410
    },
    {
      "date": "2022-10-24",
      "open": 12.51,
      "high": 12.71,
      "low": 12.06,
      "close": 12.6,
      "adjClose": 12.58,
      "volume": 517457400
    },
    {
      "date": "2022-10-25",
      "open": 12.69,
      "high": 13.3,
      "low": 12.66,
      "close": 13.26,
      "adjClose": 13.24,
      "volume": 505482330
    },
    {
      "date": "2022-10-26",
      "open": 12.87,
      "high": 13.39,
      "low": 12.71,
      "close": 12.9,
      "adjClose": 12.88,
      "volume": 535533290
    },
    {
      "date": "2022-10-27",
      "open": 13.63,
      "high": 13.84,
      "low": 13.12,
      "close": 13.18,
      "adjClose": 13.16,
      "volume": 583113080
    },
    {
      "date": "2022-10-28",
      "open": 13.1,
      "high": 13.85,
      "low": 13.06,
      "close": 13.83,
      "adjClose": 13.81,
      "volume": 521040000
    },
    {
      "date": "2022-10-31",
      "open": 13.78,
      "high": 13.84,
      "low": 13.3,
      "close": 13.5,
      "adjClose": 13.48,
      "volume": 486341000
    },
    {
      "date": "2022-11-01",
      "open": 13.81,
      "high": 13.93,
      "low": 13.52,
      "close": 13.54,
      "adjClose": 13.52,
      "volume": 432817000
    },
    {
      "date": "2022-11-02",
      "open": 13.85,
      "high": 14.21,
      "low": 13.21,
      "close": 13.22,
      "adjClose": 13.2,
      "volume": 672628000
    },
    {
      "date": "2022-11-03",
      "open": 13.04,
      "high": 13.78,
      "low": 12.96,
      "close": 13.42,
      "adjClose": 13.4,
      "volume": 500065000
    },
    {
      "date": "2022-11-04",
      "open": 13.99,
      "high": 14.23,
      "low": 13.7,
      "close": 14.16,
      "adjClose": 14.14,
      "volume": 612576000
    },
    {
      "date": "2022-11-07",
      "open": 14.23,
      "high": 14.41,
      "low": 13.95,
      "close": 14.3,
      "adjClose": 14.28,
      "volume": 410061000
    },
    {
      "date": "2022-11-08",
      "open": 14.8,
      "high": 14.89,
      "low": 14.22,
      "close": 14.6,
      "adjClose": 14.58,
      "volume": 595292000
    },
    {
      "date": "2022-11-09",
      "open": 14.16,
      "high": 14.21,
      "low": 13.76,
      "close": 13.78,
      "adjClose": 13.76,
      "volume": 454414000
    },
    {
      "date": "2022-11-10",
      "open": 14.8,
      "high": 15.77,
      "low": 14.55,
      "close": 15.75,
      "adjClose": 15.73,
      "volume": 700819250
    },
    {
      "date": "2022-11-11",
      "open": 15.81,
      "high": 16.39,
      "low": 15.48,
      "close": 16.33,
      "adjClose": 16.31,
      "volume": 655487470
    },
    {
      "date": "2022-11-14",
      "open": 16.22,
      "high": 16.54,
      "low": 15.92,
      "close": 16.3,
      "adjClose": 16.28,
      "volume": 527852450
    },
    {
      "date": "2022-11-15",
      "open": 16.72,
      "high": 17,
      "low": 16.38,
      "close": 16.67,
      "adjClose": 16.65,
      "volume": 545876000
    },
    {
      "date": "2022-11-16",
      "open": 16.16,
      "high": 16.36,
      "low": 15.87,
      "close": 15.91,
      "adjClose": 15.89,
      "volume": 649547000
    },
    {
      "date": "2022-11-17",
      "open": 15.72,
      "high": 16.27,
      "low": 15.54,
      "close": 15.68,
      "adjClose": 15.66,
      "volume": 710894000
    },
    {
      "date": "2022-11-18",
      "open": 15.97,
      "high": 16,
      "low": 15.12,
      "close": 15.41,
      "adjClose": 15.39,
      "volume": 492072000
    },
    {
      "date": "2022-11-21",
      "open": 15.15,
      "high": 15.48,
      "low": 15.08,
      "close": 15.32,
      "adjClose": 15.3,
      "volume": 404739310
    },
    {
      "date": "2022-11-22",
      "open": 15.33,
      "high": 16.06,
      "low": 15.12,
      "close": 16.04,
      "adjClose": 16.02,
      "volume": 472866070
    },
    {
      "date": "2022-11-23",
      "open": 16.1,
      "high": 16.53,
      "low": 16.05,
      "close": 16.52,
      "adjClose": 16.5,
      "volume": 427241000
    },
    {
      "date": "2022-11-25",
      "open": 16.32,
      "high": 16.49,
      "low": 16.17,
      "close": 16.27,
      "adjClose": 16.25,
      "volume": 167934300
    },
    {
      "date": "2022-11-28",
      "open": 16.03,
      "high": 16.36,
      "low": 15.73,
      "close": 15.83,
      "adjClose": 15.81,
      "volume": 304152010
    },
    {
      "date": "2022-11-29",
      "open": 15.83,
      "high": 15.93,
      "low": 15.52,
      "close": 15.64,
      "adjClose": 15.62,
      "volume": 298384490
    },
    {
      "date": "2022-11-30",
      "open": 15.7,
      "high": 16.93,
      "low": 15.6,
      "close": 16.92,
      "adjClose": 16.9,
      "volume": 565298220
    },
    {
      "date": "2022-12-01",
      "open": 17,
      "high": 17.27,
      "low": 16.64,
      "close": 17.14,
      "adjClose": 17.12,
      "volume": 470977000
    },
    {
      "date": "2022-12-02",
      "open": 16.66,
      "high": 16.93,
      "low": 16.45,
      "close": 16.88,
      "adjClose": 16.86,
      "volume": 371389000
    },
    {
      "date": "2022-12-05",
      "open": 16.68,
      "high": 17,
      "low": 16.47,
      "close": 16.61,
      "adjClose": 16.59,
      "volume": 352255170
    },
    {
      "date": "2022-12-06",
      "open": 16.53,
      "high": 16.57,
      "low": 15.82,
      "close": 15.99,
      "adjClose": 15.97,
      "volume": 352694270
    },
    {
      "date": "2022-12-07",
      "open": 15.77,
      "high": 16.19,
      "low": 15.67,
      "close": 16.12,
      "adjClose": 16.1,
      "volume": 372388000
    },
    {
      "date": "2022-12-08",
      "open": 16.27,
      "high": 17.18,
      "low": 15.96,
      "close": 17.17,
      "adjClose": 17.15,
      "volume": 515456000
    },
    {
      "date": "2022-12-09",
      "open": 17.16,
      "high": 17.58,
      "low": 16.98,
      "close": 17,
      "adjClose": 16.98,
      "volume": 465338190
    },
    {
      "date": "2022-12-12",
      "open": 17.04,
      "high": 17.54,
      "low": 16.8,
      "close": 17.54,
      "adjClose": 17.52,
      "volume": 457328000
    },
    {
      "date": "2022-12-13",
      "open": 18.53,
      "high": 18.79,
      "low": 17.71,
      "close": 18.07,
      "adjClose": 18.05,
      "volume": 656589000
    },
    {
      "date": "2022-12-14",
      "open": 17.99,
      "high": 18.25,
      "low": 17.42,
      "close": 17.67,
      "adjClose": 17.65,
      "volume": 496888100
    },
    {
      "date": "2022-12-15",
      "open": 17.15,
      "high": 17.32,
      "low": 16.7,
      "close": 16.95,
      "adjClose": 16.93,
      "volume": 478542100
    },
    {
      "date": "2022-12-16",
      "open": 16.86,
      "high": 17.04,
      "low": 16.41,
      "close": 16.57,
      "adjClose": 16.55,
      "volume": 478232000
    },
    {
      "date": "2022-12-19",
      "open": 16.57,
      "high": 16.61,
      "low": 16.15,
      "close": 16.25,
      "adjClose": 16.23,
      "volume": 354039000
    },
    {
      "date": "2022-12-20",
      "open": 16.06,
      "high": 16.31,
      "low": 15.85,
      "close": 16.09,
      "adjClose": 16.07,
      "volume": 403260000
    },
    {
      "date": "2022-12-21",
      "open": 16.11,
      "high": 16.63,
      "low": 16.1,
      "close": 16.5,
      "adjClose": 16.48,
      "volume": 325025380
    },
    {
      "date": "2022-12-22",
      "open": 16.09,
      "high": 16.14,
      "low": 14.88,
      "close": 15.34,
      "adjClose": 15.32,
      "volume": 565045270
    },
    {
      "date": "2022-12-23",
      "open": 15.2,
      "high": 15.34,
      "low": 14.88,
      "close": 15.21,
      "adjClose": 15.19,
      "volume": 349326000
    },
    {
      "date": "2022-12-27",
      "open": 15.07,
      "high": 15.1,
      "low": 14.06,
      "close": 14.12,
      "adjClose": 14.1,
      "volume": 464902260
    },
    {
      "date": "2022-12-28",
      "open": 13.93,
      "high": 14.26,
      "low": 13.88,
      "close": 14.04,
      "adjClose": 14.02,
      "volume": 351066450
    },
    {
      "date": "2022-12-29",
      "open": 14.4,
      "high": 14.68,
      "low": 14.23,
      "close": 14.6,
      "adjClose": 14.58,
      "volume": 354923240
    },
    {
      "date": "2022-12-30",
      "open": 14.33,
      "high": 14.63,
      "low": 14.23,
      "close": 14.61,
      "adjClose": 14.59,
      "volume": 310490000
    },
    {
      "date": "2023-01-03",
      "open": 14.85,
      "high": 15,
      "low": 14.1,
      "close": 14.32,
      "adjClose": 14.3,
      "volume": 401277000
    },
    {
      "date": "2023-01-04",
      "open": 14.57,
      "high": 14.85,
      "low": 14.24,
      "close": 14.75,
      "adjClose": 14.73,
      "volume": 431324000
    },
    {
      "date": "2023-01-05",
      "open": 14.49,
      "high": 14.56,
      "low": 14.15,
      "close": 14.27,
      "adjClose": 14.25,
      "volume": 389168110
    },
    {
      "date": "2023-01-06",
      "open": 14.47,
      "high": 15.01,
      "low": 14.03,
      "close": 14.86,
      "adjClose": 14.84,
      "volume": 405044000
    },
    {
      "date": "2023-01-09",
      "open": 15.28,
      "high": 16.06,
      "low": 15.14,
      "close": 15.63,
      "adjClose": 15.61,
      "volume": 504231000
    },
    {
      "date": "2023-01-10",
      "open": 15.51,
      "high": 15.96,
      "low": 15.47,
      "close": 15.91,
      "adjClose": 15.89,
      "volume": 384101260
    },
    {
      "date": "2023-01-11",
      "open": 15.84,
      "high": 16.03,
      "low": 15.56,
      "close": 16,
      "adjClose": 15.98,
      "volume": 353285000
    },
    {
      "date": "2023-01-12",
      "open": 16.1,
      "high": 16.64,
      "low": 15.49,
      "close": 16.51,
      "adjClose": 16.49,
      "volume": 551409060
    },
    {
      "date": "2023-01-13",
      "open": 16.28,
      "high": 16.92,
      "low": 16.17,
      "close": 16.9,
      "adjClose": 16.88,
      "volume": 447287060
    },
    {
      "date": "2023-01-17",
      "open": 16.9,
      "high": 17.73,
      "low": 16.9,
      "close": 17.7,
      "adjClose": 17.68,
      "volume": 511102160
    },
    {
      "date": "2023-01-18",
      "open": 17.67,
      "high": 17.87,
      "low": 17.28,
      "close": 17.38,
      "adjClose": 17.36,
      "volume": 439624000
    },
    {
      "date": "2023-01-19",
      "open": 17.04,
      "high": 17.2,
      "low": 16.73,
      "close": 16.77,
      "adjClose": 16.75,
      "volume": 452932000
    },
    {
      "date": "2023-01-20",
      "open": 17.01,
      "high": 17.86,
      "low": 16.83,
      "close": 17.84,
      "adjClose": 17.82,
      "volume": 564967120
    },
    {
      "date": "2023-01-23",
      "open": 18.06,
      "high": 19.25,
      "low": 17.82,
      "close": 19.19,
      "adjClose": 19.17,
      "volume": 655163000
    },
    {
      "date": "2023-01-24",
      "open": 18.83,
      "high": 19.5,
      "low": 18.82,
      "close": 19.27,
      "adjClose": 19.25,
      "volume": 496204100
    },
    {
      "date": "2023-01-25",
      "open": 18.91,
      "high": 19.37,
      "low": 18.58,
      "close": 19.32,
      "adjClose": 19.3,
      "volume": 449537110
    },
    {
      "date": "2023-01-26",
      "open": 19.7,
      "high": 20.17,
      "low": 19.28,
      "close": 19.8,
      "adjClose": 19.77,
      "volume": 489535420
    },
    {
      "date": "2023-01-27",
      "open": 19.46,
      "high": 20.63,
      "low": 19.41,
      "close": 20.36,
      "adjClose": 20.33,
      "volume": 542142000
    },
    {
      "date": "2023-01-30",
      "open": 19.95,
      "high": 20.14,
      "low": 19.15,
      "close": 19.16,
      "adjClose": 19.14,
      "volume": 488611150
    },
    {
      "date": "2023-01-31",
      "open": 19.17,
      "high": 19.69,
      "low": 18.95,
      "close": 19.54,
      "adjClose": 19.52,
      "volume": 498017000
    },
    {
      "date": "2023-02-01",
      "open": 19.69,
      "high": 21.19,
      "low": 19.61,
      "close": 20.94,
      "adjClose": 20.91,
      "volume": 660477040
    },
    {
      "date": "2023-02-02",
      "open": 21,
      "high": 21.95,
      "low": 20.7,
      "close": 21.71,
      "adjClose": 21.68,
      "volume": 564276000
    },
    {
      "date": "2023-02-03",
      "open": 21,
      "high": 21.74,
      "low": 20.79,
      "close": 21.1,
      "adjClose": 21.07,
      "volume": 429366000
    },
    {
      "date": "2023-02-06",
      "open": 20.81,
      "high": 21.57,
      "low": 20.79,
      "close": 21.09,
      "adjClose": 21.06,
      "volume": 452197090
    },
    {
      "date": "2023-02-07",
      "open": 21.38,
      "high": 22.26,
      "low": 21.15,
      "close": 22.17,
      "adjClose": 22.14,
      "volume": 664150000
    },
    {
      "date": "2023-02-08",
      "open": 22.39,
      "high": 22.88,
      "low": 22.01,
      "close": 22.21,
      "adjClose": 22.18,
      "volume": 559651220
    },
    {
      "date": "2023-02-09",
      "open": 22.61,
      "high": 23.02,
      "low": 22.12,
      "close": 22.34,
      "adjClose": 22.31,
      "volume": 523876000
    },
    {
      "date": "2023-02-10",
      "open": 21.69,
      "high": 22.08,
      "low": 20.81,
      "close": 21.27,
      "adjClose": 21.24,
      "volume": 550737000
    },
    {
      "date": "2023-02-13",
      "open": 21.54,
      "high": 22.05,
      "low": 20.96,
      "close": 21.79,
      "adjClose": 21.76,
      "volume": 474919000
    },
    {
      "date": "2023-02-14",
      "open": 21.58,
      "high": 23.05,
      "low": 21.37,
      "close": 22.97,
      "adjClose": 22.94,
      "volume": 675474000
    },
    {
      "date": "2023-02-15",
      "open": 22.55,
      "high": 22.86,
      "low": 22.11,
      "close": 22.76,
      "adjClose": 22.73,
      "volume": 421188260
    },
    {
      "date": "2023-02-16",
      "open": 22.13,
      "high": 22.55,
      "low": 21.93,
      "close": 22,
      "adjClose": 21.97,
      "volume": 412026280
    },
    {
      "date": "2023-02-17",
      "open": 21.63,
      "high": 21.74,
      "low": 20.98,
      "close": 21.39,
      "adjClose": 21.36,
      "volume": 465888000
    },
    {
      "date": "2023-02-21",
      "open": 21,
      "high": 21.49,
      "low": 20.62,
      "close": 20.66,
      "adjClose": 20.63,
      "volume": 410015000
    },
    {
      "date": "2023-02-22",
      "open": 20.71,
      "high": 21.1,
      "low": 20.42,
      "close": 20.75,
      "adjClose": 20.72,
      "volume": 513184320
    },
    {
      "date": "2023-02-23",
      "open": 23.44,
      "high": 23.89,
      "low": 23.03,
      "close": 23.66,
      "adjClose": 23.63,
      "volume": 1117995410
    },
    {
      "date": "2023-02-24",
      "open": 23.23,
      "high": 23.47,
      "low": 22.95,
      "close": 23.29,
      "adjClose": 23.26,
      "volume": 589716000
    },
    {
      "date": "2023-02-27",
      "open": 23.67,
      "high": 23.88,
      "low": 23.45,
      "close": 23.5,
      "adjClose": 23.47,
      "volume": 452994000
    },
    {
      "date": "2023-02-28",
      "open": 23.37,
      "high": 23.83,
      "low": 23.21,
      "close": 23.22,
      "adjClose": 23.19,
      "volume": 455963000
    },
    {
      "date": "2023-03-01",
      "open": 23.19,
      "high": 23.26,
      "low": 22.51,
      "close": 22.7,
      "adjClose": 22.67,
      "volume": 460026000
    },
    {
      "date": "2023-03-02",
      "open": 22.49,
      "high": 23.38,
      "low": 22.43,
      "close": 23.31,
      "adjClose": 23.28,
      "volume": 390074650
    },
    {
      "date": "2023-03-03",
      "open": 23.32,
      "high": 23.9,
      "low": 23.13,
      "close": 23.89,
      "adjClose": 23.86,
      "volume": 412393300
    },
    {
      "date": "2023-03-06",
      "open": 23.89,
      "high": 24.25,
      "low": 23.49,
      "close": 23.55,
      "adjClose": 23.52,
      "volume": 437429230
    },
    {
      "date": "2023-03-07",
      "open": 23.6,
      "high": 24.13,
      "low": 23.24,
      "close": 23.29,
      "adjClose": 23.27,
      "volume": 515154000
    },
    {
      "date": "2023-03-08",
      "open": 23.49,
      "high": 24.2,
      "low": 23.42,
      "close": 24.18,
      "adjClose": 24.16,
      "volume": 513573390
    },
    {
      "date": "2023-03-09",
      "open": 24.18,
      "high": 24.45,
      "low": 23.38,
      "close": 23.44,
      "adjClose": 23.42,
      "volume": 501257000
    },
    {
      "date": "2023-03-10",
      "open": 23.41,
      "high": 23.63,
      "low": 22.73,
      "close": 22.97,
      "adjClose": 22.95,
      "volume": 474866000
    },
    {
      "date": "2023-03-13",
      "open": 22.75,
      "high": 23.3,
      "low": 22.3,
      "close": 22.97,
      "adjClose": 22.95,
      "volume": 421890320
    },
    {
      "date": "2023-03-14",
      "open": 23.5,
      "high": 24.22,
      "low": 23.46,
      "close": 24.06,
      "adjClose": 24.04,
      "volume": 474910130
    },
    {
      "date": "2023-03-15",
      "open": 23.76,
      "high": 24.29,
      "low": 23.36,
      "close": 24.23,
      "adjClose": 24.21,
      "volume": 524486000
    },
    {
      "date": "2023-03-16",
      "open": 24.03,
      "high": 25.59,
      "low": 23.89,
      "close": 25.54,
      "adjClose": 25.51,
      "volume": 584946260
    },
    {
      "date": "2023-03-17",
      "open": 25.98,
      "high": 26.4,
      "low": 25.67,
      "close": 25.73,
      "adjClose": 25.7,
      "volume": 848547000
    },
    {
      "date": "2023-03-20",
      "open": 25.62,
      "high": 26.02,
      "low": 25.13,
      "close": 25.9,
      "adjClose": 25.87,
      "volume": 432747190
    },
    {
      "date": "2023-03-21",
      "open": 26.18,
      "high": 26.39,
      "low": 25.38,
      "close": 26.2,
      "adjClose": 26.17,
      "volume": 547408000
    },
    {
      "date": "2023-03-22",
      "open": 26.43,
      "high": 27.59,
      "low": 26.24,
      "close": 26.47,
      "adjClose": 26.44,
      "volume": 797295110
    },
    {
      "date": "2023-03-23",
      "open": 27.12,
      "high": 27.5,
      "low": 26.69,
      "close": 27.19,
      "adjClose": 27.16,
      "volume": 564889000
    },
    {
      "date": "2023-03-24",
      "open": 27.03,
      "high": 27.17,
      "low": 26.36,
      "close": 26.78,
      "adjClose": 26.75,
      "volume": 455414070
    },
    {
      "date": "2023-03-27",
      "open": 26.84,
      "high": 27,
      "low": 26.37,
      "close": 26.53,
      "adjClose": 26.5,
      "volume": 361026000
    },
    {
      "date": "2023-03-28",
      "open": 26.45,
      "high": 26.51,
      "low": 25.85,
      "close": 26.41,
      "adjClose": 26.38,
      "volume": 356104000
    },
    {
      "date": "2023-03-29",
      "open": 26.83,
      "high": 27.08,
      "low": 26.6,
      "close": 26.98,
      "adjClose": 26.95,
      "volume": 393694000
    },
    {
      "date": "2023-03-30",
      "open": 27.23,
      "high": 27.5,
      "low": 27.1,
      "close": 27.38,
      "adjClose": 27.35,
      "volume": 364516000
    },
    {
      "date": "2023-03-31",
      "open": 27.14,
      "high": 27.83,
      "low": 27.11,
      "close": 27.78,
      "adjClose": 27.75,
      "volume": 433933000
    },
    {
      "date": "2023-04-03",
      "open": 27.51,
      "high": 28,
      "low": 27.34,
      "close": 27.97,
      "adjClose": 27.94,
      "volume": 398716000
    },
    {
      "date": "2023-04-04",
      "open": 27.97,
      "high": 28,
      "low": 27.31,
      "close": 27.45,
      "adjClose": 27.42,
      "volume": 368592000
    },
    {
      "date": "2023-04-05",
      "open": 26.83,
      "high": 27,
      "low": 26.4,
      "close": 26.88,
      "adjClose": 26.85,
      "volume": 515015000
    },
    {
      "date": "2023-04-06",
      "open": 26.58,
      "high": 27.08,
      "low": 26.43,
      "close": 27.04,
      "adjClose": 27.01,
      "volume": 397654340
    },
    {
      "date": "2023-04-10",
      "open": 26.82,
      "high": 27.62,
      "low": 26.67,
      "close": 27.58,
      "adjClose": 27.55,
      "volume": 395279000
    },
    {
      "date": "2023-04-11",
      "open": 27.72,
      "high": 27.79,
      "low": 27.13,
      "close": 27.17,
      "adjClose": 27.14,
      "volume": 314378170
    },
    {
      "date": "2023-04-12",
      "open": 27.37,
      "high": 27.47,
      "low": 26.45,
      "close": 26.5,
      "adjClose": 26.47,
      "volume": 446259000
    },
    {
      "date": "2023-04-13",
      "open": 26.73,
      "high": 26.89,
      "low": 26.33,
      "close": 26.46,
      "adjClose": 26.43,
      "volume": 353615280
    },
    {
      "date": "2023-04-14",
      "open": 26.5,
      "high": 26.88,
      "low": 26.22,
      "close": 26.76,
      "adjClose": 26.73,
      "volume": 395660130
    },
    {
      "date": "2023-04-17",
      "open": 26.57,
      "high": 27.01,
      "low": 26.43,
      "close": 27,
      "adjClose": 26.97,
      "volume": 321471300
    },
    {
      "date": "2023-04-18",
      "open": 27.53,
      "high": 28.11,
      "low": 27.36,
      "close": 27.67,
      "adjClose": 27.64,
      "volume": 604812000
    },
    {
      "date": "2023-04-19",
      "open": 27.36,
      "high": 28,
      "low": 27.23,
      "close": 27.93,
      "adjClose": 27.9,
      "volume": 358660410
    },
    {
      "date": "2023-04-20",
      "open": 27.67,
      "high": 28.03,
      "low": 27,
      "close": 27.1,
      "adjClose": 27.07,
      "volume": 427713260
    },
    {
      "date": "2023-04-21",
      "open": 26.95,
      "high": 27.18,
      "low": 26.72,
      "close": 27.12,
      "adjClose": 27.09,
      "volume": 345103000
    },
    {
      "date": "2023-04-24",
      "open": 27.01,
      "high": 27.37,
      "low": 26.67,
      "close": 27.04,
      "adjClose": 27.01,
      "volume": 339282000
    },
    {
      "date": "2023-04-25",
      "open": 27.08,
      "high": 27.25,
      "low": 26.23,
      "close": 26.24,
      "adjClose": 26.21,
      "volume": 378527160
    },
    {
      "date": "2023-04-26",
      "open": 27,
      "high": 27.33,
      "low": 26.71,
      "close": 26.96,
      "adjClose": 26.93,
      "volume": 406337000
    },
    {
      "date": "2023-04-27",
      "open": 27.36,
      "high": 27.5,
      "low": 26.63,
      "close": 27.23,
      "adjClose": 27.2,
      "volume": 377161190
    },
    {
      "date": "2023-04-28",
      "open": 27.23,
      "high": 27.76,
      "low": 27.07,
      "close": 27.75,
      "adjClose": 27.72,
      "volume": 292216140
    },
    {
      "date": "2023-05-01",
      "open": 27.84,
      "high": 29.06,
      "low": 27.78,
      "close": 28.91,
      "adjClose": 28.88,
      "volume": 570329000
    },
    {
      "date": "2023-05-02",
      "open": 28.68,
      "high": 28.84,
      "low": 28.08,
      "close": 28.21,
      "adjClose": 28.18,
      "volume": 402730000
    },
    {
      "date": "2023-05-03",
      "open": 27.84,
      "high": 28.37,
      "low": 27.47,
      "close": 27.8,
      "adjClose": 27.77,
      "volume": 383387400
    },
    {
      "date": "2023-05-04",
      "open": 27.65,
      "high": 27.86,
      "low": 27.24,
      "close": 27.56,
      "adjClose": 27.53,
      "volume": 321850410
    },
    {
      "date": "2023-05-05",
      "open": 27.83,
      "high": 28.76,
      "low": 27.73,
      "close": 28.68,
      "adjClose": 28.65,
      "volume": 361494080
    },
    {
      "date": "2023-05-08",
      "open": 28.52,
      "high": 29.22,
      "low": 28.35,
      "close": 29.15,
      "adjClose": 29.12,
      "volume": 344979000
    },
    {
      "date": "2023-05-09",
      "open": 28.9,
      "high": 28.97,
      "low": 28.45,
      "close": 28.57,
      "adjClose": 28.54,
      "volume": 314869460
    },
    {
      "date": "2023-05-10",
      "open": 29.01,
      "high": 29.11,
      "low": 28.46,
      "close": 28.89,
      "adjClose": 28.86,
      "volume": 369350000
    },
    {
      "date": "2023-05-11",
      "open": 28.9,
      "high": 28.95,
      "low": 28.25,
      "close": 28.58,
      "adjClose": 28.55,
      "volume": 322149030
    },
    {
      "date": "2023-05-12",
      "open": 28.53,
      "high": 28.78,
      "low": 28.05,
      "close": 28.34,
      "adjClose": 28.31,
      "volume": 274222250
    },
    {
      "date": "2023-05-15",
      "open": 28.51,
      "high": 28.97,
      "low": 28.15,
      "close": 28.95,
      "adjClose": 28.92,
      "volume": 293926000
    },
    {
      "date": "2023-05-16",
      "open": 28.84,
      "high": 29.87,
      "low": 28.83,
      "close": 29.21,
      "adjClose": 29.18,
      "volume": 449405000
    },
    {
      "date": "2023-05-17",
      "open": 29.58,
      "high": 30.2,
      "low": 29.43,
      "close": 30.18,
      "adjClose": 30.15,
      "volume": 432535410
    },
    {
      "date": "2023-05-18",
      "open": 30.41,
      "high": 31.83,
      "low": 30.32,
      "close": 31.68,
      "adjClose": 31.65,
      "volume": 748725010
    },
    {
      "date": "2023-05-19",
      "open": 31.54,
      "high": 31.58,
      "low": 30.92,
      "close": 31.26,
      "adjClose": 31.23,
      "volume": 473908000
    },
    {
      "date": "2023-05-22",
      "open": 30.9,
      "high": 31.52,
      "low": 30.68,
      "close": 31.18,
      "adjClose": 31.15,
      "volume": 372000000
    },
    {
      "date": "2023-05-23",
      "open": 31,
      "high": 31.29,
      "low": 30.63,
      "close": 30.69,
      "adjClose": 30.66,
      "volume": 356253260
    },
    {
      "date": "2023-05-24",
      "open": 30.21,
      "high": 30.61,
      "low": 29.81,
      "close": 30.54,
      "adjClose": 30.51,
      "volume": 721419000
    },
    {
      "date": "2023-05-25",
      "open": 38.52,
      "high": 39.48,
      "low": 36.64,
      "close": 37.98,
      "adjClose": 37.94,
      "volume": 1543911000
    },
    {
      "date": "2023-05-26",
      "open": 37.89,
      "high": 39.17,
      "low": 37.55,
      "close": 38.95,
      "adjClose": 38.91,
      "volume": 714397000
    },
    {
      "date": "2023-05-30",
      "open": 40.6,
      "high": 41.94,
      "low": 39.95,
      "close": 40.11,
      "adjClose": 40.07,
      "volume": 923401100
    },
    {
      "date": "2023-05-31",
      "open": 39.49,
      "high": 40.3,
      "low": 37.82,
      "close": 37.83,
      "adjClose": 37.79,
      "volume": 1002580200
    },
    {
      "date": "2023-06-01",
      "open": 38.49,
      "high": 40.05,
      "low": 38.34,
      "close": 39.77,
      "adjClose": 39.73,
      "volume": 635873000
    },
    {
      "date": "2023-06-02",
      "open": 40.1,
      "high": 40.5,
      "low": 39.06,
      "close": 39.33,
      "adjClose": 39.29,
      "volume": 482731210
    },
    {
      "date": "2023-06-05",
      "open": 38.91,
      "high": 39.57,
      "low": 38.71,
      "close": 39.17,
      "adjClose": 39.13,
      "volume": 396094000
    },
    {
      "date": "2023-06-06",
      "open": 38.83,
      "high": 39.16,
      "low": 38.15,
      "close": 38.65,
      "adjClose": 38.61,
      "volume": 388729140
    },
    {
      "date": "2023-06-07",
      "open": 38.92,
      "high": 39.5,
      "low": 37.36,
      "close": 37.48,
      "adjClose": 37.45,
      "volume": 511998000
    },
    {
      "date": "2023-06-08",
      "open": 37.72,
      "high": 38.86,
      "low": 37.51,
      "close": 38.51,
      "adjClose": 38.48,
      "volume": 417772400
    },
    {
      "date": "2023-06-09",
      "open": 39.04,
      "high": 39.71,
      "low": 38.57,
      "close": 38.77,
      "adjClose": 38.74,
      "volume": 427717470
    },
    {
      "date": "2023-06-12",
      "open": 39.2,
      "high": 39.53,
      "low": 38.62,
      "close": 39.48,
      "adjClose": 39.45,
      "volume": 389673350
    },
    {
      "date": "2023-06-13",
      "open": 40.19,
      "high": 41.1,
      "low": 39.74,
      "close": 41.02,
      "adjClose": 40.99,
      "volume": 613208160
    },
    {
      "date": "2023-06-14",
      "open": 40.82,
      "high": 43,
      "low": 40.55,
      "close": 43,
      "adjClose": 42.96,
      "volume": 740465020
    },
    {
      "date": "2023-06-15",
      "open": 42.6,
      "high": 43.29,
      "low": 42.15,
      "close": 42.65,
      "adjClose": 42.62,
      "volume": 568622040
    },
    {
      "date": "2023-06-16",
      "open": 43.45,
      "high": 43.72,
      "low": 42.66,
      "close": 42.69,
      "adjClose": 42.65,
      "volume": 655709410
    },
    {
      "date": "2023-06-20",
      "open": 43,
      "high": 43.99,
      "low": 42.67,
      "close": 43.81,
      "adjClose": 43.77,
      "volume": 451153110
    },
    {
      "date": "2023-06-21",
      "open": 43.5,
      "high": 43.62,
      "low": 42.08,
      "close": 43.05,
      "adjClose": 43.01,
      "volume": 551603000
    },
    {
      "date": "2023-06-22",
      "open": 42.25,
      "high": 43.43,
      "low": 42.23,
      "close": 43.03,
      "adjClose": 42.99,
      "volume": 417737430
    },
    {
      "date": "2023-06-23",
      "open": 42.46,
      "high": 42.81,
      "low": 42.02,
      "close": 42.21,
      "adjClose": 42.18,
      "volume": 358140000
    },
    {
      "date": "2023-06-26",
      "open": 42.46,
      "high": 42.76,
      "low": 40.1,
      "close": 40.63,
      "adjClose": 40.6,
      "volume": 594322000
    },
    {
      "date": "2023-06-27",
      "open": 40.8,
      "high": 41.94,
      "low": 40.45,
      "close": 41.88,
      "adjClose": 41.85,
      "volume": 462175000
    },
    {
      "date": "2023-06-28",
      "open": 40.66,
      "high": 41.85,
      "low": 40.52,
      "close": 41.12,
      "adjClose": 41.09,
      "volume": 582639270
    },
    {
      "date": "2023-06-29",
      "open": 41.56,
      "high": 41.6,
      "low": 40.6,
      "close": 40.82,
      "adjClose": 40.79,
      "volume": 380514300
    },
    {
      "date": "2023-06-30",
      "open": 41.68,
      "high": 42.55,
      "low": 41.5,
      "close": 42.3,
      "adjClose": 42.27,
      "volume": 501148000
    },
    {
      "date": "2023-07-03",
      "open": 42.52,
      "high": 42.9,
      "low": 42.2,
      "close": 42.41,
      "adjClose": 42.38,
      "volume": 198209190
    },
    {
      "date": "2023-07-05",
      "open": 42.14,
      "high": 43.18,
      "low": 42.09,
      "close": 42.32,
      "adjClose": 42.29,
      "volume": 323618000
    },
    {
      "date": "2023-07-06",
      "open": 41.84,
      "high": 42.18,
      "low": 41.35,
      "close": 42.1,
      "adjClose": 42.07,
      "volume": 304138790
    },
    {
      "date": "2023-07-07",
      "open": 42.32,
      "high": 43.21,
      "low": 42.18,
      "close": 42.5,
      "adjClose": 42.47,
      "volume": 355881470
    },
    {
      "date": "2023-07-10",
      "open": 42.66,
      "high": 42.81,
      "low": 41.65,
      "close": 42.18,
      "adjClose": 42.15,
      "volume": 353908110
    },
    {
      "date": "2023-07-11",
      "open": 42.48,
      "high": 42.76,
      "low": 42.07,
      "close": 42.41,
      "adjClose": 42.38,
      "volume": 298244060
    },
    {
      "date": "2023-07-12",
      "open": 43.03,
      "high": 43.94,
      "low": 42.78,
      "close": 43.9,
      "adjClose": 43.86,
      "volume": 481277020
    },
    {
      "date": "2023-07-13",
      "open": 44.52,
      "high": 46.16,
      "low": 44.49,
      "close": 45.98,
      "adjClose": 45.94,
      "volume": 478204000
    },
    {
      "date": "2023-07-14",
      "open": 46.58,
      "high": 48.09,
      "low": 45.06,
      "close": 45.47,
      "adjClose": 45.43,
      "volume": 772075330
    },
    {
      "date": "2023-07-17",
      "open": 46.29,
      "high": 46.5,
      "low": 45.26,
      "close": 46.46,
      "adjClose": 46.42,
      "volume": 510488220
    },
    {
      "date": "2023-07-18",
      "open": 46.7,
      "high": 47.9,
      "low": 45.73,
      "close": 47.49,
      "adjClose": 47.45,
      "volume": 570190420
    },
    {
      "date": "2023-07-19",
      "open": 47.46,
      "high": 47.82,
      "low": 46.74,
      "close": 47.08,
      "adjClose": 47.04,
      "volume": 427502000
    },
    {
      "date": "2023-07-20",
      "open": 46.51,
      "high": 47.09,
      "low": 45.06,
      "close": 45.52,
      "adjClose": 45.48,
      "volume": 537865000
    },
    {
      "date": "2023-07-21",
      "open": 45.79,
      "high": 45.87,
      "low": 44.1,
      "close": 44.31,
      "adjClose": 44.27,
      "volume": 963769000
    },
    {
      "date": "2023-07-24",
      "open": 44.73,
      "high": 45.11,
      "low": 44.04,
      "close": 44.61,
      "adjClose": 44.57,
      "volume": 383099740
    },
    {
      "date": "2023-07-25",
      "open": 44.94,
      "high": 46.18,
      "low": 44.92,
      "close": 45.68,
      "adjClose": 45.64,
      "volume": 348081000
    },
    {
      "date": "2023-07-26",
      "open": 46.02,
      "high": 46.05,
      "low": 44.63,
      "close": 45.45,
      "adjClose": 45.41,
      "volume": 364237260
    },
    {
      "date": "2023-07-27",
      "open": 46.52,
      "high": 47.4,
      "low": 45.75,
      "close": 45.9,
      "adjClose": 45.86,
      "volume": 455976000
    },
    {
      "date": "2023-07-28",
      "open": 46.67,
      "high": 47.03,
      "low": 46.38,
      "close": 46.75,
      "adjClose": 46.71,
      "volume": 331194240
    },
    {
      "date": "2023-07-31",
      "open": 46.75,
      "high": 47.13,
      "low": 46.51,
      "close": 46.73,
      "adjClose": 46.69,
      "volume": 251055280
    },
    {
      "date": "2023-08-01",
      "open": 46.46,
      "high": 46.9,
      "low": 46.03,
      "close": 46.51,
      "adjClose": 46.47,
      "volume": 239275970
    },
    {
      "date": "2023-08-02",
      "open": 45.83,
      "high": 45.84,
      "low": 43.39,
      "close": 44.27,
      "adjClose": 44.23,
      "volume": 530142000
    },
    {
      "date": "2023-08-03",
      "open": 43.8,
      "high": 45.12,
      "low": 43.8,
      "close": 44.52,
      "adjClose": 44.48,
      "volume": 325076600
    },
    {
      "date": "2023-08-04",
      "open": 44.99,
      "high": 45.64,
      "low": 44.39,
      "close": 44.68,
      "adjClose": 44.64,
      "volume": 362666180
    },
    {
      "date": "2023-08-07",
      "open": 45.11,
      "high": 45.54,
      "low": 44.56,
      "close": 45.42,
      "adjClose": 45.38,
      "volume": 322154000
    },
    {
      "date": "2023-08-08",
      "open": 44.85,
      "high": 45.24,
      "low": 44.06,
      "close": 44.66,
      "adjClose": 44.62,
      "volume": 353843430
    },
    {
      "date": "2023-08-09",
      "open": 44.27,
      "high": 44.31,
      "low": 42.13,
      "close": 42.55,
      "adjClose": 42.52,
      "volume": 586449070
    },
    {
      "date": "2023-08-10",
      "open": 42.16,
      "high": 43.57,
      "low": 41.84,
      "close": 42.39,
      "adjClose": 42.36,
      "volume": 492705300
    },
    {
      "date": "2023-08-11",
      "open": 41.75,
      "high": 42.02,
      "low": 40.64,
      "close": 40.85,
      "adjClose": 40.82,
      "volume": 533085260
    },
    {
      "date": "2023-08-14",
      "open": 40.49,
      "high": 43.8,
      "low": 40.31,
      "close": 43.75,
      "adjClose": 43.71,
      "volume": 690286000
    },
    {
      "date": "2023-08-15",
      "open": 44.56,
      "high": 45.27,
      "low": 43.71,
      "close": 43.94,
      "adjClose": 43.9,
      "volume": 676512000
    },
    {
      "date": "2023-08-16",
      "open": 44.52,
      "high": 44.68,
      "low": 43.41,
      "close": 43.49,
      "adjClose": 43.45,
      "volume": 527451000
    },
    {
      "date": "2023-08-17",
      "open": 43.97,
      "high": 44.06,
      "low": 43,
      "close": 43.34,
      "adjClose": 43.3,
      "volume": 452395000
    },
    {
      "date": "2023-08-18",
      "open": 42.64,
      "high": 43.58,
      "low": 41.66,
      "close": 43.3,
      "adjClose": 43.26,
      "volume": 583768000
    },
    {
      "date": "2023-08-21",
      "open": 44.49,
      "high": 47.07,
      "low": 44.22,
      "close": 46.97,
      "adjClose": 46.93,
      "volume": 692573370
    },
    {
      "date": "2023-08-22",
      "open": 48.14,
      "high": 48.19,
      "low": 45.33,
      "close": 45.67,
      "adjClose": 45.63,
      "volume": 757206910
    },
    {
      "date": "2023-08-23",
      "open": 45.87,
      "high": 47.2,
      "low": 45.21,
      "close": 47.12,
      "adjClose": 47.08,
      "volume": 779046080
    },
    {
      "date": "2023-08-24",
      "open": 50.22,
      "high": 50.27,
      "low": 47.16,
      "close": 47.16,
      "adjClose": 47.12,
      "volume": 1156044090
    },
    {
      "date": "2023-08-25",
      "open": 47.01,
      "high": 47.81,
      "low": 45.02,
      "close": 46.02,
      "adjClose": 45.98,
      "volume": 925341000
    },
    {
      "date": "2023-08-28",
      "open": 46.48,
      "high": 46.98,
      "low": 44.89,
      "close": 46.84,
      "adjClose": 46.8,
      "volume": 685192230
    },
    {
      "date": "2023-08-29",
      "open": 46.67,
      "high": 49.08,
      "low": 46.39,
      "close": 48.78,
      "adjClose": 48.74,
      "volume": 701397000
    },
    {
      "date": "2023-08-30",
      "open": 49.04,
      "high": 49.93,
      "low": 48.43,
      "close": 49.26,
      "adjClose": 49.22,
      "volume": 735206000
    },
    {
      "date": "2023-08-31",
      "open": 49.38,
      "high": 49.74,
      "low": 48.96,
      "close": 49.36,
      "adjClose": 49.32,
      "volume": 528570000
    },
    {
      "date": "2023-09-01",
      "open": 49.76,
      "high": 49.8,
      "low": 48.14,
      "close": 48.51,
      "adjClose": 48.47,
      "volume": 463830300
    },
    {
      "date": "2023-09-05",
      "open": 48.22,
      "high": 48.85,
      "low": 47.86,
      "close": 48.55,
      "adjClose": 48.51,
      "volume": 382653000
    },
    {
      "date": "2023-09-06",
      "open": 48.44,
      "high": 48.55,
      "low": 46.58,
      "close": 47.06,
      "adjClose": 47.03,
      "volume": 468670000
    },
    {
      "date": "2023-09-07",
      "open": 45.53,
      "high": 46.34,
      "low": 45.15,
      "close": 46.24,
      "adjClose": 46.21,
      "volume": 433330000
    },
    {
      "date": "2023-09-08",
      "open": 45.94,
      "high": 46.61,
      "low": 45.27,
      "close": 45.57,
      "adjClose": 45.54,
      "volume": 473899940
    },
    {
      "date": "2023-09-11",
      "open": 46.15,
      "high": 46.16,
      "low": 44.31,
      "close": 45.18,
      "adjClose": 45.15,
      "volume": 473966000
    },
    {
      "date": "2023-09-12",
      "open": 44.74,
      "high": 45.67,
      "low": 44.53,
      "close": 44.87,
      "adjClose": 44.84,
      "volume": 349256340
    },
    {
      "date": "2023-09-13",
      "open": 44.6,
      "high": 45.93,
      "low": 44.5,
      "close": 45.49,
      "adjClose": 45.46,
      "volume": 398355350
    },
    {
      "date": "2023-09-14",
      "open": 45.95,
      "high": 45.99,
      "low": 45.13,
      "close": 45.58,
      "adjClose": 45.55,
      "volume": 370097200
    },
    {
      "date": "2023-09-15",
      "open": 45.34,
      "high": 45.6,
      "low": 43.81,
      "close": 43.9,
      "adjClose": 43.87,
      "volume": 506831000
    },
    {
      "date": "2023-09-18",
      "open": 42.75,
      "high": 44.24,
      "low": 42,
      "close": 43.97,
      "adjClose": 43.94,
      "volume": 500271000
    },
    {
      "date": "2023-09-19",
      "open": 43.83,
      "high": 43.97,
      "low": 43,
      "close": 43.52,
      "adjClose": 43.49,
      "volume": 373064240
    },
    {
      "date": "2023-09-20",
      "open": 43.6,
      "high": 43.9,
      "low": 42.22,
      "close": 42.24,
      "adjClose": 42.21,
      "volume": 367108000
    },
    {
      "date": "2023-09-21",
      "open": 41.58,
      "high": 42.1,
      "low": 40.98,
      "close": 41.02,
      "adjClose": 40.99,
      "volume": 450736000
    },
    {
      "date": "2023-09-22",
      "open": 41.57,
      "high": 42.12,
      "low": 41.23,
      "close": 41.61,
      "adjClose": 41.58,
      "volume": 479236310
    },
    {
      "date": "2023-09-25",
      "open": 41.59,
      "high": 42.54,
      "low": 41.18,
      "close": 42.22,
      "adjClose": 42.19,
      "volume": 419091000
    },
    {
      "date": "2023-09-26",
      "open": 42,
      "high": 42.82,
      "low": 41.66,
      "close": 41.91,
      "adjClose": 41.88,
      "volume": 402282090
    },
    {
      "date": "2023-09-27",
      "open": 42.33,
      "high": 42.87,
      "low": 41.63,
      "close": 42.47,
      "adjClose": 42.44,
      "volume": 444935200
    },
    {
      "date": "2023-09-28",
      "open": 42.46,
      "high": 43.45,
      "low": 42.12,
      "close": 43.09,
      "adjClose": 43.06,
      "volume": 424663000
    },
    {
      "date": "2023-09-29",
      "open": 43.83,
      "high": 44.14,
      "low": 43.31,
      "close": 43.5,
      "adjClose": 43.47,
      "volume": 397830000
    },
    {
      "date": "2023-10-02",
      "open": 44.03,
      "high": 45.18,
      "low": 43.86,
      "close": 44.78,
      "adjClose": 44.75,
      "volume": 433298210
    },
    {
      "date": "2023-10-03",
      "open": 44.81,
      "high": 45.13,
      "low": 43.25,
      "close": 43.52,
      "adjClose": 43.49,
      "volume": 470850000
    },
    {
      "date": "2023-10-04",
      "open": 43.74,
      "high": 44.14,
      "low": 43.29,
      "close": 44.04,
      "adjClose": 44.01,
      "volume": 361821000
    },
    {
      "date": "2023-10-05",
      "open": 44.05,
      "high": 44.9,
      "low": 43.89,
      "close": 44.69,
      "adjClose": 44.66,
      "volume": 393483090
    },
    {
      "date": "2023-10-06",
      "open": 44.19,
      "high": 45.79,
      "low": 44.03,
      "close": 45.76,
      "adjClose": 45.73,
      "volume": 434436020
    },
    {
      "date": "2023-10-09",
      "open": 44.84,
      "high": 45.61,
      "low": 44.37,
      "close": 45.27,
      "adjClose": 45.24,
      "volume": 409675000
    },
    {
      "date": "2023-10-10",
      "open": 45.31,
      "high": 46.26,
      "low": 45.09,
      "close": 45.8,
      "adjClose": 45.77,
      "volume": 368582080
    },
    {
      "date": "2023-10-11",
      "open": 46.2,
      "high": 46.86,
      "low": 46.05,
      "close": 46.81,
      "adjClose": 46.78,
      "volume": 378137000
    },
    {
      "date": "2023-10-12",
      "open": 46.78,
      "high": 47.61,
      "low": 46.33,
      "close": 46.95,
      "adjClose": 46.92,
      "volume": 481325000
    },
    {
      "date": "2023-10-13",
      "open": 46.96,
      "high": 47.12,
      "low": 45.28,
      "close": 45.46,
      "adjClose": 45.43,
      "volume": 475425990
    },
    {
      "date": "2023-10-16",
      "open": 45.06,
      "high": 46.23,
      "low": 44.91,
      "close": 46.1,
      "adjClose": 46.07,
      "volume": 375099240
    },
    {
      "date": "2023-10-17",
      "open": 44,
      "high": 44.75,
      "low": 42.48,
      "close": 43.94,
      "adjClose": 43.91,
      "volume": 812333000
    },
    {
      "date": "2023-10-18",
      "open": 42.59,
      "high": 43.22,
      "low": 41.83,
      "close": 42.2,
      "adjClose": 42.17,
      "volume": 627294340
    },
    {
      "date": "2023-10-19",
      "open": 42.81,
      "high": 43.3,
      "low": 41.88,
      "close": 42.1,
      "adjClose": 42.07,
      "volume": 501233080
    },
    {
      "date": "2023-10-20",
      "open": 41.89,
      "high": 42.47,
      "low": 41.08,
      "close": 41.39,
      "adjClose": 41.36,
      "volume": 477266050
    },
    {
      "date": "2023-10-23",
      "open": 41.23,
      "high": 43.25,
      "low": 40.95,
      "close": 42.98,
      "adjClose": 42.95,
      "volume": 478530490
    },
    {
      "date": "2023-10-24",
      "open": 43.08,
      "high": 43.7,
      "low": 42.69,
      "close": 43.66,
      "adjClose": 43.63,
      "volume": 401463370
    },
    {
      "date": "2023-10-25",
      "open": 43.4,
      "high": 43.65,
      "low": 41.56,
      "close": 41.78,
      "adjClose": 41.75,
      "volume": 398379220
    },
    {
      "date": "2023-10-26",
      "open": 41.85,
      "high": 42.26,
      "low": 39.88,
      "close": 40.33,
      "adjClose": 40.3,
      "volume": 541001320
    },
    {
      "date": "2023-10-27",
      "open": 41.13,
      "high": 41.21,
      "low": 40.02,
      "close": 40.5,
      "adjClose": 40.47,
      "volume": 416784410
    },
    {
      "date": "2023-10-30",
      "open": 41.09,
      "high": 41.77,
      "low": 40.48,
      "close": 41.16,
      "adjClose": 41.13,
      "volume": 388028140
    },
    {
      "date": "2023-10-31",
      "open": 40.45,
      "high": 40.88,
      "low": 39.23,
      "close": 40.78,
      "adjClose": 40.75,
      "volume": 517969000
    },
    {
      "date": "2023-11-01",
      "open": 40.88,
      "high": 42.38,
      "low": 40.87,
      "close": 42.33,
      "adjClose": 42.3,
      "volume": 437593000
    },
    {
      "date": "2023-11-02",
      "open": 43.33,
      "high": 43.88,
      "low": 42.89,
      "close": 43.51,
      "adjClose": 43.48,
      "volume": 409172000
    },
    {
      "date": "2023-11-03",
      "open": 44.02,
      "high": 45.31,
      "low": 43.72,
      "close": 45.01,
      "adjClose": 44.98,
      "volume": 424610000
    },
    {
      "date": "2023-11-06",
      "open": 45.28,
      "high": 45.94,
      "low": 44.9,
      "close": 45.75,
      "adjClose": 45.72,
      "volume": 400733350
    },
    {
      "date": "2023-11-07",
      "open": 45.72,
      "high": 46.22,
      "low": 45.16,
      "close": 45.96,
      "adjClose": 45.93,
      "volume": 343165470
    },
    {
      "date": "2023-11-08",
      "open": 46.1,
      "high": 46.87,
      "low": 45.97,
      "close": 46.57,
      "adjClose": 46.54,
      "volume": 346719000
    },
    {
      "date": "2023-11-09",
      "open": 47.47,
      "high": 48.23,
      "low": 46.75,
      "close": 46.95,
      "adjClose": 46.92,
      "volume": 540496000
    },
    {
      "date": "2023-11-10",
      "open": 47.5,
      "high": 48.47,
      "low": 47.28,
      "close": 48.34,
      "adjClose": 48.31,
      "volume": 422441560
    },
    {
      "date": "2023-11-13",
      "open": 48.32,
      "high": 49.12,
      "low": 48.1,
      "close": 48.62,
      "adjClose": 48.59,
      "volume": 384136000
    },
    {
      "date": "2023-11-14",
      "open": 49.68,
      "high": 49.83,
      "low": 49.04,
      "close": 49.66,
      "adjClose": 49.63,
      "volume": 416954000
    },
    {
      "date": "2023-11-15",
      "open": 49.94,
      "high": 49.96,
      "low": 48.2,
      "close": 48.89,
      "adjClose": 48.86,
      "volume": 475497350
    },
    {
      "date": "2023-11-16",
      "open": 48.68,
      "high": 49.52,
      "low": 48.33,
      "close": 49.48,
      "adjClose": 49.45,
      "volume": 339756240
    },
    {
      "date": "2023-11-17",
      "open": 49.52,
      "high": 49.72,
      "low": 49.01,
      "close": 49.3,
      "adjClose": 49.27,
      "volume": 325896910
    },
    {
      "date": "2023-11-20",
      "open": 49.31,
      "high": 50.55,
      "low": 49.18,
      "close": 50.41,
      "adjClose": 50.38,
      "volume": 416142600
    },
    {
      "date": "2023-11-21",
      "open": 50.13,
      "high": 50.52,
      "low": 49.22,
      "close": 49.94,
      "adjClose": 49.91,
      "volume": 565747000
    },
    {
      "date": "2023-11-22",
      "open": 49.85,
      "high": 50.33,
      "low": 47.69,
      "close": 48.72,
      "adjClose": 48.69,
      "volume": 900642330
    },
    {
      "date": "2023-11-24",
      "open": 48.47,
      "high": 48.92,
      "low": 47.75,
      "close": 47.78,
      "adjClose": 47.75,
      "volume": 294645000
    },
    {
      "date": "2023-11-27",
      "open": 47.8,
      "high": 48.53,
      "low": 47.65,
      "close": 48.24,
      "adjClose": 48.21,
      "volume": 395662000
    },
    {
      "date": "2023-11-28",
      "open": 48.24,
      "high": 48.32,
      "low": 47.47,
      "close": 47.82,
      "adjClose": 47.79,
      "volume": 401491000
    },
    {
      "date": "2023-11-29",
      "open": 48.38,
      "high": 48.76,
      "low": 47.86,
      "close": 48.14,
      "adjClose": 48.11,
      "volume": 382005000
    },
    {
      "date": "2023-11-30",
      "open": 48.02,
      "high": 48.11,
      "low": 46.42,
      "close": 46.77,
      "adjClose": 46.74,
      "volume": 526247000
    },
    {
      "date": "2023-12-01",
      "open": 46.53,
      "high": 47.2,
      "low": 46.19,
      "close": 46.77,
      "adjClose": 46.74,
      "volume": 369317010
    },
    {
      "date": "2023-12-04",
      "open": 46.08,
      "high": 46.08,
      "low": 45.01,
      "close": 45.51,
      "adjClose": 45.48,
      "volume": 437543440
    },
    {
      "date": "2023-12-05",
      "open": 45.47,
      "high": 46.6,
      "low": 45.27,
      "close": 46.57,
      "adjClose": 46.54,
      "volume": 371718000
    },
    {
      "date": "2023-12-06",
      "open": 47.21,
      "high": 47.39,
      "low": 45.41,
      "close": 45.5,
      "adjClose": 45.47,
      "volume": 380590000
    },
    {
      "date": "2023-12-07",
      "open": 45.7,
      "high": 46.63,
      "low": 45.6,
      "close": 46.6,
      "adjClose": 46.57,
      "volume": 350823000
    },
    {
      "date": "2023-12-08",
      "open": 46.6,
      "high": 47.74,
      "low": 46.55,
      "close": 47.51,
      "adjClose": 47.48,
      "volume": 359224000
    },
    {
      "date": "2023-12-11",
      "open": 47.49,
      "high": 47.53,
      "low": 45.83,
      "close": 46.63,
      "adjClose": 46.6,
      "volume": 509728090
    },
    {
      "date": "2023-12-12",
      "open": 46.05,
      "high": 47.67,
      "low": 46.05,
      "close": 47.66,
      "adjClose": 47.63,
      "volume": 372387000
    },
    {
      "date": "2023-12-13",
      "open": 47.63,
      "high": 48.59,
      "low": 47.61,
      "close": 48.09,
      "adjClose": 48.06,
      "volume": 447792000
    },
    {
      "date": "2023-12-14",
      "open": 48.39,
      "high": 48.67,
      "low": 47.42,
      "close": 48.35,
      "adjClose": 48.32,
      "volume": 391232000
    },
    {
      "date": "2023-12-15",
      "open": 48.19,
      "high": 49.4,
      "low": 48.12,
      "close": 48.89,
      "adjClose": 48.86,
      "volume": 479948000
    },
    {
      "date": "2023-12-18",
      "open": 49.4,
      "high": 50.43,
      "low": 49.15,
      "close": 50.08,
      "adjClose": 50.05,
      "volume": 412587170
    },
    {
      "date": "2023-12-19",
      "open": 49.42,
      "high": 49.7,
      "low": 48.9,
      "close": 49.6,
      "adjClose": 49.57,
      "volume": 464444460
    },
    {
      "date": "2023-12-20",
      "open": 49.66,
      "high": 50,
      "low": 48.1,
      "close": 48.11,
      "adjClose": 48.08,
      "volume": 397894390
    },
    {
      "date": "2023-12-21",
      "open": 48.81,
      "high": 49.1,
      "low": 48.42,
      "close": 48.99,
      "adjClose": 48.96,
      "volume": 300425350
    },
    {
      "date": "2023-12-22",
      "open": 49.2,
      "high": 49.38,
      "low": 48.47,
      "close": 48.83,
      "adjClose": 48.8,
      "volume": 252507000
    },
    {
      "date": "2023-12-26",
      "open": 48.97,
      "high": 49.6,
      "low": 48.96,
      "close": 49.28,
      "adjClose": 49.25,
      "volume": 244200000
    },
    {
      "date": "2023-12-27",
      "open": 49.51,
      "high": 49.68,
      "low": 49.09,
      "close": 49.42,
      "adjClose": 49.39,
      "volume": 233648000
    },
    {
      "date": "2023-12-28",
      "open": 49.64,
      "high": 49.88,
      "low": 49.41,
      "close": 49.52,
      "adjClose": 49.49,
      "volume": 246587480
    },
    {
      "date": "2023-12-29",
      "open": 49.81,
      "high": 50,
      "low": 48.75,
      "close": 49.52,
      "adjClose": 49.49,
      "volume": 389293300
    },
    {
      "date": "2024-01-02",
      "open": 49.24,
      "high": 49.3,
      "low": 47.6,
      "close": 48.17,
      "adjClose": 48.14,
      "volume": 411254220
    },
    {
      "date": "2024-01-03",
      "open": 47.49,
      "high": 48.18,
      "low": 47.32,
      "close": 47.57,
      "adjClose": 47.54,
      "volume": 320896170
    },
    {
      "date": "2024-01-04",
      "open": 47.77,
      "high": 48.5,
      "low": 47.51,
      "close": 48,
      "adjClose": 47.97,
      "volume": 306535000
    },
    {
      "date": "2024-01-05",
      "open": 48.46,
      "high": 49.55,
      "low": 48.31,
      "close": 49.1,
      "adjClose": 49.07,
      "volume": 415039270
    },
    {
      "date": "2024-01-08",
      "open": 49.51,
      "high": 52.28,
      "low": 49.48,
      "close": 52.25,
      "adjClose": 52.22,
      "volume": 642510000
    },
    {
      "date": "2024-01-09",
      "open": 52.4,
      "high": 54.33,
      "low": 51.69,
      "close": 53.14,
      "adjClose": 53.11,
      "volume": 773100060
    },
    {
      "date": "2024-01-10",
      "open": 53.62,
      "high": 54.6,
      "low": 53.49,
      "close": 54.35,
      "adjClose": 54.32,
      "volume": 533796000
    },
    {
      "date": "2024-01-11",
      "open": 55,
      "high": 55.35,
      "low": 53.56,
      "close": 54.82,
      "adjClose": 54.79,
      "volume": 596759000
    },
    {
      "date": "2024-01-12",
      "open": 54.62,
      "high": 54.97,
      "low": 54.33,
      "close": 54.71,
      "adjClose": 54.68,
      "volume": 352994000
    },
    {
      "date": "2024-01-16",
      "open": 55.02,
      "high": 56.83,
      "low": 54.9,
      "close": 56.38,
      "adjClose": 56.35,
      "volume": 449580000
    },
    {
      "date": "2024-01-17",
      "open": 56.35,
      "high": 56.47,
      "low": 54.74,
      "close": 56.05,
      "adjClose": 56.02,
      "volume": 474394440
    },
    {
      "date": "2024-01-18",
      "open": 57.26,
      "high": 57.6,
      "low": 56.11,
      "close": 57.11,
      "adjClose": 57.08,
      "volume": 491650360
    },
    {
      "date": "2024-01-19",
      "open": 57.99,
      "high": 59.5,
      "low": 57.23,
      "close": 59.49,
      "adjClose": 59.45,
      "volume": 543501480
    },
    {
      "date": "2024-01-22",
      "open": 60.05,
      "high": 60.33,
      "low": 59.07,
      "close": 59.65,
      "adjClose": 59.61,
      "volume": 452955000
    },
    {
      "date": "2024-01-23",
      "open": 59.57,
      "high": 59.91,
      "low": 58.59,
      "close": 59.87,
      "adjClose": 59.83,
      "volume": 294654450
    },
    {
      "date": "2024-01-24",
      "open": 60.3,
      "high": 62.85,
      "low": 59.94,
      "close": 61.36,
      "adjClose": 61.32,
      "volume": 560271000
    },
    {
      "date": "2024-01-25",
      "open": 62.35,
      "high": 62.72,
      "low": 60.85,
      "close": 61.62,
      "adjClose": 61.58,
      "volume": 482777000
    },
    {
      "date": "2024-01-26",
      "open": 60.96,
      "high": 61.78,
      "low": 60.57,
      "close": 61.03,
      "adjClose": 60.99,
      "volume": 390309000
    },
    {
      "date": "2024-01-29",
      "open": 61.23,
      "high": 62.49,
      "low": 60.91,
      "close": 62.47,
      "adjClose": 62.43,
      "volume": 348733000
    },
    {
      "date": "2024-01-30",
      "open": 62.9,
      "high": 63.49,
      "low": 62.26,
      "close": 62.77,
      "adjClose": 62.73,
      "volume": 410735300
    },
    {
      "date": "2024-01-31",
      "open": 61.44,
      "high": 62.27,
      "low": 60.7,
      "close": 61.53,
      "adjClose": 61.49,
      "volume": 453795000
    },
    {
      "date": "2024-02-01",
      "open": 62.1,
      "high": 63.19,
      "low": 61.65,
      "close": 63.03,
      "adjClose": 62.99,
      "volume": 369146000
    },
    {
      "date": "2024-02-02",
      "open": 63.97,
      "high": 66.6,
      "low": 63.69,
      "close": 66.16,
      "adjClose": 66.12,
      "volume": 476578000
    },
    {
      "date": "2024-02-05",
      "open": 68.22,
      "high": 69.5,
      "low": 67.21,
      "close": 69.33,
      "adjClose": 69.29,
      "volume": 680078010
    },
    {
      "date": "2024-02-06",
      "open": 69.63,
      "high": 69.75,
      "low": 66.3,
      "close": 68.22,
      "adjClose": 68.18,
      "volume": 683111360
    },
    {
      "date": "2024-02-07",
      "open": 68.32,
      "high": 70.22,
      "low": 67.6,
      "close": 70.1,
      "adjClose": 70.06,
      "volume": 495575000
    },
    {
      "date": "2024-02-08",
      "open": 70.07,
      "high": 70.79,
      "low": 69.46,
      "close": 69.64,
      "adjClose": 69.6,
      "volume": 414422110
    },
    {
      "date": "2024-02-09",
      "open": 70.53,
      "high": 72.19,
      "low": 70.21,
      "close": 72.13,
      "adjClose": 72.09,
      "volume": 436637000
    },
    {
      "date": "2024-02-12",
      "open": 72.6,
      "high": 74.61,
      "low": 71.25,
      "close": 72.25,
      "adjClose": 72.21,
      "volume": 613710180
    },
    {
      "date": "2024-02-13",
      "open": 70.4,
      "high": 73.45,
      "low": 69.62,
      "close": 72.13,
      "adjClose": 72.09,
      "volume": 602580150
    },
    {
      "date": "2024-02-14",
      "open": 73.2,
      "high": 74.24,
      "low": 71.94,
      "close": 73.9,
      "adjClose": 73.86,
      "volume": 504917420
    },
    {
      "date": "2024-02-15",
      "open": 73.87,
      "high": 73.97,
      "low": 72.4,
      "close": 72.66,
      "adjClose": 72.62,
      "volume": 420122000
    },
    {
      "date": "2024-02-16",
      "open": 74.1,
      "high": 74.4,
      "low": 72.5,
      "close": 72.61,
      "adjClose": 72.57,
      "volume": 495327000
    },
    {
      "date": "2024-02-20",
      "open": 71.95,
      "high": 71.96,
      "low": 67.73,
      "close": 69.45,
      "adjClose": 69.41,
      "volume": 704833100
    },
    {
      "date": "2024-02-21",
      "open": 68.01,
      "high": 68.89,
      "low": 66.25,
      "close": 67.47,
      "adjClose": 67.43,
      "volume": 690298130
    },
    {
      "date": "2024-02-22",
      "open": 75.03,
      "high": 78.58,
      "low": 74.22,
      "close": 78.54,
      "adjClose": 78.49,
      "volume": 865100000
    },
    {
      "date": "2024-02-23",
      "open": 80.79,
      "high": 82.39,
      "low": 77.57,
      "close": 78.82,
      "adjClose": 78.77,
      "volume": 829388370
    },
    {
      "date": "2024-02-26",
      "open": 79.7,
      "high": 80.65,
      "low": 78.51,
      "close": 79.09,
      "adjClose": 79.04,
      "volume": 503973000
    },
    {
      "date": "2024-02-27",
      "open": 79.38,
      "high": 79.48,
      "low": 77.16,
      "close": 78.7,
      "adjClose": 78.65,
      "volume": 391705240
    },
    {
      "date": "2024-02-28",
      "open": 77.62,
      "high": 78.93,
      "low": 77.13,
      "close": 77.66,
      "adjClose": 77.61,
      "volume": 393110400
    },
    {
      "date": "2024-02-29",
      "open": 79.09,
      "high": 79.99,
      "low": 78.35,
      "close": 79.11,
      "adjClose": 79.06,
      "volume": 507289000
    },
    {
      "date": "2024-03-01",
      "open": 80,
      "high": 82.3,
      "low": 79.44,
      "close": 82.28,
      "adjClose": 82.23,
      "volume": 479135100
    },
    {
      "date": "2024-03-04",
      "open": 84.13,
      "high": 87.7,
      "low": 83.72,
      "close": 85.24,
      "adjClose": 85.19,
      "volume": 615616450
    },
    {
      "date": "2024-03-05",
      "open": 85.27,
      "high": 86.1,
      "low": 83.42,
      "close": 85.96,
      "adjClose": 85.92,
      "volume": 520639300
    },
    {
      "date": "2024-03-06",
      "open": 88.02,
      "high": 89.72,
      "low": 87.03,
      "close": 88.7,
      "adjClose": 88.66,
      "volume": 582520300
    },
    {
      "date": "2024-03-07",
      "open": 90.16,
      "high": 92.77,
      "low": 89.6,
      "close": 92.67,
      "adjClose": 92.62,
      "volume": 608119160
    },
    {
      "date": "2024-03-08",
      "open": 95.14,
      "high": 97.4,
      "low": 86.51,
      "close": 87.53,
      "adjClose": 87.49,
      "volume": 1142269060
    },
    {
      "date": "2024-03-11",
      "open": 86.43,
      "high": 88.8,
      "low": 84.17,
      "close": 85.77,
      "adjClose": 85.73,
      "volume": 678364120
    },
    {
      "date": "2024-03-12",
      "open": 88.05,
      "high": 91.96,
      "low": 86.15,
      "close": 91.91,
      "adjClose": 91.86,
      "volume": 668075150
    },
    {
      "date": "2024-03-13",
      "open": 91.06,
      "high": 91.5,
      "low": 88.44,
      "close": 90.89,
      "adjClose": 90.85,
      "volume": 635713000
    },
    {
      "date": "2024-03-14",
      "open": 89.58,
      "high": 90.65,
      "low": 86.6,
      "close": 87.94,
      "adjClose": 87.9,
      "volume": 602318160
    },
    {
      "date": "2024-03-15",
      "open": 86.93,
      "high": 89.55,
      "low": 86.26,
      "close": 87.84,
      "adjClose": 87.8,
      "volume": 642086160
    },
    {
      "date": "2024-03-18",
      "open": 90.39,
      "high": 92.41,
      "low": 87.09,
      "close": 88.46,
      "adjClose": 88.42,
      "volume": 668976000
    },
    {
      "date": "2024-03-19",
      "open": 86.7,
      "high": 90.54,
      "low": 85.01,
      "close": 89.4,
      "adjClose": 89.36,
      "volume": 672171270
    },
    {
      "date": "2024-03-20",
      "open": 89.8,
      "high": 90.41,
      "low": 88.22,
      "close": 90.37,
      "adjClose": 90.33,
      "volume": 479063000
    },
    {
      "date": "2024-03-21",
      "open": 92.3,
      "high": 92.65,
      "low": 90.41,
      "close": 91.44,
      "adjClose": 91.4,
      "volume": 480372310
    },
    {
      "date": "2024-03-22",
      "open": 91.14,
      "high": 94.78,
      "low": 90.83,
      "close": 94.29,
      "adjClose": 94.24,
      "volume": 586719360
    },
    {
      "date": "2024-03-25",
      "open": 93.94,
      "high": 96.77,
      "low": 93.51,
      "close": 95,
      "adjClose": 94.95,
      "volume": 552136080
    },
    {
      "date": "2024-03-26",
      "open": 95.85,
      "high": 96.38,
      "low": 92.5,
      "close": 92.56,
      "adjClose": 92.51,
      "volume": 513648000
    },
    {
      "date": "2024-03-27",
      "open": 93.11,
      "high": 93.24,
      "low": 89.12,
      "close": 90.25,
      "adjClose": 90.21,
      "volume": 586067230
    },
    {
      "date": "2024-03-28",
      "open": 90,
      "high": 91.3,
      "low": 89.19,
      "close": 90.36,
      "adjClose": 90.32,
      "volume": 435212270
    },
    {
      "date": "2024-04-01",
      "open": 90.3,
      "high": 92.23,
      "low": 89.2,
      "close": 90.36,
      "adjClose": 90.32,
      "volume": 452441490
    },
    {
      "date": "2024-04-02",
      "open": 88.45,
      "high": 90.09,
      "low": 87.62,
      "close": 89.45,
      "adjClose": 89.41,
      "volume": 433064000
    },
    {
      "date": "2024-04-03",
      "open": 88.48,
      "high": 90.37,
      "low": 88.4,
      "close": 88.96,
      "adjClose": 88.92,
      "volume": 370067000
    },
    {
      "date": "2024-04-04",
      "open": 90.41,
      "high": 90.63,
      "low": 85.88,
      "close": 85.91,
      "adjClose": 85.87,
      "volume": 434965000
    },
    {
      "date": "2024-04-05",
      "open": 86.87,
      "high": 88.48,
      "low": 85.93,
      "close": 88.01,
      "adjClose": 87.97,
      "volume": 399678460
    },
    {
      "date": "2024-04-08",
      "open": 88.7,
      "high": 88.83,
      "low": 86.73,
      "close": 87.13,
      "adjClose": 87.09,
      "volume": 283220000
    },
    {
      "date": "2024-04-09",
      "open": 87.44,
      "high": 87.64,
      "low": 83.02,
      "close": 85.35,
      "adjClose": 85.31,
      "volume": 503547350
    },
    {
      "date": "2024-04-10",
      "open": 83.93,
      "high": 87.4,
      "low": 83.71,
      "close": 87.04,
      "adjClose": 87,
      "volume": 431929000
    },
    {
      "date": "2024-04-11",
      "open": 87.42,
      "high": 90.74,
      "low": 86.93,
      "close": 90.62,
      "adjClose": 90.58,
      "volume": 431637270
    },
    {
      "date": "2024-04-12",
      "open": 89.7,
      "high": 90.17,
      "low": 87.53,
      "close": 88.19,
      "adjClose": 88.15,
      "volume": 426805000
    },
    {
      "date": "2024-04-15",
      "open": 89.1,
      "high": 90.61,
      "low": 85.93,
      "close": 86,
      "adjClose": 85.96,
      "volume": 443077000
    },
    {
      "date": "2024-04-16",
      "open": 86.43,
      "high": 88.12,
      "low": 86.06,
      "close": 87.42,
      "adjClose": 87.38,
      "volume": 370453020
    },
    {
      "date": "2024-04-17",
      "open": 88.34,
      "high": 88.78,
      "low": 83.95,
      "close": 84.04,
      "adjClose": 84,
      "volume": 495400000
    },
    {
      "date": "2024-04-18",
      "open": 84.97,
      "high": 86.19,
      "low": 82.4,
      "close": 84.67,
      "adjClose": 84.63,
      "volume": 447260340
    },
    {
      "date": "2024-04-19",
      "open": 83.15,
      "high": 84.32,
      "low": 75.61,
      "close": 76.2,
      "adjClose": 76.16,
      "volume": 875198000
    },
    {
      "date": "2024-04-22",
      "open": 78.1,
      "high": 80.07,
      "low": 76.4,
      "close": 79.52,
      "adjClose": 79.48,
      "volume": 596341000
    },
    {
      "date": "2024-04-23",
      "open": 80.77,
      "high": 82.77,
      "low": 80.26,
      "close": 82.42,
      "adjClose": 82.38,
      "volume": 438559370
    },
    {
      "date": "2024-04-24",
      "open": 83.95,
      "high": 84.08,
      "low": 79.18,
      "close": 79.68,
      "adjClose": 79.64,
      "volume": 512208000
    },
    {
      "date": "2024-04-25",
      "open": 78.87,
      "high": 83.32,
      "low": 78.22,
      "close": 82.63,
      "adjClose": 82.59,
      "volume": 424641000
    },
    {
      "date": "2024-04-26",
      "open": 83.82,
      "high": 88.33,
      "low": 83.39,
      "close": 87.74,
      "adjClose": 87.7,
      "volume": 551011000
    },
    {
      "date": "2024-04-29",
      "open": 87.6,
      "high": 87.99,
      "low": 85.27,
      "close": 87.76,
      "adjClose": 87.72,
      "volume": 388971000
    },
    {
      "date": "2024-04-30",
      "open": 87.24,
      "high": 88.82,
      "low": 86.3,
      "close": 86.4,
      "adjClose": 86.36,
      "volume": 363709000
    },
    {
      "date": "2024-05-01",
      "open": 85.08,
      "high": 86,
      "low": 81.25,
      "close": 83.04,
      "adjClose": 83,
      "volume": 559863170
    },
    {
      "date": "2024-05-02",
      "open": 84.45,
      "high": 86.24,
      "low": 83.2,
      "close": 85.82,
      "adjClose": 85.78,
      "volume": 377898000
    },
    {
      "date": "2024-05-03",
      "open": 87.79,
      "high": 89.28,
      "low": 87.04,
      "close": 88.79,
      "adjClose": 88.75,
      "volume": 398341000
    },
    {
      "date": "2024-05-06",
      "open": 89.39,
      "high": 92.22,
      "low": 89.06,
      "close": 92.14,
      "adjClose": 92.09,
      "volume": 376203000
    },
    {
      "date": "2024-05-07",
      "open": 91.1,
      "high": 91.78,
      "low": 89.01,
      "close": 90.55,
      "adjClose": 90.51,
      "volume": 437342000
    },
    {
      "date": "2024-05-08",
      "open": 89.48,
      "high": 91.19,
      "low": 89.42,
      "close": 90.41,
      "adjClose": 90.37,
      "volume": 325721020
    },
    {
      "date": "2024-05-09",
      "open": 90.53,
      "high": 91.07,
      "low": 88.23,
      "close": 88.75,
      "adjClose": 88.71,
      "volume": 378013000
    },
    {
      "date": "2024-05-10",
      "open": 90.3,
      "high": 91.4,
      "low": 89.23,
      "close": 89.88,
      "adjClose": 89.84,
      "volume": 335325410
    },
    {
      "date": "2024-05-13",
      "open": 90.48,
      "high": 91,
      "low": 88.53,
      "close": 90.4,
      "adjClose": 90.36,
      "volume": 289680170
    },
    {
      "date": "2024-05-14",
      "open": 89.6,
      "high": 91.65,
      "low": 88.93,
      "close": 91.36,
      "adjClose": 91.32,
      "volume": 296507080
    },
    {
      "date": "2024-05-15",
      "open": 92.47,
      "high": 94.86,
      "low": 91.6,
      "close": 94.63,
      "adjClose": 94.58,
      "volume": 417735450
    },
    {
      "date": "2024-05-16",
      "open": 94.91,
      "high": 95.82,
      "low": 94.1,
      "close": 94.36,
      "adjClose": 94.31,
      "volume": 323952000
    },
    {
      "date": "2024-05-17",
      "open": 94.37,
      "high": 94.74,
      "low": 91.81,
      "close": 92.48,
      "adjClose": 92.43,
      "volume": 359691030
    },
    {
      "date": "2024-05-20",
      "open": 93.75,
      "high": 95.2,
      "low": 93.44,
      "close": 94.78,
      "adjClose": 94.73,
      "volume": 318764460
    },
    {
      "date": "2024-05-21",
      "open": 93.6,
      "high": 95.4,
      "low": 93.18,
      "close": 95.39,
      "adjClose": 95.34,
      "volume": 328946460
    },
    {
      "date": "2024-05-22",
      "open": 95.46,
      "high": 96.02,
      "low": 93.25,
      "close": 94.95,
      "adjClose": 94.9,
      "volume": 548648000
    },
    {
      "date": "2024-05-23",
      "open": 102.03,
      "high": 106.32,
      "low": 101.52,
      "close": 103.8,
      "adjClose": 103.75,
      "volume": 835065280
    },
    {
      "date": "2024-05-24",
      "open": 104.45,
      "high": 106.48,
      "low": 103,
      "close": 106.47,
      "adjClose": 106.42,
      "volume": 429494000
    },
    {
      "date": "2024-05-28",
      "open": 110.24,
      "high": 114.94,
      "low": 109.88,
      "close": 113.9,
      "adjClose": 113.84,
      "volume": 652728000
    },
    {
      "date": "2024-05-29",
      "open": 113.05,
      "high": 115.49,
      "low": 110.9,
      "close": 114.83,
      "adjClose": 114.77,
      "volume": 557442000
    },
    {
      "date": "2024-05-30",
      "open": 114.65,
      "high": 115.82,
      "low": 109.66,
      "close": 110.5,
      "adjClose": 110.45,
      "volume": 487350330
    },
    {
      "date": "2024-05-31",
      "open": 112.52,
      "high": 112.72,
      "low": 106.94,
      "close": 109.63,
      "adjClose": 109.58,
      "volume": 613263000
    },
    {
      "date": "2024-06-03",
      "open": 113.62,
      "high": 115,
      "low": 112,
      "close": 115,
      "adjClose": 114.94,
      "volume": 438392000
    },
    {
      "date": "2024-06-04",
      "open": 115.72,
      "high": 116.6,
      "low": 114.05,
      "close": 116.44,
      "adjClose": 116.38,
      "volume": 403324010
    },
    {
      "date": "2024-06-05",
      "open": 118.37,
      "high": 122.45,
      "low": 117.47,
      "close": 122.44,
      "adjClose": 122.38,
      "volume": 528402000
    },
    {
      "date": "2024-06-06",
      "open": 124.05,
      "high": 125.59,
      "low": 118.32,
      "close": 121,
      "adjClose": 120.94,
      "volume": 664696190
    },
    {
      "date": "2024-06-07",
      "open": 119.77,
      "high": 121.69,
      "low": 118.02,
      "close": 120.89,
      "adjClose": 120.83,
      "volume": 412386000
    },
    {
      "date": "2024-06-10",
      "open": 120.37,
      "high": 123.1,
      "low": 117.01,
      "close": 121.79,
      "adjClose": 121.73,
      "volume": 314162650
    },
    {
      "date": "2024-06-11",
      "open": 121.77,
      "high": 122.87,
      "low": 118.74,
      "close": 120.91,
      "adjClose": 120.86,
      "volume": 222551200
    },
    {
      "date": "2024-06-12",
      "open": 123.06,
      "high": 126.88,
      "low": 122.57,
      "close": 125.2,
      "adjClose": 125.15,
      "volume": 299595001
    },
    {
      "date": "2024-06-13",
      "open": 129.39,
      "high": 129.8,
      "low": 127.16,
      "close": 129.61,
      "adjClose": 129.55,
      "volume": 260704537
    },
    {
      "date": "2024-06-14",
      "open": 129.96,
      "high": 132.84,
      "low": 128.32,
      "close": 131.88,
      "adjClose": 131.82,
      "volume": 309320400
    },
    {
      "date": "2024-06-17",
      "open": 132.99,
      "high": 133.73,
      "low": 129.58,
      "close": 130.98,
      "adjClose": 130.92,
      "volume": 288504444
    },
    {
      "date": "2024-06-18",
      "open": 131.14,
      "high": 136.33,
      "low": 130.69,
      "close": 135.58,
      "adjClose": 135.52,
      "volume": 294335100
    },
    {
      "date": "2024-06-20",
      "open": 139.8,
      "high": 140.76,
      "low": 129.52,
      "close": 130.78,
      "adjClose": 130.72,
      "volume": 517768425
    },
    {
      "date": "2024-06-21",
      "open": 127.12,
      "high": 130.63,
      "low": 124.3,
      "close": 126.57,
      "adjClose": 126.52,
      "volume": 655484664
    },
    {
      "date": "2024-06-24",
      "open": 123.24,
      "high": 124.46,
      "low": 118.04,
      "close": 118.11,
      "adjClose": 118.06,
      "volume": 476060900
    },
    {
      "date": "2024-06-25",
      "open": 121.2,
      "high": 126.5,
      "low": 119.32,
      "close": 126.09,
      "adjClose": 126.04,
      "volume": 425787456
    },
    {
      "date": "2024-06-26",
      "open": 126.13,
      "high": 128.12,
      "low": 122.6,
      "close": 126.4,
      "adjClose": 126.35,
      "volume": 362975918
    },
    {
      "date": "2024-06-27",
      "open": 124.1,
      "high": 126.41,
      "low": 122.92,
      "close": 123.99,
      "adjClose": 123.94,
      "volume": 252571700
    },
    {
      "date": "2024-06-28",
      "open": 124.58,
      "high": 127.71,
      "low": 122.75,
      "close": 123.54,
      "adjClose": 123.49,
      "volume": 315516740
    },
    {
      "date": "2024-07-01",
      "open": 123.47,
      "high": 124.84,
      "low": 118.83,
      "close": 124.3,
      "adjClose": 124.25,
      "volume": 284885534
    },
    {
      "date": "2024-07-02",
      "open": 121.13,
      "high": 123.41,
      "low": 121.03,
      "close": 122.67,
      "adjClose": 122.62,
      "volume": 218374000
    },
    {
      "date": "2024-07-03",
      "open": 121.66,
      "high": 128.28,
      "low": 121.36,
      "close": 128.28,
      "adjClose": 128.22,
      "volume": 215749000
    },
    {
      "date": "2024-07-05",
      "open": 127.38,
      "high": 128.85,
      "low": 125.68,
      "close": 125.83,
      "adjClose": 125.78,
      "volume": 214176700
    },
    {
      "date": "2024-07-08",
      "open": 127.49,
      "high": 130.77,
      "low": 127.04,
      "close": 128.2,
      "adjClose": 128.14,
      "volume": 237677322
    },
    {
      "date": "2024-07-09",
      "open": 130.35,
      "high": 133.82,
      "low": 128.65,
      "close": 131.38,
      "adjClose": 131.32,
      "volume": 287020820
    },
    {
      "date": "2024-07-10",
      "open": 134.03,
      "high": 135.1,
      "low": 132.42,
      "close": 134.91,
      "adjClose": 134.85,
      "volume": 248978600
    },
    {
      "date": "2024-07-11",
      "open": 135.75,
      "high": 136.15,
      "low": 127.05,
      "close": 127.4,
      "adjClose": 127.35,
      "volume": 374782738
    },
    {
      "date": "2024-07-12",
      "open": 128.26,
      "high": 131.92,
      "low": 127.22,
      "close": 129.24,
      "adjClose": 129.18,
      "volume": 252680535
    },
    {
      "date": "2024-07-15",
      "open": 130.56,
      "high": 131.39,
      "low": 127.18,
      "close": 128.44,
      "adjClose": 128.38,
      "volume": 208326200
    },
    {
      "date": "2024-07-16",
      "open": 128.44,
      "high": 129.04,
      "low": 124.58,
      "close": 126.36,
      "adjClose": 126.31,
      "volume": 214769515
    },
    {
      "date": "2024-07-17",
      "open": 121.35,
      "high": 121.85,
      "low": 116.72,
      "close": 117.99,
      "adjClose": 117.94,
      "volume": 390086200
    },
    {
      "date": "2024-07-18",
      "open": 121.85,
      "high": 122.4,
      "low": 116.56,
      "close": 121.09,
      "adjClose": 121.04,
      "volume": 320979530
    },
    {
      "date": "2024-07-19",
      "open": 120.35,
      "high": 121.6,
      "low": 117.37,
      "close": 117.93,
      "adjClose": 117.88,
      "volume": 217223800
    },
    {
      "date": "2024-07-22",
      "open": 120.35,
      "high": 124.07,
      "low": 119.86,
      "close": 123.54,
      "adjClose": 123.49,
      "volume": 258068943
    },
    {
      "date": "2024-07-23",
      "open": 122.78,
      "high": 124.69,
      "low": 122.1,
      "close": 122.59,
      "adjClose": 122.54,
      "volume": 173911000
    },
    {
      "date": "2024-07-24",
      "open": 119.17,
      "high": 119.95,
      "low": 113.44,
      "close": 114.25,
      "adjClose": 114.2,
      "volume": 327776900
    },
    {
      "date": "2024-07-25",
      "open": 113.04,
      "high": 116.63,
      "low": 106.3,
      "close": 112.28,
      "adjClose": 112.23,
      "volume": 460067019
    },
    {
      "date": "2024-07-26",
      "open": 116.19,
      "high": 116.2,
      "low": 111.58,
      "close": 113.06,
      "adjClose": 113.01,
      "volume": 293399100
    },
    {
      "date": "2024-07-29",
      "open": 113.69,
      "high": 116.28,
      "low": 111.3,
      "close": 111.59,
      "adjClose": 111.54,
      "volume": 248152100
    },
    {
      "date": "2024-07-30",
      "open": 111.52,
      "high": 111.99,
      "low": 102.54,
      "close": 103.73,
      "adjClose": 103.69,
      "volume": 486833300
    },
    {
      "date": "2024-07-31",
      "open": 112.9,
      "high": 118.34,
      "low": 110.88,
      "close": 117.02,
      "adjClose": 116.97,
      "volume": 473174200
    },
    {
      "date": "2024-08-01",
      "open": 117.53,
      "high": 120.16,
      "low": 106.81,
      "close": 109.21,
      "adjClose": 109.16,
      "volume": 523462326
    },
    {
      "date": "2024-08-02",
      "open": 103.76,
      "high": 108.72,
      "low": 101.37,
      "close": 107.27,
      "adjClose": 107.22,
      "volume": 482027500
    },
    {
      "date": "2024-08-05",
      "open": 92.06,
      "high": 103.41,
      "low": 90.69,
      "close": 100.45,
      "adjClose": 100.41,
      "volume": 552842400
    },
    {
      "date": "2024-08-06",
      "open": 103.84,
      "high": 107.71,
      "low": 100.55,
      "close": 104.25,
      "adjClose": 104.21,
      "volume": 409012100
    },
    {
      "date": "2024-08-07",
      "open": 107.81,
      "high": 108.8,
      "low": 98.69,
      "close": 98.91,
      "adjClose": 98.87,
      "volume": 411440423
    },
    {
      "date": "2024-08-08",
      "open": 102,
      "high": 105.5,
      "low": 97.52,
      "close": 104.97,
      "adjClose": 104.92,
      "volume": 391910023
    },
    {
      "date": "2024-08-09",
      "open": 105.64,
      "high": 106.6,
      "low": 103.43,
      "close": 104.75,
      "adjClose": 104.7,
      "volume": 290844200
    },
    {
      "date": "2024-08-12",
      "open": 106.32,
      "high": 111.07,
      "low": 106.26,
      "close": 109.02,
      "adjClose": 108.97,
      "volume": 325559900
    },
    {
      "date": "2024-08-13",
      "open": 112.44,
      "high": 116.23,
      "low": 111.58,
      "close": 116.14,
      "adjClose": 116.09,
      "volume": 312646700
    },
    {
      "date": "2024-08-14",
      "open": 118.53,
      "high": 118.6,
      "low": 114.07,
      "close": 118.08,
      "adjClose": 118.03,
      "volume": 339246407
    },
    {
      "date": "2024-08-15",
      "open": 118.76,
      "high": 123.24,
      "low": 117.47,
      "close": 122.86,
      "adjClose": 122.81,
      "volume": 318086700
    },
    {
      "date": "2024-08-16",
      "open": 121.94,
      "high": 125,
      "low": 121.18,
      "close": 124.58,
      "adjClose": 124.53,
      "volume": 302589900
    },
    {
      "date": "2024-08-19",
      "open": 124.28,
      "high": 130,
      "low": 123.42,
      "close": 130,
      "adjClose": 129.94,
      "volume": 318333600
    },
    {
      "date": "2024-08-20",
      "open": 128.4,
      "high": 129.88,
      "low": 125.89,
      "close": 127.25,
      "adjClose": 127.2,
      "volume": 300087415
    },
    {
      "date": "2024-08-21",
      "open": 127.32,
      "high": 129.35,
      "low": 126.66,
      "close": 128.5,
      "adjClose": 128.44,
      "volume": 257883600
    },
    {
      "date": "2024-08-22",
      "open": 130.02,
      "high": 130.75,
      "low": 123.1,
      "close": 123.74,
      "adjClose": 123.69,
      "volume": 376189100
    },
    {
      "date": "2024-08-23",
      "open": 125.86,
      "high": 129.6,
      "low": 125.22,
      "close": 129.37,
      "adjClose": 129.31,
      "volume": 323230332
    },
    {
      "date": "2024-08-26",
      "open": 129.57,
      "high": 131.26,
      "low": 124.37,
      "close": 126.46,
      "adjClose": 126.41,
      "volume": 331964700
    },
    {
      "date": "2024-08-27",
      "open": 125.05,
      "high": 129.2,
      "low": 123.88,
      "close": 128.3,
      "adjClose": 128.24,
      "volume": 303134600
    },
    {
      "date": "2024-08-28",
      "open": 128.12,
      "high": 128.33,
      "low": 122.64,
      "close": 125.61,
      "adjClose": 125.56,
      "volume": 448101115
    },
    {
      "date": "2024-08-29",
      "open": 121.36,
      "high": 124.43,
      "low": 116.71,
      "close": 117.59,
      "adjClose": 117.54,
      "volume": 453023305
    },
    {
      "date": "2024-08-30",
      "open": 119.53,
      "high": 121.75,
      "low": 117.22,
      "close": 119.37,
      "adjClose": 119.32,
      "volume": 333751600
    },
    {
      "date": "2024-09-03",
      "open": 116.01,
      "high": 116.21,
      "low": 107.29,
      "close": 108,
      "adjClose": 107.95,
      "volume": 477155100
    },
    {
      "date": "2024-09-04",
      "open": 105.41,
      "high": 113.27,
      "low": 104.12,
      "close": 106.21,
      "adjClose": 106.16,
      "volume": 372470300
    },
    {
      "date": "2024-09-05",
      "open": 104.99,
      "high": 109.65,
      "low": 104.76,
      "close": 107.21,
      "adjClose": 107.16,
      "volume": 306850700
    },
    {
      "date": "2024-09-06",
      "open": 108.04,
      "high": 108.15,
      "low": 100.95,
      "close": 102.83,
      "adjClose": 102.79,
      "volume": 413638100
    },
    {
      "date": "2024-09-09",
      "open": 104.88,
      "high": 106.55,
      "low": 103.69,
      "close": 106.47,
      "adjClose": 106.42,
      "volume": 273912015
    },
    {
      "date": "2024-09-10",
      "open": 107.81,
      "high": 109.4,
      "low": 104.95,
      "close": 108.1,
      "adjClose": 108.05,
      "volume": 268283736
    },
    {
      "date": "2024-09-11",
      "open": 109.39,
      "high": 117.19,
      "low": 107.42,
      "close": 116.91,
      "adjClose": 116.86,
      "volume": 441422400
    },
    {
      "date": "2024-09-12",
      "open": 116.84,
      "high": 120.79,
      "low": 115.38,
      "close": 119.14,
      "adjClose": 119.1,
      "volume": 367100496
    },
    {
      "date": "2024-09-13",
      "open": 119.08,
      "high": 119.96,
      "low": 117.6,
      "close": 119.1,
      "adjClose": 119.06,
      "volume": 238358328
    },
    {
      "date": "2024-09-16",
      "open": 116.79,
      "high": 118.18,
      "low": 114.36,
      "close": 116.78,
      "adjClose": 116.74,
      "volume": 248772308
    },
    {
      "date": "2024-09-17",
      "open": 118.17,
      "high": 118.8,
      "low": 114.83,
      "close": 115.59,
      "adjClose": 115.55,
      "volume": 231925900
    },
    {
      "date": "2024-09-18",
      "open": 115.89,
      "high": 117.7,
      "low": 113.22,
      "close": 113.37,
      "adjClose": 113.33,
      "volume": 310318937
    },
    {
      "date": "2024-09-19",
      "open": 117.35,
      "high": 119.66,
      "low": 117.25,
      "close": 117.87,
      "adjClose": 117.83,
      "volume": 293506438
    },
    {
      "date": "2024-09-20",
      "open": 117.06,
      "high": 118.62,
      "low": 115.39,
      "close": 116,
      "adjClose": 115.96,
      "volume": 382462428
    },
    {
      "date": "2024-09-23",
      "open": 116.55,
      "high": 116.99,
      "low": 114.86,
      "close": 116.26,
      "adjClose": 116.22,
      "volume": 206228500
    },
    {
      "date": "2024-09-24",
      "open": 116.52,
      "high": 121.8,
      "low": 115.38,
      "close": 120.87,
      "adjClose": 120.83,
      "volume": 354966800
    },
    {
      "date": "2024-09-25",
      "open": 122.02,
      "high": 124.94,
      "low": 121.61,
      "close": 123.51,
      "adjClose": 123.47,
      "volume": 284692948
    },
    {
      "date": "2024-09-26",
      "open": 126.8,
      "high": 127.67,
      "low": 121.8,
      "close": 124.04,
      "adjClose": 124,
      "volume": 302582900
    },
    {
      "date": "2024-09-27",
      "open": 123.97,
      "high": 124.03,
      "low": 119.26,
      "close": 121.4,
      "adjClose": 121.36,
      "volume": 271009200
    },
    {
      "date": "2024-09-30",
      "open": 118.31,
      "high": 121.5,
      "low": 118.15,
      "close": 121.44,
      "adjClose": 121.4,
      "volume": 227053651
    },
    {
      "date": "2024-10-01",
      "open": 121.77,
      "high": 122.44,
      "low": 115.79,
      "close": 117,
      "adjClose": 116.96,
      "volume": 302094500
    },
    {
      "date": "2024-10-02",
      "open": 116.44,
      "high": 119.38,
      "low": 115.14,
      "close": 118.85,
      "adjClose": 118.81,
      "volume": 221845900
    },
    {
      "date": "2024-10-03",
      "open": 120.92,
      "high": 124.36,
      "low": 120.34,
      "close": 122.85,
      "adjClose": 122.81,
      "volume": 277118000
    },
    {
      "date": "2024-10-04",
      "open": 124.94,
      "high": 125.04,
      "low": 121.83,
      "close": 124.92,
      "adjClose": 124.88,
      "volume": 244465552
    },
    {
      "date": "2024-10-07",
      "open": 124.99,
      "high": 130.64,
      "low": 124.95,
      "close": 127.72,
      "adjClose": 127.68,
      "volume": 346250233
    },
    {
      "date": "2024-10-08",
      "open": 130.26,
      "high": 133.48,
      "low": 129.42,
      "close": 132.89,
      "adjClose": 132.84,
      "volume": 285722500
    },
    {
      "date": "2024-10-09",
      "open": 134.11,
      "high": 134.52,
      "low": 131.38,
      "close": 132.65,
      "adjClose": 132.6,
      "volume": 246191612
    },
    {
      "date": "2024-10-10",
      "open": 131.91,
      "high": 135,
      "low": 131,
      "close": 134.81,
      "adjClose": 134.76,
      "volume": 242311337
    },
    {
      "date": "2024-10-11",
      "open": 134.01,
      "high": 135.78,
      "low": 133.66,
      "close": 134.8,
      "adjClose": 134.75,
      "volume": 170209500
    },
    {
      "date": "2024-10-14",
      "open": 136.47,
      "high": 139.6,
      "low": 136.3,
      "close": 138.07,
      "adjClose": 138.02,
      "volume": 232347700
    },
    {
      "date": "2024-10-15",
      "open": 137.87,
      "high": 138.57,
      "low": 128.74,
      "close": 131.6,
      "adjClose": 131.56,
      "volume": 377831021
    },
    {
      "date": "2024-10-16",
      "open": 133.98,
      "high": 136.62,
      "low": 131.58,
      "close": 135.72,
      "adjClose": 135.67,
      "volume": 264879720
    },
    {
      "date": "2024-10-17",
      "open": 139.34,
      "high": 140.89,
      "low": 136.87,
      "close": 136.93,
      "adjClose": 136.88,
      "volume": 306435921
    },
    {
      "date": "2024-10-18",
      "open": 138.67,
      "high": 138.9,
      "low": 137.28,
      "close": 138,
      "adjClose": 137.95,
      "volume": 176090200
    },
    {
      "date": "2024-10-21",
      "open": 138.13,
      "high": 143.71,
      "low": 138,
      "close": 143.71,
      "adjClose": 143.66,
      "volume": 264554514
    },
    {
      "date": "2024-10-22",
      "open": 142.91,
      "high": 144.42,
      "low": 141.78,
      "close": 143.59,
      "adjClose": 143.54,
      "volume": 226311600
    },
    {
      "date": "2024-10-23",
      "open": 142.03,
      "high": 142.43,
      "low": 137.46,
      "close": 139.56,
      "adjClose": 139.51,
      "volume": 285930038
    },
    {
      "date": "2024-10-24",
      "open": 140.82,
      "high": 141.35,
      "low": 138.46,
      "close": 140.41,
      "adjClose": 140.36,
      "volume": 172354900
    },
    {
      "date": "2024-10-25",
      "open": 140.93,
      "high": 144.13,
      "low": 140.8,
      "close": 141.54,
      "adjClose": 141.49,
      "volume": 205122109
    },
    {
      "date": "2024-10-28",
      "open": 143,
      "high": 143.14,
      "low": 140.05,
      "close": 140.52,
      "adjClose": 140.47,
      "volume": 173586745
    },
    {
      "date": "2024-10-29",
      "open": 140.29,
      "high": 142.26,
      "low": 138.9,
      "close": 141.25,
      "adjClose": 141.2,
      "volume": 157593634
    },
    {
      "date": "2024-10-30",
      "open": 139.54,
      "high": 140.33,
      "low": 136.81,
      "close": 139.34,
      "adjClose": 139.29,
      "volume": 179418100
    },
    {
      "date": "2024-10-31",
      "open": 137.6,
      "high": 137.61,
      "low": 132.11,
      "close": 132.76,
      "adjClose": 132.71,
      "volume": 270039641
    },
    {
      "date": "2024-11-01",
      "open": 134.7,
      "high": 137.31,
      "low": 134.57,
      "close": 135.4,
      "adjClose": 135.35,
      "volume": 207127838
    },
    {
      "date": "2024-11-04",
      "open": 137.21,
      "high": 138.96,
      "low": 135.57,
      "close": 136.05,
      "adjClose": 136,
      "volume": 187528200
    },
    {
      "date": "2024-11-05",
      "open": 137.45,
      "high": 140.37,
      "low": 137.33,
      "close": 139.91,
      "adjClose": 139.86,
      "volume": 160537400
    },
    {
      "date": "2024-11-06",
      "open": 142.96,
      "high": 146.49,
      "low": 141.96,
      "close": 145.61,
      "adjClose": 145.56,
      "volume": 242043945
    },
    {
      "date": "2024-11-07",
      "open": 146.39,
      "high": 148.93,
      "low": 146.17,
      "close": 148.88,
      "adjClose": 148.83,
      "volume": 207323303
    },
    {
      "date": "2024-11-08",
      "open": 148.77,
      "high": 149.77,
      "low": 146.26,
      "close": 147.63,
      "adjClose": 147.58,
      "volume": 175665830
    },
    {
      "date": "2024-11-11",
      "open": 148.68,
      "high": 148.85,
      "low": 143.57,
      "close": 145.26,
      "adjClose": 145.21,
      "volume": 182325620
    },
    {
      "date": "2024-11-12",
      "open": 146.78,
      "high": 149.65,
      "low": 146.01,
      "close": 148.29,
      "adjClose": 148.24,
      "volume": 198634738
    },
    {
      "date": "2024-11-13",
      "open": 149.07,
      "high": 149.33,
      "low": 145.9,
      "close": 146.27,
      "adjClose": 146.22,
      "volume": 191903300
    },
    {
      "date": "2024-11-14",
      "open": 147.64,
      "high": 149,
      "low": 145.55,
      "close": 146.76,
      "adjClose": 146.71,
      "volume": 194463301
    },
    {
      "date": "2024-11-15",
      "open": 144.87,
      "high": 145.24,
      "low": 140.08,
      "close": 141.98,
      "adjClose": 141.93,
      "volume": 250132900
    },
    {
      "date": "2024-11-18",
      "open": 139.5,
      "high": 141.55,
      "low": 137.15,
      "close": 140.15,
      "adjClose": 140.1,
      "volume": 221865993
    },
    {
      "date": "2024-11-19",
      "open": 141.32,
      "high": 147.13,
      "low": 140.99,
      "close": 147.01,
      "adjClose": 146.96,
      "volume": 227834912
    },
    {
      "date": "2024-11-20",
      "open": 147.41,
      "high": 147.56,
      "low": 142.73,
      "close": 145.89,
      "adjClose": 145.84,
      "volume": 309871700
    },
    {
      "date": "2024-11-21",
      "open": 149.35,
      "high": 152.89,
      "low": 140.7,
      "close": 146.67,
      "adjClose": 146.62,
      "volume": 400946600
    },
    {
      "date": "2024-11-22",
      "open": 145.93,
      "high": 147.16,
      "low": 141.1,
      "close": 141.95,
      "adjClose": 141.9,
      "volume": 236406200
    },
    {
      "date": "2024-11-25",
      "open": 141.99,
      "high": 142.05,
      "low": 135.82,
      "close": 136.02,
      "adjClose": 135.97,
      "volume": 344941900
    },
    {
      "date": "2024-11-26",
      "open": 137.7,
      "high": 139.3,
      "low": 135.67,
      "close": 136.92,
      "adjClose": 136.87,
      "volume": 190287700
    },
    {
      "date": "2024-11-27",
      "open": 135.01,
      "high": 137.22,
      "low": 131.8,
      "close": 135.34,
      "adjClose": 135.29,
      "volume": 226370912
    },
    {
      "date": "2024-11-29",
      "open": 136.78,
      "high": 139.35,
      "low": 136.05,
      "close": 138.25,
      "adjClose": 138.2,
      "volume": 141863200
    },
    {
      "date": "2024-12-02",
      "open": 138.83,
      "high": 140.45,
      "low": 137.82,
      "close": 138.63,
      "adjClose": 138.58,
      "volume": 171682800
    },
    {
      "date": "2024-12-03",
      "open": 138.26,
      "high": 140.54,
      "low": 137.95,
      "close": 140.26,
      "adjClose": 140.21,
      "volume": 164414000
    },
    {
      "date": "2024-12-04",
      "open": 142,
      "high": 145.79,
      "low": 140.29,
      "close": 145.14,
      "adjClose": 145.09,
      "volume": 231224300
    },
    {
      "date": "2024-12-05",
      "open": 145.11,
      "high": 146.54,
      "low": 143.95,
      "close": 145.06,
      "adjClose": 145.02,
      "volume": 172621200
    },
    {
      "date": "2024-12-06",
      "open": 144.6,
      "high": 145.7,
      "low": 141.31,
      "close": 142.44,
      "adjClose": 142.4,
      "volume": 188505600
    },
    {
      "date": "2024-12-09",
      "open": 138.97,
      "high": 139.95,
      "low": 137.13,
      "close": 138.81,
      "adjClose": 138.77,
      "volume": 189308625
    },
    {
      "date": "2024-12-10",
      "open": 139.01,
      "high": 141.82,
      "low": 133.79,
      "close": 135.07,
      "adjClose": 135.03,
      "volume": 210020900
    },
    {
      "date": "2024-12-11",
      "open": 137.36,
      "high": 140.17,
      "low": 135.21,
      "close": 139.31,
      "adjClose": 139.27,
      "volume": 184905200
    },
    {
      "date": "2024-12-12",
      "open": 137.08,
      "high": 138.44,
      "low": 135.8,
      "close": 137.34,
      "adjClose": 137.3,
      "volume": 159211400
    },
    {
      "date": "2024-12-13",
      "open": 138.94,
      "high": 139.6,
      "low": 132.54,
      "close": 134.25,
      "adjClose": 134.21,
      "volume": 231514900
    },
    {
      "date": "2024-12-16",
      "open": 134.18,
      "high": 134.4,
      "low": 130.42,
      "close": 132,
      "adjClose": 131.96,
      "volume": 237951130
    },
    {
      "date": "2024-12-17",
      "open": 129.09,
      "high": 131.59,
      "low": 126.86,
      "close": 130.39,
      "adjClose": 130.35,
      "volume": 259410300
    },
    {
      "date": "2024-12-18",
      "open": 133.86,
      "high": 136.7,
      "low": 128.28,
      "close": 128.91,
      "adjClose": 128.87,
      "volume": 277444533
    },
    {
      "date": "2024-12-19",
      "open": 131.76,
      "high": 134.03,
      "low": 129.55,
      "close": 130.68,
      "adjClose": 130.64,
      "volume": 209719210
    },
    {
      "date": "2024-12-20",
      "open": 129.81,
      "high": 135.28,
      "low": 128.22,
      "close": 134.7,
      "adjClose": 134.66,
      "volume": 306528600
    },
    {
      "date": "2024-12-23",
      "open": 136.28,
      "high": 139.79,
      "low": 135.12,
      "close": 139.67,
      "adjClose": 139.63,
      "volume": 176053506
    },
    {
      "date": "2024-12-24",
      "open": 140,
      "high": 141.9,
      "low": 138.65,
      "close": 140.22,
      "adjClose": 140.18,
      "volume": 105157000
    },
    {
      "date": "2024-12-26",
      "open": 139.7,
      "high": 140.85,
      "low": 137.73,
      "close": 139.93,
      "adjClose": 139.89,
      "volume": 116519090
    },
    {
      "date": "2024-12-27",
      "open": 138.55,
      "high": 139.02,
      "low": 134.71,
      "close": 137.01,
      "adjClose": 136.97,
      "volume": 170582603
    },
    {
      "date": "2024-12-30",
      "open": 134.83,
      "high": 140.27,
      "low": 134.02,
      "close": 137.49,
      "adjClose": 137.45,
      "volume": 167734700
    },
    {
      "date": "2024-12-31",
      "open": 138.03,
      "high": 138.07,
      "low": 133.83,
      "close": 134.29,
      "adjClose": 134.25,
      "volume": 155659211
    },
    {
      "date": "2025-01-02",
      "open": 136,
      "high": 138.88,
      "low": 134.63,
      "close": 138.31,
      "adjClose": 138.27,
      "volume": 198247200
    },
    {
      "date": "2025-01-03",
      "open": 140.01,
      "high": 144.9,
      "low": 139.73,
      "close": 144.47,
      "adjClose": 144.43,
      "volume": 229322500
    },
    {
      "date": "2025-01-06",
      "open": 148.59,
      "high": 152.16,
      "low": 147.82,
      "close": 149.43,
      "adjClose": 149.39,
      "volume": 265377400
    },
    {
      "date": "2025-01-07",
      "open": 153.03,
      "high": 153.13,
      "low": 140.01,
      "close": 140.14,
      "adjClose": 140.1,
      "volume": 351782200
    },
    {
      "date": "2025-01-08",
      "open": 142.58,
      "high": 143.95,
      "low": 137.56,
      "close": 140.11,
      "adjClose": 140.07,
      "volume": 227349948
    },
    {
      "date": "2025-01-10",
      "open": 137.45,
      "high": 139.92,
      "low": 134.22,
      "close": 135.91,
      "adjClose": 135.87,
      "volume": 207602514
    },
    {
      "date": "2025-01-13",
      "open": 129.99,
      "high": 133.49,
      "low": 129.51,
      "close": 133.23,
      "adjClose": 133.19,
      "volume": 204808914
    },
    {
      "date": "2025-01-14",
      "open": 136.05,
      "high": 136.38,
      "low": 130.05,
      "close": 131.76,
      "adjClose": 131.72,
      "volume": 195590500
    },
    {
      "date": "2025-01-15",
      "open": 133.65,
      "high": 136.45,
      "low": 131.29,
      "close": 136.24,
      "adjClose": 136.2,
      "volume": 185217338
    },
    {
      "date": "2025-01-16",
      "open": 138.64,
      "high": 138.75,
      "low": 133.49,
      "close": 133.57,
      "adjClose": 133.53,
      "volume": 209235600
    },
    {
      "date": "2025-01-17",
      "open": 136.69,
      "high": 138.5,
      "low": 135.46,
      "close": 137.71,
      "adjClose": 137.67,
      "volume": 201188800
    },
    {
      "date": "2025-01-21",
      "open": 139.16,
      "high": 141.83,
      "low": 137.09,
      "close": 140.83,
      "adjClose": 140.79,
      "volume": 197749000
    },
    {
      "date": "2025-01-22",
      "open": 144.66,
      "high": 147.79,
      "low": 143.67,
      "close": 147.07,
      "adjClose": 147.03,
      "volume": 237651400
    },
    {
      "date": "2025-01-23",
      "open": 145.05,
      "high": 147.23,
      "low": 143.72,
      "close": 147.22,
      "adjClose": 147.18,
      "volume": 155915549
    },
    {
      "date": "2025-01-24",
      "open": 148.37,
      "high": 148.97,
      "low": 141.88,
      "close": 142.62,
      "adjClose": 142.58,
      "volume": 234657635
    },
    {
      "date": "2025-01-27",
      "open": 124.8,
      "high": 128.4,
      "low": 116.7,
      "close": 118.42,
      "adjClose": 118.39,
      "volume": 818830900
    },
    {
      "date": "2025-01-28",
      "open": 121.81,
      "high": 129,
      "low": 116.25,
      "close": 128.99,
      "adjClose": 128.95,
      "volume": 579666400
    },
    {
      "date": "2025-01-29",
      "open": 126.5,
      "high": 126.89,
      "low": 120.05,
      "close": 123.7,
      "adjClose": 123.67,
      "volume": 467120640
    },
    {
      "date": "2025-01-30",
      "open": 123.1,
      "high": 125,
      "low": 118.1,
      "close": 124.65,
      "adjClose": 124.62,
      "volume": 392925500
    },
    {
      "date": "2025-01-31",
      "open": 123.78,
      "high": 127.85,
      "low": 119.19,
      "close": 120.07,
      "adjClose": 120.04,
      "volume": 390372899
    },
    {
      "date": "2025-02-03",
      "open": 114.75,
      "high": 118.57,
      "low": 113.01,
      "close": 116.66,
      "adjClose": 116.63,
      "volume": 371235700
    },
    {
      "date": "2025-02-04",
      "open": 116.96,
      "high": 121.2,
      "low": 116.7,
      "close": 118.65,
      "adjClose": 118.62,
      "volume": 256550040
    },
    {
      "date": "2025-02-05",
      "open": 121.76,
      "high": 125,
      "low": 120.76,
      "close": 124.83,
      "adjClose": 124.8,
      "volume": 263110629
    },
    {
      "date": "2025-02-06",
      "open": 127.42,
      "high": 128.77,
      "low": 125.21,
      "close": 128.68,
      "adjClose": 128.64,
      "volume": 251483600
    },
    {
      "date": "2025-02-07",
      "open": 129.22,
      "high": 130.37,
      "low": 125,
      "close": 129.84,
      "adjClose": 129.8,
      "volume": 228186300
    },
    {
      "date": "2025-02-10",
      "open": 130.09,
      "high": 135,
      "low": 129.96,
      "close": 133.57,
      "adjClose": 133.53,
      "volume": 216989100
    },
    {
      "date": "2025-02-11",
      "open": 132.58,
      "high": 134.48,
      "low": 131.02,
      "close": 132.8,
      "adjClose": 132.76,
      "volume": 178902400
    },
    {
      "date": "2025-02-12",
      "open": 130.02,
      "high": 132.24,
      "low": 129.08,
      "close": 131.14,
      "adjClose": 131.1,
      "volume": 160278600
    },
    {
      "date": "2025-02-13",
      "open": 131.56,
      "high": 136.5,
      "low": 131.17,
      "close": 135.29,
      "adjClose": 135.25,
      "volume": 197430000
    },
    {
      "date": "2025-02-14",
      "open": 136.48,
      "high": 139.25,
      "low": 135.5,
      "close": 138.85,
      "adjClose": 138.81,
      "volume": 195479600
    },
    {
      "date": "2025-02-18",
      "open": 141.27,
      "high": 143.44,
      "low": 137.93,
      "close": 139.4,
      "adjClose": 139.36,
      "volume": 219176627
    },
    {
      "date": "2025-02-19",
      "open": 139.51,
      "high": 141.36,
      "low": 137.22,
      "close": 139.23,
      "adjClose": 139.19,
      "volume": 167536006
    },
    {
      "date": "2025-02-20",
      "open": 140.03,
      "high": 140.66,
      "low": 136.79,
      "close": 140.11,
      "adjClose": 140.07,
      "volume": 143903600
    },
    {
      "date": "2025-02-21",
      "open": 140.04,
      "high": 141.46,
      "low": 134.03,
      "close": 134.43,
      "adjClose": 134.39,
      "volume": 228217600
    },
    {
      "date": "2025-02-24",
      "open": 136.56,
      "high": 138.59,
      "low": 130.08,
      "close": 130.28,
      "adjClose": 130.24,
      "volume": 251381137
    },
    {
      "date": "2025-02-25",
      "open": 129.98,
      "high": 130.2,
      "low": 124.44,
      "close": 126.63,
      "adjClose": 126.59,
      "volume": 271428711
    },
    {
      "date": "2025-02-26",
      "open": 129.99,
      "high": 133.73,
      "low": 128.49,
      "close": 131.28,
      "adjClose": 131.24,
      "volume": 322553814
    },
    {
      "date": "2025-02-27",
      "open": 135,
      "high": 135.01,
      "low": 120.01,
      "close": 120.15,
      "adjClose": 120.12,
      "volume": 443175846
    },
    {
      "date": "2025-02-28",
      "open": 118.02,
      "high": 125.09,
      "low": 116.4,
      "close": 124.92,
      "adjClose": 124.89,
      "volume": 389091145
    },
    {
      "date": "2025-03-03",
      "open": 123.51,
      "high": 123.7,
      "low": 112.28,
      "close": 114.06,
      "adjClose": 114.03,
      "volume": 411381400
    },
    {
      "date": "2025-03-04",
      "open": 110.65,
      "high": 119.31,
      "low": 110.11,
      "close": 115.99,
      "adjClose": 115.96,
      "volume": 398163305
    },
    {
      "date": "2025-03-05",
      "open": 117.58,
      "high": 118.28,
      "low": 114.51,
      "close": 117.3,
      "adjClose": 117.27,
      "volume": 284337900
    },
    {
      "date": "2025-03-06",
      "open": 113.53,
      "high": 115.35,
      "low": 110.22,
      "close": 110.57,
      "adjClose": 110.54,
      "volume": 321181900
    },
    {
      "date": "2025-03-07",
      "open": 111.25,
      "high": 113.48,
      "low": 107.56,
      "close": 112.69,
      "adjClose": 112.66,
      "volume": 341755500
    },
    {
      "date": "2025-03-10",
      "open": 109.9,
      "high": 111.85,
      "low": 105.46,
      "close": 106.98,
      "adjClose": 106.95,
      "volume": 366487400
    },
    {
      "date": "2025-03-11",
      "open": 106.99,
      "high": 112.24,
      "low": 104.77,
      "close": 108.76,
      "adjClose": 108.73,
      "volume": 354865700
    },
    {
      "date": "2025-03-12",
      "open": 114.12,
      "high": 116.76,
      "low": 112.88,
      "close": 115.74,
      "adjClose": 115.72,
      "volume": 323857500
    },
    {
      "date": "2025-03-13",
      "open": 117.03,
      "high": 117.76,
      "low": 113.79,
      "close": 115.58,
      "adjClose": 115.56,
      "volume": 299033131
    },
    {
      "date": "2025-03-14",
      "open": 118.61,
      "high": 121.88,
      "low": 118.15,
      "close": 121.67,
      "adjClose": 121.64,
      "volume": 277593500
    },
    {
      "date": "2025-03-17",
      "open": 122.74,
      "high": 122.89,
      "low": 118.03,
      "close": 119.53,
      "adjClose": 119.5,
      "volume": 255501500
    },
    {
      "date": "2025-03-18",
      "open": 118,
      "high": 119.02,
      "low": 114.54,
      "close": 115.43,
      "adjClose": 115.41,
      "volume": 299686944
    },
    {
      "date": "2025-03-19",
      "open": 117.27,
      "high": 120.45,
      "low": 115.68,
      "close": 117.52,
      "adjClose": 117.5,
      "volume": 273426225
    },
    {
      "date": "2025-03-20",
      "open": 116.55,
      "high": 120.2,
      "low": 116.47,
      "close": 118.53,
      "adjClose": 118.51,
      "volume": 248829749
    },
    {
      "date": "2025-03-21",
      "open": 116.94,
      "high": 117.99,
      "low": 115.42,
      "close": 117.7,
      "adjClose": 117.68,
      "volume": 266498528
    },
    {
      "date": "2025-03-24",
      "open": 119.88,
      "high": 122.22,
      "low": 119.34,
      "close": 121.41,
      "adjClose": 121.38,
      "volume": 228452534
    },
    {
      "date": "2025-03-25",
      "open": 120.55,
      "high": 121.29,
      "low": 118.92,
      "close": 120.69,
      "adjClose": 120.66,
      "volume": 167447200
    },
    {
      "date": "2025-03-26",
      "open": 118.73,
      "high": 118.84,
      "low": 112.71,
      "close": 113.76,
      "adjClose": 113.74,
      "volume": 296431667
    },
    {
      "date": "2025-03-27",
      "open": 111.35,
      "high": 114.45,
      "low": 110.66,
      "close": 111.43,
      "adjClose": 111.41,
      "volume": 236902100
    },
    {
      "date": "2025-03-28",
      "open": 111.49,
      "high": 112.87,
      "low": 109.07,
      "close": 109.67,
      "adjClose": 109.65,
      "volume": 229872549
    },
    {
      "date": "2025-03-31",
      "open": 105.13,
      "high": 110.96,
      "low": 103.65,
      "close": 108.38,
      "adjClose": 108.36,
      "volume": 299212700
    },
    {
      "date": "2025-04-01",
      "open": 108.52,
      "high": 110.2,
      "low": 106.47,
      "close": 110.15,
      "adjClose": 110.13,
      "volume": 222614034
    },
    {
      "date": "2025-04-02",
      "open": 107.29,
      "high": 111.98,
      "low": 106.79,
      "close": 110.42,
      "adjClose": 110.4,
      "volume": 220601243
    },
    {
      "date": "2025-04-03",
      "open": 103.51,
      "high": 105.63,
      "low": 101.6,
      "close": 101.8,
      "adjClose": 101.78,
      "volume": 338769412
    },
    {
      "date": "2025-04-04",
      "open": 98.91,
      "high": 100.13,
      "low": 92.11,
      "close": 94.31,
      "adjClose": 94.29,
      "volume": 532273810
    },
    {
      "date": "2025-04-07",
      "open": 87.46,
      "high": 101.75,
      "low": 86.62,
      "close": 97.64,
      "adjClose": 97.62,
      "volume": 611041347
    },
    {
      "date": "2025-04-08",
      "open": 103.81,
      "high": 105.85,
      "low": 94.46,
      "close": 96.3,
      "adjClose": 96.28,
      "volume": 476243400
    },
    {
      "date": "2025-04-09",
      "open": 98.89,
      "high": 115.1,
      "low": 97.53,
      "close": 114.33,
      "adjClose": 114.31,
      "volume": 612918336
    },
    {
      "date": "2025-04-10",
      "open": 109.37,
      "high": 110.86,
      "low": 99.15,
      "close": 107.57,
      "adjClose": 107.55,
      "volume": 437812400
    },
    {
      "date": "2025-04-11",
      "open": 108.5,
      "high": 111.55,
      "low": 107.48,
      "close": 110.93,
      "adjClose": 110.91,
      "volume": 313417300
    },
    {
      "date": "2025-04-14",
      "open": 114.11,
      "high": 114.29,
      "low": 109.07,
      "close": 110.71,
      "adjClose": 110.69,
      "volume": 264705049
    },
    {
      "date": "2025-04-15",
      "open": 110.97,
      "high": 113.62,
      "low": 110.5,
      "close": 112.2,
      "adjClose": 112.18,
      "volume": 228966900
    },
    {
      "date": "2025-04-16",
      "open": 104.55,
      "high": 106.79,
      "low": 100.45,
      "close": 104.49,
      "adjClose": 104.47,
      "volume": 397016900
    },
    {
      "date": "2025-04-17",
      "open": 104.45,
      "high": 104.47,
      "low": 100.05,
      "close": 101.49,
      "adjClose": 101.47,
      "volume": 292517500
    },
    {
      "date": "2025-04-21",
      "open": 98.77,
      "high": 99.44,
      "low": 95.04,
      "close": 96.91,
      "adjClose": 96.89,
      "volume": 288501136
    },
    {
      "date": "2025-04-22",
      "open": 98.78,
      "high": 99.81,
      "low": 97.28,
      "close": 98.89,
      "adjClose": 98.87,
      "volume": 241004800
    },
    {
      "date": "2025-04-23",
      "open": 104.52,
      "high": 104.8,
      "low": 102.02,
      "close": 102.71,
      "adjClose": 102.69,
      "volume": 247526000
    },
    {
      "date": "2025-04-24",
      "open": 103.48,
      "high": 106.54,
      "low": 103.11,
      "close": 106.43,
      "adjClose": 106.41,
      "volume": 220815041
    },
    {
      "date": "2025-04-25",
      "open": 106.85,
      "high": 111.92,
      "low": 105.73,
      "close": 111.01,
      "adjClose": 110.99,
      "volume": 251064700
    },
    {
      "date": "2025-04-28",
      "open": 109.69,
      "high": 110.37,
      "low": 106.02,
      "close": 108.73,
      "adjClose": 108.71,
      "volume": 207708500
    },
    {
      "date": "2025-04-29",
      "open": 107.67,
      "high": 110.2,
      "low": 107.44,
      "close": 109.02,
      "adjClose": 109,
      "volume": 170444300
    },
    {
      "date": "2025-04-30",
      "open": 104.47,
      "high": 108.92,
      "low": 104.08,
      "close": 108.92,
      "adjClose": 108.9,
      "volume": 235044611
    },
    {
      "date": "2025-05-01",
      "open": 113.08,
      "high": 114.94,
      "low": 111.3,
      "close": 111.61,
      "adjClose": 111.59,
      "volume": 236121507
    },
    {
      "date": "2025-05-02",
      "open": 114.18,
      "high": 115.4,
      "low": 113.37,
      "close": 114.5,
      "adjClose": 114.48,
      "volume": 190194800
    },
    {
      "date": "2025-05-05",
      "open": 112.91,
      "high": 114.67,
      "low": 112.66,
      "close": 113.82,
      "adjClose": 113.8,
      "volume": 133163241
    },
    {
      "date": "2025-05-06",
      "open": 111.48,
      "high": 114.74,
      "low": 110.82,
      "close": 113.54,
      "adjClose": 113.52,
      "volume": 158525621
    },
    {
      "date": "2025-05-07",
      "open": 113.05,
      "high": 117.68,
      "low": 112.28,
      "close": 117.06,
      "adjClose": 117.04,
      "volume": 207827821
    },
    {
      "date": "2025-05-08",
      "open": 118.25,
      "high": 118.68,
      "low": 115.85,
      "close": 117.37,
      "adjClose": 117.35,
      "volume": 198428122
    },
    {
      "date": "2025-05-09",
      "open": 117.35,
      "high": 118.23,
      "low": 115.21,
      "close": 116.65,
      "adjClose": 116.63,
      "volume": 132972200
    },
    {
      "date": "2025-05-12",
      "open": 121.97,
      "high": 123,
      "low": 120.28,
      "close": 123,
      "adjClose": 122.97,
      "volume": 225023345
    },
    {
      "date": "2025-05-13",
      "open": 124.98,
      "high": 131.22,
      "low": 124.47,
      "close": 129.93,
      "adjClose": 129.9,
      "volume": 330430105
    },
    {
      "date": "2025-05-14",
      "open": 133.2,
      "high": 135.44,
      "low": 131.68,
      "close": 135.34,
      "adjClose": 135.31,
      "volume": 281180830
    },
    {
      "date": "2025-05-15",
      "open": 134.29,
      "high": 136.3,
      "low": 132.66,
      "close": 134.83,
      "adjClose": 134.8,
      "volume": 226632600
    },
    {
      "date": "2025-05-16",
      "open": 136.22,
      "high": 136.35,
      "low": 133.46,
      "close": 135.4,
      "adjClose": 135.37,
      "volume": 226542500
    },
    {
      "date": "2025-05-19",
      "open": 132.39,
      "high": 135.87,
      "low": 132.39,
      "close": 135.57,
      "adjClose": 135.54,
      "volume": 193154600
    },
    {
      "date": "2025-05-20",
      "open": 134.29,
      "high": 134.58,
      "low": 132.62,
      "close": 134.38,
      "adjClose": 134.35,
      "volume": 161514247
    },
    {
      "date": "2025-05-21",
      "open": 133.06,
      "high": 137.4,
      "low": 130.59,
      "close": 131.8,
      "adjClose": 131.77,
      "volume": 270608738
    },
    {
      "date": "2025-05-22",
      "open": 132.23,
      "high": 134.25,
      "low": 131.55,
      "close": 132.83,
      "adjClose": 132.8,
      "volume": 187344000
    },
    {
      "date": "2025-05-23",
      "open": 130,
      "high": 132.68,
      "low": 129.16,
      "close": 131.29,
      "adjClose": 131.26,
      "volume": 198821324
    },
    {
      "date": "2025-05-27",
      "open": 134.15,
      "high": 135.66,
      "low": 133.31,
      "close": 135.5,
      "adjClose": 135.47,
      "volume": 192953613
    },
    {
      "date": "2025-05-28",
      "open": 136.03,
      "high": 137.25,
      "low": 134.79,
      "close": 134.81,
      "adjClose": 134.78,
      "volume": 304021146
    },
    {
      "date": "2025-05-29",
      "open": 142.25,
      "high": 143.49,
      "low": 137.91,
      "close": 139.19,
      "adjClose": 139.16,
      "volume": 370615167
    },
    {
      "date": "2025-05-30",
      "open": 138.72,
      "high": 139.62,
      "low": 132.92,
      "close": 135.13,
      "adjClose": 135.1,
      "volume": 333170900
    },
    {
      "date": "2025-06-02",
      "open": 135.49,
      "high": 138.12,
      "low": 135.4,
      "close": 137.38,
      "adjClose": 137.35,
      "volume": 197663116
    },
    {
      "date": "2025-06-03",
      "open": 138.78,
      "high": 142,
      "low": 137.95,
      "close": 141.22,
      "adjClose": 141.19,
      "volume": 225578800
    },
    {
      "date": "2025-06-04",
      "open": 142.19,
      "high": 142.39,
      "low": 139.54,
      "close": 141.92,
      "adjClose": 141.89,
      "volume": 167120819
    },
    {
      "date": "2025-06-05",
      "open": 142.17,
      "high": 144,
      "low": 138.83,
      "close": 139.99,
      "adjClose": 139.96,
      "volume": 232410759
    },
    {
      "date": "2025-06-06",
      "open": 142.51,
      "high": 143.27,
      "low": 141.51,
      "close": 141.72,
      "adjClose": 141.69,
      "volume": 153986200
    },
    {
      "date": "2025-06-09",
      "open": 143.19,
      "high": 145,
      "low": 141.94,
      "close": 142.63,
      "adjClose": 142.6,
      "volume": 185114500
    },
    {
      "date": "2025-06-10",
      "open": 142.69,
      "high": 144.29,
      "low": 141.53,
      "close": 143.96,
      "adjClose": 143.93,
      "volume": 155881900
    },
    {
      "date": "2025-06-11",
      "open": 144.61,
      "high": 144.99,
      "low": 141.87,
      "close": 142.83,
      "adjClose": 142.81,
      "volume": 167694044
    },
    {
      "date": "2025-06-12",
      "open": 141.97,
      "high": 145,
      "low": 141.85,
      "close": 145,
      "adjClose": 144.98,
      "volume": 162365000
    },
    {
      "date": "2025-06-13",
      "open": 142.48,
      "high": 143.58,
      "low": 140.85,
      "close": 141.97,
      "adjClose": 141.95,
      "volume": 180820600
    },
    {
      "date": "2025-06-16",
      "open": 143.35,
      "high": 146.18,
      "low": 143.2,
      "close": 144.69,
      "adjClose": 144.67,
      "volume": 183133700
    },
    {
      "date": "2025-06-17",
      "open": 144.49,
      "high": 145.22,
      "low": 143.78,
      "close": 144.12,
      "adjClose": 144.1,
      "volume": 139108000
    },
    {
      "date": "2025-06-18",
      "open": 144.01,
      "high": 145.65,
      "low": 143.12,
      "close": 145.48,
      "adjClose": 145.46,
      "volume": 161494121
    },
    {
      "date": "2025-06-20",
      "open": 145.45,
      "high": 146.2,
      "low": 142.65,
      "close": 143.85,
      "adjClose": 143.83,
      "volume": 242956200
    },
    {
      "date": "2025-06-23",
      "open": 142.5,
      "high": 144.78,
      "low": 142.03,
      "close": 144.17,
      "adjClose": 144.15,
      "volume": 154308941
    },
    {
      "date": "2025-06-24",
      "open": 145.56,
      "high": 147.96,
      "low": 145.5,
      "close": 147.9,
      "adjClose": 147.87,
      "volume": 187566121
    },
    {
      "date": "2025-06-25",
      "open": 149.27,
      "high": 154.45,
      "low": 149.26,
      "close": 154.31,
      "adjClose": 154.28,
      "volume": 269146500
    },
    {
      "date": "2025-06-26",
      "open": 155.98,
      "high": 156.72,
      "low": 154,
      "close": 155.02,
      "adjClose": 154.99,
      "volume": 198145746
    },
    {
      "date": "2025-06-27",
      "open": 156.04,
      "high": 158.71,
      "low": 155.26,
      "close": 157.75,
      "adjClose": 157.72,
      "volume": 263234539
    },
    {
      "date": "2025-06-30",
      "open": 158.4,
      "high": 158.66,
      "low": 155.96,
      "close": 157.99,
      "adjClose": 157.96,
      "volume": 194580316
    },
    {
      "date": "2025-07-01",
      "open": 156.29,
      "high": 157.2,
      "low": 151.49,
      "close": 153.3,
      "adjClose": 153.27,
      "volume": 213143621
    },
    {
      "date": "2025-07-02",
      "open": 152.98,
      "high": 157.6,
      "low": 152.97,
      "close": 157.25,
      "adjClose": 157.22,
      "volume": 171224111
    },
    {
      "date": "2025-07-03",
      "open": 158.37,
      "high": 160.98,
      "low": 157.77,
      "close": 159.34,
      "adjClose": 159.31,
      "volume": 143716100
    },
    {
      "date": "2025-07-07",
      "open": 158.2,
      "high": 159.31,
      "low": 157.34,
      "close": 158.24,
      "adjClose": 158.21,
      "volume": 140139000
    },
    {
      "date": "2025-07-08",
      "open": 159.33,
      "high": 160.22,
      "low": 158.39,
      "close": 160,
      "adjClose": 159.97,
      "volume": 138133025
    },
    {
      "date": "2025-07-09",
      "open": 161.22,
      "high": 164.42,
      "low": 161.16,
      "close": 162.88,
      "adjClose": 162.85,
      "volume": 183656443
    },
    {
      "date": "2025-07-10",
      "open": 164.32,
      "high": 164.5,
      "low": 161.61,
      "close": 164.1,
      "adjClose": 164.07,
      "volume": 167704100
    },
    {
      "date": "2025-07-11",
      "open": 163.72,
      "high": 167.89,
      "low": 163.47,
      "close": 164.92,
      "adjClose": 164.89,
      "volume": 193633300
    },
    {
      "date": "2025-07-14",
      "open": 165.37,
      "high": 165.49,
      "low": 162.02,
      "close": 164.07,
      "adjClose": 164.04,
      "volume": 136975800
    },
    {
      "date": "2025-07-15",
      "open": 171.19,
      "high": 172.4,
      "low": 169.2,
      "close": 170.7,
      "adjClose": 170.67,
      "volume": 230627400
    },
    {
      "date": "2025-07-16",
      "open": 171.06,
      "high": 171.75,
      "low": 168.9,
      "close": 171.37,
      "adjClose": 171.34,
      "volume": 158831509
    },
    {
      "date": "2025-07-17",
      "open": 172.02,
      "high": 174.16,
      "low": 170.83,
      "close": 173,
      "adjClose": 172.97,
      "volume": 160841119
    },
    {
      "date": "2025-07-18",
      "open": 173.64,
      "high": 174.25,
      "low": 171.26,
      "close": 172.41,
      "adjClose": 172.38,
      "volume": 146456416
    },
    {
      "date": "2025-07-21",
      "open": 172.75,
      "high": 173.38,
      "low": 171,
      "close": 171.38,
      "adjClose": 171.35,
      "volume": 123126136
    },
    {
      "date": "2025-07-22",
      "open": 171.34,
      "high": 171.39,
      "low": 164.58,
      "close": 167.03,
      "adjClose": 167,
      "volume": 193114327
    },
    {
      "date": "2025-07-23",
      "open": 169.53,
      "high": 171.26,
      "low": 167.97,
      "close": 170.78,
      "adjClose": 170.75,
      "volume": 154082200
    },
    {
      "date": "2025-07-24",
      "open": 172.44,
      "high": 173.83,
      "low": 171.3,
      "close": 173.74,
      "adjClose": 173.71,
      "volume": 128984628
    },
    {
      "date": "2025-07-25",
      "open": 173.61,
      "high": 174.72,
      "low": 172.96,
      "close": 173.5,
      "adjClose": 173.47,
      "volume": 122316800
    },
    {
      "date": "2025-07-28",
      "open": 174.02,
      "high": 177,
      "low": 173.97,
      "close": 176.75,
      "adjClose": 176.72,
      "volume": 140023521
    },
    {
      "date": "2025-07-29",
      "open": 177.96,
      "high": 179.38,
      "low": 175.02,
      "close": 175.51,
      "adjClose": 175.48,
      "volume": 154077512
    },
    {
      "date": "2025-07-30",
      "open": 176.51,
      "high": 179.89,
      "low": 176.04,
      "close": 179.27,
      "adjClose": 179.24,
      "volume": 174312208
    },
    {
      "date": "2025-07-31",
      "open": 182.9,
      "high": 183.3,
      "low": 175.93,
      "close": 177.87,
      "adjClose": 177.84,
      "volume": 221685446
    },
    {
      "date": "2025-08-01",
      "open": 174.09,
      "high": 176.54,
      "low": 170.89,
      "close": 173.72,
      "adjClose": 173.69,
      "volume": 204529000
    },
    {
      "date": "2025-08-04",
      "open": 175.16,
      "high": 180.2,
      "low": 174.52,
      "close": 180,
      "adjClose": 179.97,
      "volume": 148174609
    },
    {
      "date": "2025-08-05",
      "open": 179.62,
      "high": 180.26,
      "low": 175.9,
      "close": 178.26,
      "adjClose": 178.23,
      "volume": 156407621
    },
    {
      "date": "2025-08-06",
      "open": 176.33,
      "high": 179.9,
      "low": 176.25,
      "close": 179.42,
      "adjClose": 179.39,
      "volume": 137192300
    },
    {
      "date": "2025-08-07",
      "open": 181.57,
      "high": 183.88,
      "low": 178.8,
      "close": 180.77,
      "adjClose": 180.74,
      "volume": 151878400
    },
    {
      "date": "2025-08-08",
      "open": 181.55,
      "high": 183.3,
      "low": 180.4,
      "close": 182.7,
      "adjClose": 182.67,
      "volume": 123396700
    },
    {
      "date": "2025-08-11",
      "open": 182.05,
      "high": 183.84,
      "low": 180.25,
      "close": 182.06,
      "adjClose": 182.03,
      "volume": 138323200
    },
    {
      "date": "2025-08-12",
      "open": 182.96,
      "high": 184.48,
      "low": 179.46,
      "close": 183.16,
      "adjClose": 183.13,
      "volume": 145729202
    },
    {
      "date": "2025-08-13",
      "open": 182.62,
      "high": 183.97,
      "low": 179.35,
      "close": 181.59,
      "adjClose": 181.56,
      "volume": 179871724
    },
    {
      "date": "2025-08-14",
      "open": 179.75,
      "high": 183.02,
      "low": 179.46,
      "close": 182.02,
      "adjClose": 181.99,
      "volume": 129554000
    },
    {
      "date": "2025-08-15",
      "open": 181.88,
      "high": 181.9,
      "low": 178.04,
      "close": 180.45,
      "adjClose": 180.42,
      "volume": 156602200
    },
    {
      "date": "2025-08-18",
      "open": 180.6,
      "high": 182.94,
      "low": 180.59,
      "close": 182.01,
      "adjClose": 181.98,
      "volume": 132008000
    },
    {
      "date": "2025-08-19",
      "open": 182.43,
      "high": 182.5,
      "low": 175.49,
      "close": 175.64,
      "adjClose": 175.61,
      "volume": 185229219
    },
    {
      "date": "2025-08-20",
      "open": 175.17,
      "high": 176,
      "low": 168.8,
      "close": 175.4,
      "adjClose": 175.37,
      "volume": 215142725
    },
    {
      "date": "2025-08-21",
      "open": 174.85,
      "high": 176.9,
      "low": 173.81,
      "close": 174.98,
      "adjClose": 174.95,
      "volume": 140040900
    },
    {
      "date": "2025-08-22",
      "open": 172.61,
      "high": 178.59,
      "low": 171.2,
      "close": 177.99,
      "adjClose": 177.96,
      "volume": 172789427
    },
    {
      "date": "2025-08-25",
      "open": 178.35,
      "high": 181.91,
      "low": 176.57,
      "close": 179.81,
      "adjClose": 179.78,
      "volume": 163012800
    },
    {
      "date": "2025-08-26",
      "open": 180.06,
      "high": 182.39,
      "low": 178.81,
      "close": 181.77,
      "adjClose": 181.74,
      "volume": 168688200
    },
    {
      "date": "2025-08-27",
      "open": 181.98,
      "high": 182.49,
      "low": 179.1,
      "close": 181.6,
      "adjClose": 181.57,
      "volume": 235518949
    },
    {
      "date": "2025-08-28",
      "open": 180.82,
      "high": 184.47,
      "low": 176.41,
      "close": 180.17,
      "adjClose": 180.14,
      "volume": 281787824
    },
    {
      "date": "2025-08-29",
      "open": 178.11,
      "high": 178.15,
      "low": 173.15,
      "close": 174.18,
      "adjClose": 174.15,
      "volume": 243257900
    },
    {
      "date": "2025-09-02",
      "open": 170,
      "high": 172.38,
      "low": 167.22,
      "close": 170.78,
      "adjClose": 170.75,
      "volume": 231164900
    },
    {
      "date": "2025-09-03",
      "open": 171.06,
      "high": 172.41,
      "low": 168.88,
      "close": 170.62,
      "adjClose": 170.59,
      "volume": 164424900
    },
    {
      "date": "2025-09-04",
      "open": 170.57,
      "high": 171.86,
      "low": 169.41,
      "close": 171.66,
      "adjClose": 171.63,
      "volume": 141670144
    },
    {
      "date": "2025-09-05",
      "open": 168.03,
      "high": 169.03,
      "low": 164.07,
      "close": 167.02,
      "adjClose": 166.99,
      "volume": 224441435
    },
    {
      "date": "2025-09-08",
      "open": 167.55,
      "high": 170.96,
      "low": 167.35,
      "close": 168.31,
      "adjClose": 168.28,
      "volume": 163769133
    },
    {
      "date": "2025-09-09",
      "open": 169.09,
      "high": 170.98,
      "low": 166.74,
      "close": 170.76,
      "adjClose": 170.73,
      "volume": 157548400
    },
    {
      "date": "2025-09-10",
      "open": 176.64,
      "high": 179.29,
      "low": 175.47,
      "close": 177.33,
      "adjClose": 177.3,
      "volume": 226852020
    },
    {
      "date": "2025-09-11",
      "open": 179.68,
      "high": 180.28,
      "low": 176.48,
      "close": 177.17,
      "adjClose": 177.15,
      "volume": 151159300
    },
    {
      "date": "2025-09-12",
      "open": 177.77,
      "high": 178.6,
      "low": 176.45,
      "close": 177.82,
      "adjClose": 177.8,
      "volume": 124911026
    },
    {
      "date": "2025-09-15",
      "open": 175.67,
      "high": 178.85,
      "low": 174.51,
      "close": 177.75,
      "adjClose": 177.73,
      "volume": 147061600
    },
    {
      "date": "2025-09-16",
      "open": 177,
      "high": 177.5,
      "low": 174.38,
      "close": 174.88,
      "adjClose": 174.86,
      "volume": 140737800
    },
    {
      "date": "2025-09-17",
      "open": 172.64,
      "high": 173.2,
      "low": 168.41,
      "close": 170.29,
      "adjClose": 170.27,
      "volume": 211843817
    },
    {
      "date": "2025-09-18",
      "open": 173.98,
      "high": 177.1,
      "low": 172.96,
      "close": 176.24,
      "adjClose": 176.22,
      "volume": 191763313
    },
    {
      "date": "2025-09-19",
      "open": 175.77,
      "high": 178.08,
      "low": 175.18,
      "close": 176.67,
      "adjClose": 176.65,
      "volume": 237182143
    },
    {
      "date": "2025-09-22",
      "open": 175.3,
      "high": 184.55,
      "low": 174.71,
      "close": 183.61,
      "adjClose": 183.59,
      "volume": 269637001
    },
    {
      "date": "2025-09-23",
      "open": 181.97,
      "high": 182.42,
      "low": 176.21,
      "close": 178.43,
      "adjClose": 178.41,
      "volume": 192559600
    },
    {
      "date": "2025-09-24",
      "open": 179.77,
      "high": 179.78,
      "low": 175.4,
      "close": 176.97,
      "adjClose": 176.95,
      "volume": 143564116
    },
    {
      "date": "2025-09-25",
      "open": 174.48,
      "high": 180.26,
      "low": 173.13,
      "close": 177.69,
      "adjClose": 177.67,
      "volume": 191586733
    },
    {
      "date": "2025-09-26",
      "open": 178.17,
      "high": 179.77,
      "low": 174.93,
      "close": 178.19,
      "adjClose": 178.17,
      "volume": 148573732
    },
    {
      "date": "2025-09-29",
      "open": 180.43,
      "high": 184,
      "low": 180.32,
      "close": 181.85,
      "adjClose": 181.83,
      "volume": 193063500
    },
    {
      "date": "2025-09-30",
      "open": 182.08,
      "high": 187.35,
      "low": 181.48,
      "close": 186.58,
      "adjClose": 186.56,
      "volume": 236981032
    },
    {
      "date": "2025-10-01",
      "open": 185.24,
      "high": 188.14,
      "low": 183.9,
      "close": 187.24,
      "adjClose": 187.22,
      "volume": 173844901
    },
    {
      "date": "2025-10-02",
      "open": 189.6,
      "high": 191.05,
      "low": 188.06,
      "close": 188.89,
      "adjClose": 188.87,
      "volume": 136805821
    },
    {
      "date": "2025-10-03",
      "open": 189.19,
      "high": 190.36,
      "low": 185.38,
      "close": 187.62,
      "adjClose": 187.6,
      "volume": 137596900
    },
    {
      "date": "2025-10-06",
      "open": 185.5,
      "high": 187.23,
      "low": 183.33,
      "close": 185.54,
      "adjClose": 185.52,
      "volume": 157678104
    },
    {
      "date": "2025-10-07",
      "open": 186.23,
      "high": 189.06,
      "low": 184,
      "close": 185.04,
      "adjClose": 185.02,
      "volume": 140088008
    },
    {
      "date": "2025-10-08",
      "open": 186.57,
      "high": 189.6,
      "low": 186.54,
      "close": 189.11,
      "adjClose": 189.09,
      "volume": 130168900
    },
    {
      "date": "2025-10-09",
      "open": 192.23,
      "high": 195.3,
      "low": 191.06,
      "close": 192.57,
      "adjClose": 192.55,
      "volume": 182997234
    },
    {
      "date": "2025-10-10",
      "open": 193.51,
      "high": 195.62,
      "low": 182.05,
      "close": 183.16,
      "adjClose": 183.14,
      "volume": 268774400
    },
    {
      "date": "2025-10-13",
      "open": 187.97,
      "high": 190.11,
      "low": 185.96,
      "close": 188.32,
      "adjClose": 188.3,
      "volume": 153482800
    },
    {
      "date": "2025-10-14",
      "open": 184.77,
      "high": 184.8,
      "low": 179.7,
      "close": 180.03,
      "adjClose": 180.01,
      "volume": 205641400
    },
    {
      "date": "2025-10-15",
      "open": 184.8,
      "high": 184.87,
      "low": 177.29,
      "close": 179.83,
      "adjClose": 179.81,
      "volume": 214450500
    },
    {
      "date": "2025-10-16",
      "open": 182.23,
      "high": 183.28,
      "low": 179.77,
      "close": 181.81,
      "adjClose": 181.79,
      "volume": 179723309
    },
    {
      "date": "2025-10-17",
      "open": 180.18,
      "high": 184.1,
      "low": 179.75,
      "close": 183.22,
      "adjClose": 183.2,
      "volume": 173135217
    },
    {
      "date": "2025-10-20",
      "open": 183.13,
      "high": 185.2,
      "low": 181.73,
      "close": 182.64,
      "adjClose": 182.62,
      "volume": 128544711
    },
    {
      "date": "2025-10-21",
      "open": 182.79,
      "high": 182.79,
      "low": 179.8,
      "close": 181.16,
      "adjClose": 181.14,
      "volume": 124240200
    },
    {
      "date": "2025-10-22",
      "open": 181.14,
      "high": 183.44,
      "low": 176.76,
      "close": 180.28,
      "adjClose": 180.26,
      "volume": 162249600
    },
    {
      "date": "2025-10-23",
      "open": 180.42,
      "high": 183.03,
      "low": 179.79,
      "close": 182.16,
      "adjClose": 182.14,
      "volume": 111363718
    },
    {
      "date": "2025-10-24",
      "open": 183.84,
      "high": 187.47,
      "low": 183.5,
      "close": 186.26,
      "adjClose": 186.24,
      "volume": 131296700
    },
    {
      "date": "2025-10-27",
      "open": 189.99,
      "high": 192,
      "low": 188.43,
      "close": 191.49,
      "adjClose": 191.47,
      "volume": 153452704
    },
    {
      "date": "2025-10-28",
      "open": 193.05,
      "high": 203.15,
      "low": 191.91,
      "close": 201.03,
      "adjClose": 201.01,
      "volume": 297986200
    },
    {
      "date": "2025-10-29",
      "open": 207.98,
      "high": 212.19,
      "low": 204.78,
      "close": 207.04,
      "adjClose": 207.02,
      "volume": 308829600
    },
    {
      "date": "2025-10-30",
      "open": 205.15,
      "high": 206.16,
      "low": 201.41,
      "close": 202.89,
      "adjClose": 202.87,
      "volume": 178864443
    },
    {
      "date": "2025-10-31",
      "open": 206.45,
      "high": 207.97,
      "low": 202.07,
      "close": 202.49,
      "adjClose": 202.47,
      "volume": 179802200
    },
    {
      "date": "2025-11-03",
      "open": 208.08,
      "high": 211.34,
      "low": 205.56,
      "close": 206.88,
      "adjClose": 206.86,
      "volume": 180267300
    },
    {
      "date": "2025-11-04",
      "open": 203,
      "high": 203.97,
      "low": 197.93,
      "close": 198.69,
      "adjClose": 198.67,
      "volume": 188919320
    },
    {
      "date": "2025-11-05",
      "open": 198.77,
      "high": 202.92,
      "low": 194.65,
      "close": 195.21,
      "adjClose": 195.19,
      "volume": 171350332
    },
    {
      "date": "2025-11-06",
      "open": 196.42,
      "high": 197.62,
      "low": 186.38,
      "close": 188.08,
      "adjClose": 188.06,
      "volume": 223029800
    },
    {
      "date": "2025-11-07",
      "open": 184.9,
      "high": 188.32,
      "low": 178.91,
      "close": 188.15,
      "adjClose": 188.13,
      "volume": 264942300
    },
    {
      "date": "2025-11-10",
      "open": 195.11,
      "high": 199.94,
      "low": 193.79,
      "close": 199.05,
      "adjClose": 199.03,
      "volume": 198897134
    },
    {
      "date": "2025-11-11",
      "open": 195.16,
      "high": 195.42,
      "low": 191.3,
      "close": 193.16,
      "adjClose": 193.14,
      "volume": 176483327
    },
    {
      "date": "2025-11-12",
      "open": 195.72,
      "high": 195.89,
      "low": 191.13,
      "close": 193.8,
      "adjClose": 193.78,
      "volume": 154935300
    },
    {
      "date": "2025-11-13",
      "open": 191.05,
      "high": 191.44,
      "low": 183.85,
      "close": 186.86,
      "adjClose": 186.84,
      "volume": 207423100
    },
    {
      "date": "2025-11-14",
      "open": 182.86,
      "high": 191.01,
      "low": 180.58,
      "close": 190.17,
      "adjClose": 190.15,
      "volume": 186591900
    },
    {
      "date": "2025-11-17",
      "open": 185.97,
      "high": 189,
      "low": 184.32,
      "close": 186.6,
      "adjClose": 186.58,
      "volume": 173628900
    },
    {
      "date": "2025-11-18",
      "open": 183.38,
      "high": 184.8,
      "low": 179.65,
      "close": 181.36,
      "adjClose": 181.34,
      "volume": 213598900
    },
    {
      "date": "2025-11-19",
      "open": 184.79,
      "high": 187.86,
      "low": 182.83,
      "close": 186.52,
      "adjClose": 186.5,
      "volume": 247246436
    },
    {
      "date": "2025-11-20",
      "open": 195.95,
      "high": 196,
      "low": 179.85,
      "close": 180.64,
      "adjClose": 180.62,
      "volume": 343504849
    },
    {
      "date": "2025-11-21",
      "open": 181.24,
      "high": 184.56,
      "low": 172.93,
      "close": 178.88,
      "adjClose": 178.86,
      "volume": 346926200
    },
    {
      "date": "2025-11-24",
      "open": 179.49,
      "high": 183.5,
      "low": 176.48,
      "close": 182.55,
      "adjClose": 182.53,
      "volume": 256618335
    },
    {
      "date": "2025-11-25",
      "open": 174.91,
      "high": 178.16,
      "low": 169.55,
      "close": 177.82,
      "adjClose": 177.8,
      "volume": 320600300
    },
    {
      "date": "2025-11-26",
      "open": 181.63,
      "high": 182.91,
      "low": 178.24,
      "close": 180.26,
      "adjClose": 180.24,
      "volume": 183852010
    },
    {
      "date": "2025-11-28",
      "open": 179.01,
      "high": 179.29,
      "low": 176.5,
      "close": 177,
      "adjClose": 176.98,
      "volume": 121332800
    },
    {
      "date": "2025-12-01",
      "open": 174.76,
      "high": 180.3,
      "low": 173.68,
      "close": 179.92,
      "adjClose": 179.9,
      "volume": 188131000
    },
    {
      "date": "2025-12-02",
      "open": 181.76,
      "high": 185.66,
      "low": 180,
      "close": 181.46,
      "adjClose": 181.44,
      "volume": 182632230
    },
    {
      "date": "2025-12-03",
      "open": 181.08,
      "high": 182.45,
      "low": 179.11,
      "close": 179.59,
      "adjClose": 179.57,
      "volume": 165138023
    },
    {
      "date": "2025-12-04",
      "open": 181.62,
      "high": 184.52,
      "low": 179.96,
      "close": 183.38,
      "adjClose": 183.37,
      "volume": 167364900
    },
    {
      "date": "2025-12-05",
      "open": 183.89,
      "high": 184.66,
      "low": 180.91,
      "close": 182.41,
      "adjClose": 182.4,
      "volume": 143971100
    },
    {
      "date": "2025-12-08",
      "open": 182.64,
      "high": 188,
      "low": 182.4,
      "close": 185.55,
      "adjClose": 185.54,
      "volume": 204378106
    },
    {
      "date": "2025-12-09",
      "open": 185.56,
      "high": 185.72,
      "low": 183.32,
      "close": 184.97,
      "adjClose": 184.96,
      "volume": 144719705
    },
    {
      "date": "2025-12-10",
      "open": 184.97,
      "high": 185.48,
      "low": 182.04,
      "close": 183.78,
      "adjClose": 183.77,
      "volume": 162785400
    },
    {
      "date": "2025-12-11",
      "open": 180.28,
      "high": 181.32,
      "low": 176.62,
      "close": 180.93,
      "adjClose": 180.92,
      "volume": 182136641
    },
    {
      "date": "2025-12-12",
      "open": 181.11,
      "high": 182.82,
      "low": 174.62,
      "close": 175.02,
      "adjClose": 175.01,
      "volume": 204274918
    },
    {
      "date": "2025-12-15",
      "open": 177.94,
      "high": 178.42,
      "low": 175.03,
      "close": 176.29,
      "adjClose": 176.28,
      "volume": 164775636
    },
    {
      "date": "2025-12-16",
      "open": 176.26,
      "high": 178.49,
      "low": 174.9,
      "close": 177.72,
      "adjClose": 177.71,
      "volume": 148588100
    },
    {
      "date": "2025-12-17",
      "open": 176.1,
      "high": 176.13,
      "low": 170.31,
      "close": 170.94,
      "adjClose": 170.93,
      "volume": 222775500
    },
    {
      "date": "2025-12-18",
      "open": 174.53,
      "high": 176.15,
      "low": 171.82,
      "close": 174.14,
      "adjClose": 174.13,
      "volume": 176096001
    },
    {
      "date": "2025-12-19",
      "open": 176.67,
      "high": 181.45,
      "low": 176.34,
      "close": 180.99,
      "adjClose": 180.98,
      "volume": 324925927
    },
    {
      "date": "2025-12-22",
      "open": 183.92,
      "high": 184.16,
      "low": 182.35,
      "close": 183.69,
      "adjClose": 183.68,
      "volume": 129064400
    },
    {
      "date": "2025-12-23",
      "open": 182.97,
      "high": 189.33,
      "low": 182.9,
      "close": 189.21,
      "adjClose": 189.2,
      "volume": 174873621
    },
    {
      "date": "2025-12-24",
      "open": 187.94,
      "high": 188.91,
      "low": 186.59,
      "close": 188.61,
      "adjClose": 188.6,
      "volume": 65528545
    },
    {
      "date": "2025-12-26",
      "open": 189.92,
      "high": 192.69,
      "low": 188,
      "close": 190.53,
      "adjClose": 190.52,
      "volume": 139740300
    },
    {
      "date": "2025-12-29",
      "open": 187.71,
      "high": 188.76,
      "low": 185.91,
      "close": 188.22,
      "adjClose": 188.21,
      "volume": 120006103
    },
    {
      "date": "2025-12-30",
      "open": 188.24,
      "high": 188.99,
      "low": 186.93,
      "close": 187.54,
      "adjClose": 187.53,
      "volume": 97687300
    },
    {
      "date": "2025-12-31",
      "open": 189.57,
      "high": 190.56,
      "low": 186.49,
      "close": 186.5,
      "adjClose": 186.49,
      "volume": 120100500
    },
    {
      "date": "2026-01-02",
      "open": 189.84,
      "high": 192.93,
      "low": 188.26,
      "close": 188.85,
      "adjClose": 188.84,
      "volume": 148240500
    },
    {
      "date": "2026-01-05",
      "open": 191.76,
      "high": 193.63,
      "low": 186.15,
      "close": 188.12,
      "adjClose": 188.11,
      "volume": 183529733
    },
    {
      "date": "2026-01-06",
      "open": 190.52,
      "high": 192.17,
      "low": 186.82,
      "close": 187.24,
      "adjClose": 187.23,
      "volume": 176862604
    },
    {
      "date": "2026-01-07",
      "open": 188.57,
      "high": 191.37,
      "low": 186.56,
      "close": 189.11,
      "adjClose": 189.1,
      "volume": 153543200
    },
    {
      "date": "2026-01-08",
      "open": 189.11,
      "high": 189.55,
      "low": 183.71,
      "close": 185.04,
      "adjClose": 185.03,
      "volume": 172457048
    },
    {
      "date": "2026-01-09",
      "open": 185.08,
      "high": 186.34,
      "low": 183.67,
      "close": 184.86,
      "adjClose": 184.85,
      "volume": 131327534
    },
    {
      "date": "2026-01-12",
      "open": 183.22,
      "high": 187.12,
      "low": 183.02,
      "close": 184.94,
      "adjClose": 184.93,
      "volume": 137968500
    },
    {
      "date": "2026-01-13",
      "open": 185,
      "high": 188.11,
      "low": 183.4,
      "close": 185.81,
      "adjClose": 185.8,
      "volume": 160128939
    },
    {
      "date": "2026-01-14",
      "open": 184.32,
      "high": 184.46,
      "low": 180.8,
      "close": 183.14,
      "adjClose": 183.13,
      "volume": 159586135
    },
    {
      "date": "2026-01-15",
      "open": 186.5,
      "high": 189.7,
      "low": 186.33,
      "close": 187.05,
      "adjClose": 187.04,
      "volume": 206188642
    },
    {
      "date": "2026-01-16",
      "open": 189.08,
      "high": 190.44,
      "low": 186.08,
      "close": 186.23,
      "adjClose": 186.22,
      "volume": 187967200
    },
    {
      "date": "2026-01-20",
      "open": 181.9,
      "high": 182.38,
      "low": 177.61,
      "close": 178.07,
      "adjClose": 178.06,
      "volume": 223345300
    },
    {
      "date": "2026-01-21",
      "open": 179.05,
      "high": 185.38,
      "low": 178.4,
      "close": 183.32,
      "adjClose": 183.31,
      "volume": 200381000
    },
    {
      "date": "2026-01-22",
      "open": 184.75,
      "high": 186.17,
      "low": 183.93,
      "close": 184.84,
      "adjClose": 184.83,
      "volume": 139636626
    },
    {
      "date": "2026-01-23",
      "open": 187.5,
      "high": 189.6,
      "low": 186.82,
      "close": 187.67,
      "adjClose": 187.66,
      "volume": 142748100
    },
    {
      "date": "2026-01-26",
      "open": 187.16,
      "high": 189.12,
      "low": 185.99,
      "close": 186.47,
      "adjClose": 186.46,
      "volume": 124799649
    },
    {
      "date": "2026-01-27",
      "open": 187.24,
      "high": 190,
      "low": 185.7,
      "close": 188.52,
      "adjClose": 188.51,
      "volume": 143711600
    },
    {
      "date": "2026-01-28",
      "open": 191.27,
      "high": 192.35,
      "low": 189.84,
      "close": 191.52,
      "adjClose": 191.51,
      "volume": 148552700
    },
    {
      "date": "2026-01-29",
      "open": 191.34,
      "high": 193.48,
      "low": 186.06,
      "close": 192.51,
      "adjClose": 192.5,
      "volume": 171764400
    },
    {
      "date": "2026-01-30",
      "open": 191.21,
      "high": 194.49,
      "low": 189.47,
      "close": 191.13,
      "adjClose": 191.12,
      "volume": 179489500
    },
    {
      "date": "2026-02-02",
      "open": 187.2,
      "high": 190.3,
      "low": 184.88,
      "close": 185.61,
      "adjClose": 185.6,
      "volume": 165794100
    },
    {
      "date": "2026-02-03",
      "open": 186.24,
      "high": 186.27,
      "low": 176.23,
      "close": 180.34,
      "adjClose": 180.33,
      "volume": 204019600
    },
    {
      "date": "2026-02-04",
      "open": 179.46,
      "high": 179.58,
      "low": 171.91,
      "close": 174.19,
      "adjClose": 174.18,
      "volume": 207014116
    },
    {
      "date": "2026-02-05",
      "open": 174.93,
      "high": 176.82,
      "low": 171.03,
      "close": 171.88,
      "adjClose": 171.87,
      "volume": 206312900
    },
    {
      "date": "2026-02-06",
      "open": 176.69,
      "high": 187,
      "low": 174.6,
      "close": 185.41,
      "adjClose": 185.4,
      "volume": 231346241
    },
    {
      "date": "2026-02-09",
      "open": 184.26,
      "high": 193.66,
      "low": 183.95,
      "close": 190.04,
      "adjClose": 190.03,
      "volume": 196387400
    },
    {
      "date": "2026-02-10",
      "open": 191.38,
      "high": 192.48,
      "low": 188.12,
      "close": 188.54,
      "adjClose": 188.53,
      "volume": 136764825
    },
    {
      "date": "2026-02-11",
      "open": 192.45,
      "high": 193.26,
      "low": 188.77,
      "close": 190.05,
      "adjClose": 190.04,
      "volume": 144192700
    },
    {
      "date": "2026-02-12",
      "open": 193.03,
      "high": 193.61,
      "low": 186.51,
      "close": 186.94,
      "adjClose": 186.93,
      "volume": 189932500
    },
    {
      "date": "2026-02-13",
      "open": 187.48,
      "high": 187.5,
      "low": 181.59,
      "close": 182.81,
      "adjClose": 182.8,
      "volume": 161888021
    },
    {
      "date": "2026-02-17",
      "open": 181.75,
      "high": 187.15,
      "low": 179.18,
      "close": 184.97,
      "adjClose": 184.96,
      "volume": 162276900
    },
    {
      "date": "2026-02-18",
      "open": 188.75,
      "high": 190.37,
      "low": 186.76,
      "close": 187.98,
      "adjClose": 187.97,
      "volume": 164749125
    },
    {
      "date": "2026-02-19",
      "open": 187.06,
      "high": 188.43,
      "low": 185.66,
      "close": 187.9,
      "adjClose": 187.89,
      "volume": 126554526
    },
    {
      "date": "2026-02-20",
      "open": 186.57,
      "high": 190.33,
      "low": 185.94,
      "close": 189.82,
      "adjClose": 189.81,
      "volume": 178422337
    },
    {
      "date": "2026-02-23",
      "open": 191.4,
      "high": 193.95,
      "low": 189.58,
      "close": 191.55,
      "adjClose": 191.54,
      "volume": 171584839
    },
    {
      "date": "2026-02-24",
      "open": 191.49,
      "high": 193.77,
      "low": 187.4,
      "close": 192.85,
      "adjClose": 192.84,
      "volume": 175123602
    },
    {
      "date": "2026-02-25",
      "open": 194.45,
      "high": 197.63,
      "low": 193.79,
      "close": 195.56,
      "adjClose": 195.55,
      "volume": 250637102
    },
    {
      "date": "2026-02-26",
      "open": 194.27,
      "high": 194.29,
      "low": 184.32,
      "close": 184.89,
      "adjClose": 184.88,
      "volume": 360807907
    },
    {
      "date": "2026-02-27",
      "open": 181.25,
      "high": 182.59,
      "low": 176.38,
      "close": 177.19,
      "adjClose": 177.18,
      "volume": 311636500
    },
    {
      "date": "2026-03-02",
      "open": 175.01,
      "high": 183.46,
      "low": 174.64,
      "close": 182.48,
      "adjClose": 182.47,
      "volume": 209095331
    },
    {
      "date": "2026-03-03",
      "open": 178.49,
      "high": 180.9,
      "low": 176.92,
      "close": 180.05,
      "adjClose": 180.04,
      "volume": 178099430
    },
    {
      "date": "2026-03-04",
      "open": 180.44,
      "high": 184.7,
      "low": 180.06,
      "close": 183.04,
      "adjClose": 183.03,
      "volume": 177731200
    },
    {
      "date": "2026-03-05",
      "open": 181.17,
      "high": 184.06,
      "low": 177.88,
      "close": 183.34,
      "adjClose": 183.33,
      "volume": 198779729
    },
    {
      "date": "2026-03-06",
      "open": 179.84,
      "high": 182.76,
      "low": 176.82,
      "close": 177.82,
      "adjClose": 177.81,
      "volume": 189021949
    },
    {
      "date": "2026-03-09",
      "open": 176.83,
      "high": 182.91,
      "low": 175.56,
      "close": 182.65,
      "adjClose": 182.64,
      "volume": 177213600
    },
    {
      "date": "2026-03-10",
      "open": 182.4,
      "high": 186.44,
      "low": 182.01,
      "close": 184.77,
      "adjClose": 184.76,
      "volume": 179118528
    },
    {
      "date": "2026-03-11",
      "open": 185.91,
      "high": 187.62,
      "low": 184.45,
      "close": 186.03,
      "adjClose": 186.03,
      "volume": 145280400
    },
    {
      "date": "2026-03-12",
      "open": 184.05,
      "high": 184.94,
      "low": 181.75,
      "close": 183.14,
      "adjClose": 183.14,
      "volume": 155762700
    },
    {
      "date": "2026-03-13",
      "open": 184.92,
      "high": 186.09,
      "low": 179.94,
      "close": 180.25,
      "adjClose": 180.25,
      "volume": 160988425
    },
    {
      "date": "2026-03-16",
      "open": 182.97,
      "high": 188.88,
      "low": 181.41,
      "close": 183.22,
      "adjClose": 183.22,
      "volume": 217307400
    },
    {
      "date": "2026-03-17",
      "open": 185.06,
      "high": 185.4,
      "low": 181.68,
      "close": 181.93,
      "adjClose": 181.93,
      "volume": 182497800
    },
    {
      "date": "2026-03-18",
      "open": 182.48,
      "high": 183.38,
      "low": 180.33,
      "close": 180.4,
      "adjClose": 180.4,
      "volume": 156683136
    },
    {
      "date": "2026-03-19",
      "open": 178.01,
      "high": 179.98,
      "low": 175.79,
      "close": 178.56,
      "adjClose": 178.56,
      "volume": 170968527
    },
    {
      "date": "2026-03-20",
      "open": 178,
      "high": 178.26,
      "low": 171.72,
      "close": 172.7,
      "adjClose": 172.7,
      "volume": 241323529
    },
    {
      "date": "2026-03-23",
      "open": 177.26,
      "high": 178.37,
      "low": 174.76,
      "close": 175.64,
      "adjClose": 175.64,
      "volume": 182836300
    },
    {
      "date": "2026-03-24",
      "open": 174.83,
      "high": 176.22,
      "low": 173.98,
      "close": 175.2,
      "adjClose": 175.2,
      "volume": 147667844
    },
    {
      "date": "2026-03-25",
      "open": 177.1,
      "high": 181.22,
      "low": 176.85,
      "close": 178.68,
      "adjClose": 178.68,
      "volume": 162241300
    },
    {
      "date": "2026-03-26",
      "open": 176.07,
      "high": 176.5,
      "low": 173.01,
      "close": 174.64,
      "adjClose": 174.64,
      "volume": 75214410
    }
  ],
  "HistoricalDataDaily": [
    {
      "date": "1999-01-22",
      "open": 0.0437502,
      "high": 0.0488294,
      "low": 0.0388023,
      "close": 0.0410169,
      "adjClose": 0.03736352,
      "volume": 2714688000
    },
    {
      "date": "1999-01-25",
      "open": 0.0442711,
      "high": 0.0458336,
      "low": 0.0410158,
      "close": 0.0453127,
      "adjClose": 0.0412767,
      "volume": 510480000
    },
    {
      "date": "1999-01-26",
      "open": 0.0458336,
      "high": 0.046745,
      "low": 0.041146,
      "close": 0.0417971,
      "adjClose": 0.03807423,
      "volume": 343200000
    },
    {
      "date": "1999-01-27",
      "open": 0.0419273,
      "high": 0.042969,
      "low": 0.0395835,
      "close": 0.0416669,
      "adjClose": 0.03795563,
      "volume": 244368000
    },
    {
      "date": "1999-01-28",
      "open": 0.0416669,
      "high": 0.0419273,
      "low": 0.0412762,
      "close": 0.0415367,
      "adjClose": 0.03783703,
      "volume": 227520000
    },
    {
      "date": "1999-01-29",
      "open": 0.0415367,
      "high": 0.0416669,
      "low": 0.0395835,
      "close": 0.0395835,
      "adjClose": 0.0360578,
      "volume": 244032000
    },
    {
      "date": "1999-02-01",
      "open": 0.0395835,
      "high": 0.0406252,
      "low": 0.0395835,
      "close": 0.0403648,
      "adjClose": 0.03676951,
      "volume": 154704000
    },
    {
      "date": "1999-02-02",
      "open": 0.0395835,
      "high": 0.0406252,
      "low": 0.0360679,
      "close": 0.0372398,
      "adjClose": 0.03392285,
      "volume": 264096000
    },
    {
      "date": "1999-02-03",
      "open": 0.0367189,
      "high": 0.0385419,
      "low": 0.0364585,
      "close": 0.038021,
      "adjClose": 0.03463447,
      "volume": 75120000
    },
    {
      "date": "1999-02-04",
      "open": 0.0385419,
      "high": 0.041146,
      "low": 0.038021,
      "close": 0.0401044,
      "adjClose": 0.0365323,
      "volume": 181920000
    },
    {
      "date": "1999-02-05",
      "open": 0.0407554,
      "high": 0.0416669,
      "low": 0.0397137,
      "close": 0.0412762,
      "adjClose": 0.03759973,
      "volume": 136848000
    },
    {
      "date": "1999-02-08",
      "open": 0.0415367,
      "high": 0.0416669,
      "low": 0.0398439,
      "close": 0.0398439,
      "adjClose": 0.036295,
      "volume": 154080000
    },
    {
      "date": "1999-02-09",
      "open": 0.0406252,
      "high": 0.0408856,
      "low": 0.0377606,
      "close": 0.0382814,
      "adjClose": 0.03487168,
      "volume": 86976000
    },
    {
      "date": "1999-02-10",
      "open": 0.0382814,
      "high": 0.0393231,
      "low": 0.0372398,
      "close": 0.0378908,
      "adjClose": 0.03451587,
      "volume": 148224000
    },
    {
      "date": "1999-02-11",
      "open": 0.038021,
      "high": 0.0427085,
      "low": 0.038021,
      "close": 0.041146,
      "adjClose": 0.03748113,
      "volume": 132240000
    },
    {
      "date": "1999-02-12",
      "open": 0.0416669,
      "high": 0.0437502,
      "low": 0.0416669,
      "close": 0.0434898,
      "adjClose": 0.03961616,
      "volume": 109728000
    },
    {
      "date": "1999-02-16",
      "open": 0.0442711,
      "high": 0.046094,
      "low": 0.0393231,
      "close": 0.0437502,
      "adjClose": 0.03985337,
      "volume": 211008000
    },
    {
      "date": "1999-02-17",
      "open": 0.0427085,
      "high": 0.0432294,
      "low": 0.0406252,
      "close": 0.0414065,
      "adjClose": 0.03771842,
      "volume": 67728000
    },
    {
      "date": "1999-02-18",
      "open": 0.0427085,
      "high": 0.0432294,
      "low": 0.0408856,
      "close": 0.0420575,
      "adjClose": 0.03831144,
      "volume": 70704000
    },
    {
      "date": "1999-02-19",
      "open": 0.0416669,
      "high": 0.0442711,
      "low": 0.041146,
      "close": 0.0434898,
      "adjClose": 0.03961616,
      "volume": 75360000
    },
    {
      "date": "1999-02-22",
      "open": 0.0442711,
      "high": 0.0447919,
      "low": 0.0414065,
      "close": 0.0437502,
      "adjClose": 0.03985337,
      "volume": 205248000
    },
    {
      "date": "1999-02-23",
      "open": 0.0447919,
      "high": 0.046745,
      "low": 0.0421877,
      "close": 0.0458336,
      "adjClose": 0.0417512,
      "volume": 138096000
    },
    {
      "date": "1999-02-24",
      "open": 0.0526044,
      "high": 0.0546878,
      "low": 0.0483075,
      "close": 0.0494794,
      "adjClose": 0.04507227,
      "volume": 612768000
    },
    {
      "date": "1999-02-25",
      "open": 0.0515628,
      "high": 0.0531253,
      "low": 0.0471357,
      "close": 0.0479169,
      "adjClose": 0.04364894,
      "volume": 149136000
    },
    {
      "date": "1999-02-26",
      "open": 0.0484377,
      "high": 0.0500003,
      "low": 0.0453127,
      "close": 0.0457034,
      "adjClose": 0.0416326,
      "volume": 172608000
    },
    {
      "date": "1999-03-01",
      "open": 0.0468752,
      "high": 0.0479169,
      "low": 0.0437502,
      "close": 0.0459638,
      "adjClose": 0.0418698,
      "volume": 92160000
    },
    {
      "date": "1999-03-02",
      "open": 0.0458336,
      "high": 0.046094,
      "low": 0.0447919,
      "close": 0.0455731,
      "adjClose": 0.0415139,
      "volume": 55248000
    },
    {
      "date": "1999-03-03",
      "open": 0.0458336,
      "high": 0.0458336,
      "low": 0.0421877,
      "close": 0.0424481,
      "adjClose": 0.03866725,
      "volume": 61392000
    },
    {
      "date": "1999-03-04",
      "open": 0.0445315,
      "high": 0.0447919,
      "low": 0.041146,
      "close": 0.0415367,
      "adjClose": 0.03783703,
      "volume": 57360000
    },
    {
      "date": "1999-03-05",
      "open": 0.0419273,
      "high": 0.0440106,
      "low": 0.0419273,
      "close": 0.0438804,
      "adjClose": 0.03997197,
      "volume": 78768000
    },
    {
      "date": "1999-03-08",
      "open": 0.0427085,
      "high": 0.0458336,
      "low": 0.0419273,
      "close": 0.0445315,
      "adjClose": 0.04056508,
      "volume": 75888000
    },
    {
      "date": "1999-03-09",
      "open": 0.0444013,
      "high": 0.0466148,
      "low": 0.0444013,
      "close": 0.0459638,
      "adjClose": 0.0418698,
      "volume": 143184000
    },
    {
      "date": "1999-03-10",
      "open": 0.0464846,
      "high": 0.0466148,
      "low": 0.0445315,
      "close": 0.0451825,
      "adjClose": 0.04115809,
      "volume": 235344000
    },
    {
      "date": "1999-03-11",
      "open": 0.0444013,
      "high": 0.0451825,
      "low": 0.0432294,
      "close": 0.0432294,
      "adjClose": 0.03937896,
      "volume": 54288000
    },
    {
      "date": "1999-03-12",
      "open": 0.0434898,
      "high": 0.0434898,
      "low": 0.0416669,
      "close": 0.0424481,
      "adjClose": 0.03866725,
      "volume": 90768000
    },
    {
      "date": "1999-03-15",
      "open": 0.0434898,
      "high": 0.0447919,
      "low": 0.0432294,
      "close": 0.0442711,
      "adjClose": 0.04032787,
      "volume": 108816000
    },
    {
      "date": "1999-03-16",
      "open": 0.0445315,
      "high": 0.0450523,
      "low": 0.0424481,
      "close": 0.0428388,
      "adjClose": 0.03902315,
      "volume": 79152000
    },
    {
      "date": "1999-03-17",
      "open": 0.0432294,
      "high": 0.0440106,
      "low": 0.0420575,
      "close": 0.0430992,
      "adjClose": 0.03926035,
      "volume": 51360000
    },
    {
      "date": "1999-03-18",
      "open": 0.0432294,
      "high": 0.0442711,
      "low": 0.0421877,
      "close": 0.04362,
      "adjClose": 0.03973477,
      "volume": 46320000
    },
    {
      "date": "1999-03-19",
      "open": 0.0434898,
      "high": 0.0450523,
      "low": 0.0434898,
      "close": 0.0437502,
      "adjClose": 0.03985337,
      "volume": 105312000
    },
    {
      "date": "1999-03-22",
      "open": 0.0446617,
      "high": 0.0447919,
      "low": 0.0424481,
      "close": 0.0424481,
      "adjClose": 0.03866725,
      "volume": 36672000
    },
    {
      "date": "1999-03-23",
      "open": 0.0427085,
      "high": 0.0427085,
      "low": 0.0390627,
      "close": 0.0398439,
      "adjClose": 0.036295,
      "volume": 163968000
    },
    {
      "date": "1999-03-24",
      "open": 0.0395835,
      "high": 0.0398439,
      "low": 0.038021,
      "close": 0.0395835,
      "adjClose": 0.0360578,
      "volume": 60864000
    },
    {
      "date": "1999-03-25",
      "open": 0.0394533,
      "high": 0.0416669,
      "low": 0.0393231,
      "close": 0.0401044,
      "adjClose": 0.0365323,
      "volume": 40320000
    },
    {
      "date": "1999-03-26",
      "open": 0.0406252,
      "high": 0.0437502,
      "low": 0.0406252,
      "close": 0.04362,
      "adjClose": 0.03973477,
      "volume": 88272000
    },
    {
      "date": "1999-03-29",
      "open": 0.0449221,
      "high": 0.0459638,
      "low": 0.0441408,
      "close": 0.0449221,
      "adjClose": 0.04092089,
      "volume": 65952000
    },
    {
      "date": "1999-03-30",
      "open": 0.0450523,
      "high": 0.0454429,
      "low": 0.0408856,
      "close": 0.041146,
      "adjClose": 0.03748113,
      "volume": 69504000
    },
    {
      "date": "1999-03-31",
      "open": 0.0424481,
      "high": 0.0445315,
      "low": 0.040495,
      "close": 0.0440106,
      "adjClose": 0.04009058,
      "volume": 153600000
    },
    {
      "date": "1999-04-01",
      "open": 0.0440106,
      "high": 0.0442711,
      "low": 0.0419273,
      "close": 0.0427085,
      "adjClose": 0.03890445,
      "volume": 30432000
    },
    {
      "date": "1999-04-05",
      "open": 0.0421877,
      "high": 0.0432294,
      "low": 0.041146,
      "close": 0.0414065,
      "adjClose": 0.03771842,
      "volume": 98640000
    },
    {
      "date": "1999-04-06",
      "open": 0.0417971,
      "high": 0.0419273,
      "low": 0.0395835,
      "close": 0.0403648,
      "adjClose": 0.03676951,
      "volume": 69696000
    },
    {
      "date": "1999-04-07",
      "open": 0.0406252,
      "high": 0.0440106,
      "low": 0.0403648,
      "close": 0.0437502,
      "adjClose": 0.03985337,
      "volume": 89280000
    },
    {
      "date": "1999-04-08",
      "open": 0.0440106,
      "high": 0.0458336,
      "low": 0.0434898,
      "close": 0.0445315,
      "adjClose": 0.04056508,
      "volume": 130128000
    },
    {
      "date": "1999-04-09",
      "open": 0.0447919,
      "high": 0.0447919,
      "low": 0.0434898,
      "close": 0.0437502,
      "adjClose": 0.03985337,
      "volume": 48624000
    },
    {
      "date": "1999-04-12",
      "open": 0.0432294,
      "high": 0.0432294,
      "low": 0.041146,
      "close": 0.0419273,
      "adjClose": 0.03819284,
      "volume": 33312000
    },
    {
      "date": "1999-04-13",
      "open": 0.0427085,
      "high": 0.0427085,
      "low": 0.0395835,
      "close": 0.0402346,
      "adjClose": 0.0366509,
      "volume": 36144000
    },
    {
      "date": "1999-04-14",
      "open": 0.0401044,
      "high": 0.0410158,
      "low": 0.0390627,
      "close": 0.0390627,
      "adjClose": 0.03558339,
      "volume": 48288000
    },
    {
      "date": "1999-04-15",
      "open": 0.0401044,
      "high": 0.0401044,
      "low": 0.0390627,
      "close": 0.0401044,
      "adjClose": 0.0365323,
      "volume": 35856000
    },
    {
      "date": "1999-04-16",
      "open": 0.0398439,
      "high": 0.0420575,
      "low": 0.0398439,
      "close": 0.0414065,
      "adjClose": 0.03771842,
      "volume": 38928000
    },
    {
      "date": "1999-04-19",
      "open": 0.0419273,
      "high": 0.0419273,
      "low": 0.0390627,
      "close": 0.0395835,
      "adjClose": 0.0360578,
      "volume": 31296000
    },
    {
      "date": "1999-04-20",
      "open": 0.0395835,
      "high": 0.041146,
      "low": 0.0384117,
      "close": 0.0388023,
      "adjClose": 0.03534618,
      "volume": 67680000
    },
    {
      "date": "1999-04-21",
      "open": 0.0388023,
      "high": 0.0395835,
      "low": 0.0385419,
      "close": 0.0394533,
      "adjClose": 0.03593919,
      "volume": 37488000
    },
    {
      "date": "1999-04-22",
      "open": 0.0395835,
      "high": 0.0395835,
      "low": 0.03737,
      "close": 0.0377606,
      "adjClose": 0.03439726,
      "volume": 227184000
    },
    {
      "date": "1999-04-23",
      "open": 0.0376304,
      "high": 0.0377606,
      "low": 0.0356773,
      "close": 0.0359377,
      "adjClose": 0.03273673,
      "volume": 126048000
    },
    {
      "date": "1999-04-26",
      "open": 0.0359377,
      "high": 0.0364585,
      "low": 0.0333335,
      "close": 0.0341148,
      "adjClose": 0.03107619,
      "volume": 123504000
    },
    {
      "date": "1999-04-27",
      "open": 0.034896,
      "high": 0.038021,
      "low": 0.0343752,
      "close": 0.0377606,
      "adjClose": 0.03439726,
      "volume": 226944000
    },
    {
      "date": "1999-04-28",
      "open": 0.038021,
      "high": 0.038021,
      "low": 0.0363283,
      "close": 0.0375002,
      "adjClose": 0.03416006,
      "volume": 120096000
    },
    {
      "date": "1999-04-29",
      "open": 0.0376304,
      "high": 0.0377606,
      "low": 0.0367189,
      "close": 0.0375002,
      "adjClose": 0.03416006,
      "volume": 48144000
    },
    {
      "date": "1999-04-30",
      "open": 0.0378908,
      "high": 0.0395835,
      "low": 0.0376304,
      "close": 0.038021,
      "adjClose": 0.03463447,
      "volume": 99312000
    },
    {
      "date": "1999-05-03",
      "open": 0.0384117,
      "high": 0.0384117,
      "low": 0.0372398,
      "close": 0.0382814,
      "adjClose": 0.03487168,
      "volume": 33840000
    },
    {
      "date": "1999-05-04",
      "open": 0.0382814,
      "high": 0.0382814,
      "low": 0.0354168,
      "close": 0.0361981,
      "adjClose": 0.03297394,
      "volume": 96048000
    },
    {
      "date": "1999-05-05",
      "open": 0.0364585,
      "high": 0.0369794,
      "low": 0.0343752,
      "close": 0.0369794,
      "adjClose": 0.03368564,
      "volume": 144576000
    },
    {
      "date": "1999-05-06",
      "open": 0.0367189,
      "high": 0.0375002,
      "low": 0.0351564,
      "close": 0.0362632,
      "adjClose": 0.03303324,
      "volume": 35616000
    },
    {
      "date": "1999-05-07",
      "open": 0.0351564,
      "high": 0.0367189,
      "low": 0.0351564,
      "close": 0.0364585,
      "adjClose": 0.03321114,
      "volume": 25008000
    },
    {
      "date": "1999-05-10",
      "open": 0.0361981,
      "high": 0.0372398,
      "low": 0.0361981,
      "close": 0.0364585,
      "adjClose": 0.03321114,
      "volume": 19680000
    },
    {
      "date": "1999-05-11",
      "open": 0.038021,
      "high": 0.0395835,
      "low": 0.0372398,
      "close": 0.0384117,
      "adjClose": 0.03499037,
      "volume": 171744000
    },
    {
      "date": "1999-05-12",
      "open": 0.0388023,
      "high": 0.0397137,
      "low": 0.0382814,
      "close": 0.0395835,
      "adjClose": 0.0360578,
      "volume": 168480000
    },
    {
      "date": "1999-05-13",
      "open": 0.0395835,
      "high": 0.0406252,
      "low": 0.0394533,
      "close": 0.0395835,
      "adjClose": 0.0360578,
      "volume": 69936000
    },
    {
      "date": "1999-05-14",
      "open": 0.0395835,
      "high": 0.0395835,
      "low": 0.0369794,
      "close": 0.0375002,
      "adjClose": 0.03416006,
      "volume": 28464000
    },
    {
      "date": "1999-05-17",
      "open": 0.0369794,
      "high": 0.0393231,
      "low": 0.0368491,
      "close": 0.0393231,
      "adjClose": 0.03582059,
      "volume": 35760000
    },
    {
      "date": "1999-05-18",
      "open": 0.0397137,
      "high": 0.0416669,
      "low": 0.0385419,
      "close": 0.041146,
      "adjClose": 0.03748113,
      "volume": 151536000
    },
    {
      "date": "1999-05-19",
      "open": 0.042969,
      "high": 0.0445315,
      "low": 0.0386721,
      "close": 0.0393231,
      "adjClose": 0.03582059,
      "volume": 451728000
    },
    {
      "date": "1999-05-20",
      "open": 0.0395835,
      "high": 0.0395835,
      "low": 0.0347658,
      "close": 0.0361981,
      "adjClose": 0.03297394,
      "volume": 178176000
    },
    {
      "date": "1999-05-21",
      "open": 0.0356773,
      "high": 0.0356773,
      "low": 0.0343752,
      "close": 0.0354168,
      "adjClose": 0.03226223,
      "volume": 303504000
    },
    {
      "date": "1999-05-24",
      "open": 0.0356773,
      "high": 0.0364585,
      "low": 0.0347658,
      "close": 0.0352866,
      "adjClose": 0.03214362,
      "volume": 162624000
    },
    {
      "date": "1999-05-25",
      "open": 0.0354168,
      "high": 0.0359377,
      "low": 0.0351564,
      "close": 0.0355471,
      "adjClose": 0.03238092,
      "volume": 130080000
    },
    {
      "date": "1999-05-26",
      "open": 0.0354168,
      "high": 0.0372398,
      "low": 0.0354168,
      "close": 0.0354168,
      "adjClose": 0.03226223,
      "volume": 104736000
    },
    {
      "date": "1999-05-27",
      "open": 0.0356773,
      "high": 0.0356773,
      "low": 0.0351564,
      "close": 0.0351564,
      "adjClose": 0.03202502,
      "volume": 82320000
    },
    {
      "date": "1999-05-28",
      "open": 0.0356773,
      "high": 0.0356773,
      "low": 0.0351564,
      "close": 0.0355471,
      "adjClose": 0.03238092,
      "volume": 88656000
    },
    {
      "date": "1999-06-01",
      "open": 0.0354168,
      "high": 0.0356773,
      "low": 0.034896,
      "close": 0.0356773,
      "adjClose": 0.03249952,
      "volume": 98544000
    },
    {
      "date": "1999-06-02",
      "open": 0.0356773,
      "high": 0.0356773,
      "low": 0.0343752,
      "close": 0.0343752,
      "adjClose": 0.0313134,
      "volume": 130128000
    },
    {
      "date": "1999-06-03",
      "open": 0.0352866,
      "high": 0.0355471,
      "low": 0.034896,
      "close": 0.0352866,
      "adjClose": 0.03214362,
      "volume": 41568000
    },
    {
      "date": "1999-06-04",
      "open": 0.0355471,
      "high": 0.0356773,
      "low": 0.0352866,
      "close": 0.0355471,
      "adjClose": 0.03238092,
      "volume": 78912000
    },
    {
      "date": "1999-06-07",
      "open": 0.0357424,
      "high": 0.0364585,
      "low": 0.0356773,
      "close": 0.0359377,
      "adjClose": 0.03273673,
      "volume": 125136000
    },
    {
      "date": "1999-06-08",
      "open": 0.0360679,
      "high": 0.0375002,
      "low": 0.0359377,
      "close": 0.0368491,
      "adjClose": 0.03356695,
      "volume": 153312000
    },
    {
      "date": "1999-06-09",
      "open": 0.0369794,
      "high": 0.0382814,
      "low": 0.0369794,
      "close": 0.0375002,
      "adjClose": 0.03416006,
      "volume": 95184000
    },
    {
      "date": "1999-06-10",
      "open": 0.0375002,
      "high": 0.0377606,
      "low": 0.0372398,
      "close": 0.0376304,
      "adjClose": 0.03427866,
      "volume": 36096000
    },
    {
      "date": "1999-06-11",
      "open": 0.0376304,
      "high": 0.0377606,
      "low": 0.0355471,
      "close": 0.0368491,
      "adjClose": 0.03356695,
      "volume": 61008000
    },
    {
      "date": "1999-06-14",
      "open": 0.0369142,
      "high": 0.0369794,
      "low": 0.0351564,
      "close": 0.0354168,
      "adjClose": 0.03226223,
      "volume": 51648000
    },
    {
      "date": "1999-06-15",
      "open": 0.0354168,
      "high": 0.0356773,
      "low": 0.034896,
      "close": 0.0354168,
      "adjClose": 0.03226223,
      "volume": 49296000
    },
    {
      "date": "1999-06-16",
      "open": 0.0359377,
      "high": 0.0375002,
      "low": 0.0354168,
      "close": 0.0364585,
      "adjClose": 0.03321114,
      "volume": 64416000
    },
    {
      "date": "1999-06-17",
      "open": 0.0361981,
      "high": 0.0367189,
      "low": 0.0354168,
      "close": 0.0354168,
      "adjClose": 0.03226223,
      "volume": 74928000
    },
    {
      "date": "1999-06-18",
      "open": 0.0356773,
      "high": 0.0356773,
      "low": 0.0341148,
      "close": 0.0341148,
      "adjClose": 0.03107619,
      "volume": 158736000
    },
    {
      "date": "1999-06-21",
      "open": 0.0351564,
      "high": 0.0359377,
      "low": 0.0342124,
      "close": 0.0359377,
      "adjClose": 0.03273673,
      "volume": 83472000
    },
    {
      "date": "1999-06-22",
      "open": 0.0359377,
      "high": 0.0359377,
      "low": 0.0345054,
      "close": 0.0352866,
      "adjClose": 0.03214362,
      "volume": 193056000
    },
    {
      "date": "1999-06-23",
      "open": 0.034896,
      "high": 0.0359377,
      "low": 0.0345054,
      "close": 0.0359377,
      "adjClose": 0.03273673,
      "volume": 210912000
    },
    {
      "date": "1999-06-24",
      "open": 0.0361981,
      "high": 0.0361981,
      "low": 0.034896,
      "close": 0.0351564,
      "adjClose": 0.03202502,
      "volume": 115200000
    },
    {
      "date": "1999-06-25",
      "open": 0.034896,
      "high": 0.0360679,
      "low": 0.034896,
      "close": 0.0356773,
      "adjClose": 0.03249952,
      "volume": 73536000
    },
    {
      "date": "1999-06-28",
      "open": 0.0368491,
      "high": 0.0368491,
      "low": 0.0354168,
      "close": 0.0361981,
      "adjClose": 0.03297394,
      "volume": 109152000
    },
    {
      "date": "1999-06-29",
      "open": 0.0367189,
      "high": 0.0371096,
      "low": 0.0361981,
      "close": 0.0365887,
      "adjClose": 0.03332974,
      "volume": 92688000
    },
    {
      "date": "1999-06-30",
      "open": 0.0377606,
      "high": 0.0398439,
      "low": 0.0369794,
      "close": 0.0398439,
      "adjClose": 0.036295,
      "volume": 269232000
    },
    {
      "date": "1999-07-01",
      "open": 0.0398439,
      "high": 0.0398439,
      "low": 0.0356773,
      "close": 0.0377606,
      "adjClose": 0.03439726,
      "volume": 88992000
    },
    {
      "date": "1999-07-02",
      "open": 0.0382814,
      "high": 0.040495,
      "low": 0.0375002,
      "close": 0.040495,
      "adjClose": 0.03688811,
      "volume": 224880000
    },
    {
      "date": "1999-07-06",
      "open": 0.0408856,
      "high": 0.0408856,
      "low": 0.0401044,
      "close": 0.0406252,
      "adjClose": 0.03700671,
      "volume": 198096000
    },
    {
      "date": "1999-07-07",
      "open": 0.0408856,
      "high": 0.0408856,
      "low": 0.0398439,
      "close": 0.0398439,
      "adjClose": 0.036295,
      "volume": 63120000
    },
    {
      "date": "1999-07-08",
      "open": 0.0401044,
      "high": 0.0414065,
      "low": 0.0388023,
      "close": 0.0407554,
      "adjClose": 0.03712532,
      "volume": 186048000
    },
    {
      "date": "1999-07-09",
      "open": 0.0406252,
      "high": 0.0445315,
      "low": 0.0406252,
      "close": 0.044206,
      "adjClose": 0.04026857,
      "volume": 211728000
    },
    {
      "date": "1999-07-12",
      "open": 0.0468752,
      "high": 0.0481773,
      "low": 0.0450523,
      "close": 0.0462242,
      "adjClose": 0.04210701,
      "volume": 401040000
    },
    {
      "date": "1999-07-13",
      "open": 0.046745,
      "high": 0.0470054,
      "low": 0.0442711,
      "close": 0.0463544,
      "adjClose": 0.04222561,
      "volume": 138864000
    },
    {
      "date": "1999-07-14",
      "open": 0.0463544,
      "high": 0.0473961,
      "low": 0.0442711,
      "close": 0.0445315,
      "adjClose": 0.04056508,
      "volume": 137952000
    },
    {
      "date": "1999-07-15",
      "open": 0.0449221,
      "high": 0.0463544,
      "low": 0.0447919,
      "close": 0.0447919,
      "adjClose": 0.04080229,
      "volume": 137040000
    },
    {
      "date": "1999-07-16",
      "open": 0.0455731,
      "high": 0.046094,
      "low": 0.0447919,
      "close": 0.0457034,
      "adjClose": 0.0416326,
      "volume": 103872000
    },
    {
      "date": "1999-07-19",
      "open": 0.0458336,
      "high": 0.0459638,
      "low": 0.0442711,
      "close": 0.0445315,
      "adjClose": 0.04056508,
      "volume": 43632000
    },
    {
      "date": "1999-07-20",
      "open": 0.0445315,
      "high": 0.0445315,
      "low": 0.0421877,
      "close": 0.0437502,
      "adjClose": 0.03985337,
      "volume": 178752000
    },
    {
      "date": "1999-07-21",
      "open": 0.0432294,
      "high": 0.0432294,
      "low": 0.041146,
      "close": 0.0424481,
      "adjClose": 0.03866725,
      "volume": 112080000
    },
    {
      "date": "1999-07-22",
      "open": 0.0421877,
      "high": 0.0421877,
      "low": 0.0401044,
      "close": 0.040495,
      "adjClose": 0.03688811,
      "volume": 213264000
    },
    {
      "date": "1999-07-23",
      "open": 0.0403648,
      "high": 0.0416669,
      "low": 0.0403648,
      "close": 0.040495,
      "adjClose": 0.03688811,
      "volume": 80256000
    },
    {
      "date": "1999-07-26",
      "open": 0.0415367,
      "high": 0.0415367,
      "low": 0.0406252,
      "close": 0.0406252,
      "adjClose": 0.03700671,
      "volume": 61535679
    },
    {
      "date": "1999-07-27",
      "open": 0.0406252,
      "high": 0.0408856,
      "low": 0.0401044,
      "close": 0.0407554,
      "adjClose": 0.03712532,
      "volume": 98592000
    },
    {
      "date": "1999-07-28",
      "open": 0.0406252,
      "high": 0.0419273,
      "low": 0.040495,
      "close": 0.0414065,
      "adjClose": 0.03771842,
      "volume": 244224000
    },
    {
      "date": "1999-07-29",
      "open": 0.0406252,
      "high": 0.0419273,
      "low": 0.0403648,
      "close": 0.0417971,
      "adjClose": 0.03807423,
      "volume": 388800000
    },
    {
      "date": "1999-07-30",
      "open": 0.0417971,
      "high": 0.042969,
      "low": 0.0416669,
      "close": 0.0419273,
      "adjClose": 0.03819284,
      "volume": 452304000
    },
    {
      "date": "1999-08-02",
      "open": 0.0419273,
      "high": 0.0424481,
      "low": 0.0416669,
      "close": 0.0423179,
      "adjClose": 0.03854864,
      "volume": 313344000
    },
    {
      "date": "1999-08-03",
      "open": 0.0423179,
      "high": 0.0423179,
      "low": 0.0408856,
      "close": 0.0412762,
      "adjClose": 0.03759973,
      "volume": 255216000
    },
    {
      "date": "1999-08-04",
      "open": 0.0415367,
      "high": 0.0416669,
      "low": 0.041146,
      "close": 0.0412762,
      "adjClose": 0.03759973,
      "volume": 89952000
    },
    {
      "date": "1999-08-05",
      "open": 0.0412762,
      "high": 0.0419273,
      "low": 0.0406252,
      "close": 0.0419273,
      "adjClose": 0.03819284,
      "volume": 240576000
    },
    {
      "date": "1999-08-06",
      "open": 0.0417971,
      "high": 0.0420575,
      "low": 0.0416669,
      "close": 0.0419273,
      "adjClose": 0.03819284,
      "volume": 183984000
    },
    {
      "date": "1999-08-09",
      "open": 0.0420575,
      "high": 0.0424481,
      "low": 0.0416669,
      "close": 0.0419273,
      "adjClose": 0.03819284,
      "volume": 31056000
    },
    {
      "date": "1999-08-10",
      "open": 0.0421877,
      "high": 0.0445315,
      "low": 0.0419273,
      "close": 0.0427085,
      "adjClose": 0.03890445,
      "volume": 212064000
    },
    {
      "date": "1999-08-11",
      "open": 0.0432294,
      "high": 0.046094,
      "low": 0.042969,
      "close": 0.0455731,
      "adjClose": 0.0415139,
      "volume": 197712000
    },
    {
      "date": "1999-08-12",
      "open": 0.0458336,
      "high": 0.0489586,
      "low": 0.0455731,
      "close": 0.0477867,
      "adjClose": 0.04353034,
      "volume": 239616000
    },
    {
      "date": "1999-08-13",
      "open": 0.0479169,
      "high": 0.0483075,
      "low": 0.0468752,
      "close": 0.0472659,
      "adjClose": 0.04305593,
      "volume": 84672000
    },
    {
      "date": "1999-08-16",
      "open": 0.0476565,
      "high": 0.0476565,
      "low": 0.0438804,
      "close": 0.0454429,
      "adjClose": 0.0413953,
      "volume": 223440000
    },
    {
      "date": "1999-08-17",
      "open": 0.0455731,
      "high": 0.0463544,
      "low": 0.0444013,
      "close": 0.0455731,
      "adjClose": 0.0415139,
      "volume": 193536000
    },
    {
      "date": "1999-08-18",
      "open": 0.0450523,
      "high": 0.0471357,
      "low": 0.0441408,
      "close": 0.0466148,
      "adjClose": 0.04246282,
      "volume": 279888000
    },
    {
      "date": "1999-08-19",
      "open": 0.04987,
      "high": 0.0591149,
      "low": 0.0481773,
      "close": 0.0565107,
      "adjClose": 0.05147729,
      "volume": 1966992000
    },
    {
      "date": "1999-08-20",
      "open": 0.0566409,
      "high": 0.0570315,
      "low": 0.0539065,
      "close": 0.0559899,
      "adjClose": 0.05100288,
      "volume": 353088000
    },
    {
      "date": "1999-08-23",
      "open": 0.0552086,
      "high": 0.0552086,
      "low": 0.0507815,
      "close": 0.0526044,
      "adjClose": 0.04791893,
      "volume": 507984000
    },
    {
      "date": "1999-08-24",
      "open": 0.0518232,
      "high": 0.0528648,
      "low": 0.049219,
      "close": 0.052344,
      "adjClose": 0.04768172,
      "volume": 398064000
    },
    {
      "date": "1999-08-25",
      "open": 0.0524742,
      "high": 0.0529951,
      "low": 0.0500003,
      "close": 0.0520836,
      "adjClose": 0.04744451,
      "volume": 350352000
    },
    {
      "date": "1999-08-26",
      "open": 0.0520836,
      "high": 0.0528648,
      "low": 0.0505211,
      "close": 0.0513023,
      "adjClose": 0.0467328,
      "volume": 275376000
    },
    {
      "date": "1999-08-27",
      "open": 0.052344,
      "high": 0.0562503,
      "low": 0.0520836,
      "close": 0.0541669,
      "adjClose": 0.04934225,
      "volume": 552384000
    },
    {
      "date": "1999-08-30",
      "open": 0.0550784,
      "high": 0.0561201,
      "low": 0.051693,
      "close": 0.0539716,
      "adjClose": 0.04916435,
      "volume": 158640000
    },
    {
      "date": "1999-08-31",
      "open": 0.0541669,
      "high": 0.0588545,
      "low": 0.0531253,
      "close": 0.058594,
      "adjClose": 0.05337503,
      "volume": 786864000
    },
    {
      "date": "1999-09-01",
      "open": 0.058594,
      "high": 0.058594,
      "low": 0.0549482,
      "close": 0.0558597,
      "adjClose": 0.05088428,
      "volume": 565344000
    },
    {
      "date": "1999-09-02",
      "open": 0.0540367,
      "high": 0.055469,
      "low": 0.0528648,
      "close": 0.0552086,
      "adjClose": 0.05029117,
      "volume": 341088000
    },
    {
      "date": "1999-09-03",
      "open": 0.0562503,
      "high": 0.0570315,
      "low": 0.0552086,
      "close": 0.0555992,
      "adjClose": 0.05064698,
      "volume": 258864000
    },
    {
      "date": "1999-09-07",
      "open": 0.0565107,
      "high": 0.0565107,
      "low": 0.0550784,
      "close": 0.0553388,
      "adjClose": 0.05040977,
      "volume": 124416000
    },
    {
      "date": "1999-09-08",
      "open": 0.055469,
      "high": 0.0558597,
      "low": 0.0552086,
      "close": 0.0552086,
      "adjClose": 0.05029117,
      "volume": 170064000
    },
    {
      "date": "1999-09-09",
      "open": 0.0557294,
      "high": 0.0561201,
      "low": 0.0533857,
      "close": 0.0544274,
      "adjClose": 0.04957955,
      "volume": 209472000
    },
    {
      "date": "1999-09-10",
      "open": 0.0553388,
      "high": 0.0559899,
      "low": 0.0549482,
      "close": 0.0552086,
      "adjClose": 0.05029117,
      "volume": 167424000
    },
    {
      "date": "1999-09-13",
      "open": 0.055469,
      "high": 0.055469,
      "low": 0.0528648,
      "close": 0.0533857,
      "adjClose": 0.04863064,
      "volume": 174432000
    },
    {
      "date": "1999-09-14",
      "open": 0.0533857,
      "high": 0.0533857,
      "low": 0.0515628,
      "close": 0.0518232,
      "adjClose": 0.04720731,
      "volume": 250368000
    },
    {
      "date": "1999-09-15",
      "open": 0.0511721,
      "high": 0.0528648,
      "low": 0.0507815,
      "close": 0.0522138,
      "adjClose": 0.04756312,
      "volume": 212736000
    },
    {
      "date": "1999-09-16",
      "open": 0.0515628,
      "high": 0.0520836,
      "low": 0.0502607,
      "close": 0.0509117,
      "adjClose": 0.04637699,
      "volume": 158112000
    },
    {
      "date": "1999-09-17",
      "open": 0.0505862,
      "high": 0.0510419,
      "low": 0.0489586,
      "close": 0.0507815,
      "adjClose": 0.04625839,
      "volume": 171648000
    },
    {
      "date": "1999-09-20",
      "open": 0.04987,
      "high": 0.0505211,
      "low": 0.0489586,
      "close": 0.0489586,
      "adjClose": 0.04459786,
      "volume": 229104000
    },
    {
      "date": "1999-09-21",
      "open": 0.0479169,
      "high": 0.0481773,
      "low": 0.04362,
      "close": 0.0442711,
      "adjClose": 0.04032787,
      "volume": 737328000
    },
    {
      "date": "1999-09-22",
      "open": 0.0442711,
      "high": 0.0455731,
      "low": 0.0416669,
      "close": 0.0453127,
      "adjClose": 0.0412767,
      "volume": 375984000
    },
    {
      "date": "1999-09-23",
      "open": 0.0454429,
      "high": 0.0455731,
      "low": 0.041146,
      "close": 0.0415367,
      "adjClose": 0.03783703,
      "volume": 379584000
    },
    {
      "date": "1999-09-24",
      "open": 0.0416669,
      "high": 0.0427085,
      "low": 0.034896,
      "close": 0.0377606,
      "adjClose": 0.03439726,
      "volume": 684912000
    },
    {
      "date": "1999-09-27",
      "open": 0.0402346,
      "high": 0.0408856,
      "low": 0.0377606,
      "close": 0.0401044,
      "adjClose": 0.0365323,
      "volume": 432000000
    },
    {
      "date": "1999-09-28",
      "open": 0.0401695,
      "high": 0.0442711,
      "low": 0.0401044,
      "close": 0.0437502,
      "adjClose": 0.03985337,
      "volume": 413184000
    },
    {
      "date": "1999-09-29",
      "open": 0.0446617,
      "high": 0.0463544,
      "low": 0.0395835,
      "close": 0.0402346,
      "adjClose": 0.0366509,
      "volume": 594048000
    },
    {
      "date": "1999-09-30",
      "open": 0.0416669,
      "high": 0.042969,
      "low": 0.0395835,
      "close": 0.0401044,
      "adjClose": 0.0365323,
      "volume": 342528000
    },
    {
      "date": "1999-10-01",
      "open": 0.0394533,
      "high": 0.0408856,
      "low": 0.0377606,
      "close": 0.0398439,
      "adjClose": 0.036295,
      "volume": 347760000
    },
    {
      "date": "1999-10-04",
      "open": 0.041146,
      "high": 0.0412762,
      "low": 0.0401044,
      "close": 0.0406252,
      "adjClose": 0.03700671,
      "volume": 177600000
    },
    {
      "date": "1999-10-05",
      "open": 0.0406252,
      "high": 0.0447919,
      "low": 0.0406252,
      "close": 0.0445315,
      "adjClose": 0.04056508,
      "volume": 478080000
    },
    {
      "date": "1999-10-06",
      "open": 0.0446617,
      "high": 0.0520836,
      "low": 0.0442711,
      "close": 0.04987,
      "adjClose": 0.04542808,
      "volume": 1508736000
    },
    {
      "date": "1999-10-07",
      "open": 0.0519534,
      "high": 0.0519534,
      "low": 0.0463544,
      "close": 0.0466148,
      "adjClose": 0.04246282,
      "volume": 487296000
    },
    {
      "date": "1999-10-08",
      "open": 0.0466148,
      "high": 0.0503909,
      "low": 0.0447919,
      "close": 0.0489586,
      "adjClose": 0.04459786,
      "volume": 398928000
    },
    {
      "date": "1999-10-11",
      "open": 0.0493492,
      "high": 0.0494794,
      "low": 0.0463544,
      "close": 0.0476565,
      "adjClose": 0.04341174,
      "volume": 544464000
    },
    {
      "date": "1999-10-12",
      "open": 0.0479169,
      "high": 0.0484377,
      "low": 0.0468752,
      "close": 0.0470054,
      "adjClose": 0.04281863,
      "volume": 322992000
    },
    {
      "date": "1999-10-13",
      "open": 0.0464846,
      "high": 0.0464846,
      "low": 0.0447919,
      "close": 0.0457034,
      "adjClose": 0.0416326,
      "volume": 280368000
    },
    {
      "date": "1999-10-14",
      "open": 0.0458336,
      "high": 0.0458336,
      "low": 0.0442711,
      "close": 0.0447919,
      "adjClose": 0.04080229,
      "volume": 192336000
    },
    {
      "date": "1999-10-15",
      "open": 0.0425783,
      "high": 0.0447919,
      "low": 0.0424481,
      "close": 0.0445315,
      "adjClose": 0.04056508,
      "volume": 210720000
    },
    {
      "date": "1999-10-18",
      "open": 0.0446617,
      "high": 0.0446617,
      "low": 0.0419273,
      "close": 0.0421877,
      "adjClose": 0.03843004,
      "volume": 215184000
    },
    {
      "date": "1999-10-19",
      "open": 0.0434898,
      "high": 0.0434898,
      "low": 0.0397137,
      "close": 0.040495,
      "adjClose": 0.03688811,
      "volume": 308928000
    },
    {
      "date": "1999-10-20",
      "open": 0.041146,
      "high": 0.0424481,
      "low": 0.040495,
      "close": 0.0419273,
      "adjClose": 0.03819284,
      "volume": 348720000
    },
    {
      "date": "1999-10-21",
      "open": 0.0417971,
      "high": 0.0438804,
      "low": 0.0406252,
      "close": 0.0438804,
      "adjClose": 0.03997197,
      "volume": 382128000
    },
    {
      "date": "1999-10-22",
      "open": 0.0437502,
      "high": 0.0462242,
      "low": 0.0437502,
      "close": 0.0449221,
      "adjClose": 0.04092089,
      "volume": 286752000
    },
    {
      "date": "1999-10-25",
      "open": 0.0446617,
      "high": 0.0453127,
      "low": 0.0427085,
      "close": 0.0427085,
      "adjClose": 0.03890445,
      "volume": 213840000
    },
    {
      "date": "1999-10-26",
      "open": 0.0445315,
      "high": 0.0484377,
      "low": 0.0442711,
      "close": 0.0468752,
      "adjClose": 0.04270003,
      "volume": 481248000
    },
    {
      "date": "1999-10-27",
      "open": 0.0471357,
      "high": 0.0473961,
      "low": 0.0440106,
      "close": 0.0447919,
      "adjClose": 0.04080229,
      "volume": 214128000
    },
    {
      "date": "1999-10-28",
      "open": 0.0450523,
      "high": 0.0458336,
      "low": 0.0424481,
      "close": 0.0427085,
      "adjClose": 0.03890445,
      "volume": 222768000
    },
    {
      "date": "1999-10-29",
      "open": 0.0432294,
      "high": 0.0468752,
      "low": 0.042969,
      "close": 0.046094,
      "adjClose": 0.04198841,
      "volume": 330528000
    },
    {
      "date": "1999-11-01",
      "open": 0.0453127,
      "high": 0.0507815,
      "low": 0.0453127,
      "close": 0.0489586,
      "adjClose": 0.04459786,
      "volume": 782544000
    },
    {
      "date": "1999-11-02",
      "open": 0.04987,
      "high": 0.052344,
      "low": 0.0494794,
      "close": 0.0520836,
      "adjClose": 0.04744451,
      "volume": 837504000
    },
    {
      "date": "1999-11-03",
      "open": 0.0541669,
      "high": 0.058594,
      "low": 0.0537763,
      "close": 0.0571617,
      "adjClose": 0.05207031,
      "volume": 2011680000
    },
    {
      "date": "1999-11-04",
      "open": 0.0578128,
      "high": 0.0623701,
      "low": 0.0578128,
      "close": 0.0608076,
      "adjClose": 0.05539147,
      "volume": 1260336000
    },
    {
      "date": "1999-11-05",
      "open": 0.0625003,
      "high": 0.0630211,
      "low": 0.0559899,
      "close": 0.0588545,
      "adjClose": 0.05361233,
      "volume": 616368000
    },
    {
      "date": "1999-11-08",
      "open": 0.0570315,
      "high": 0.0622399,
      "low": 0.0552086,
      "close": 0.0605472,
      "adjClose": 0.05515426,
      "volume": 470016000
    },
    {
      "date": "1999-11-09",
      "open": 0.060417,
      "high": 0.0606774,
      "low": 0.057292,
      "close": 0.0596357,
      "adjClose": 0.05432395,
      "volume": 272352000
    },
    {
      "date": "1999-11-10",
      "open": 0.059831,
      "high": 0.0598961,
      "low": 0.057943,
      "close": 0.0591149,
      "adjClose": 0.05384954,
      "volume": 144048000
    },
    {
      "date": "1999-11-11",
      "open": 0.0591149,
      "high": 0.0664066,
      "low": 0.0578128,
      "close": 0.0632816,
      "adjClose": 0.05764511,
      "volume": 562704000
    },
    {
      "date": "1999-11-12",
      "open": 0.066016,
      "high": 0.066667,
      "low": 0.0622399,
      "close": 0.066667,
      "adjClose": 0.06072897,
      "volume": 501504000
    },
    {
      "date": "1999-11-15",
      "open": 0.0671227,
      "high": 0.069141,
      "low": 0.0643232,
      "close": 0.0653649,
      "adjClose": 0.05954285,
      "volume": 362208000
    },
    {
      "date": "1999-11-16",
      "open": 0.0669274,
      "high": 0.072917,
      "low": 0.066667,
      "close": 0.0716149,
      "adjClose": 0.06523616,
      "volume": 723792000
    },
    {
      "date": "1999-11-17",
      "open": 0.072917,
      "high": 0.0781254,
      "low": 0.0718754,
      "close": 0.0743493,
      "adjClose": 0.06772701,
      "volume": 786384000
    },
    {
      "date": "1999-11-18",
      "open": 0.0759118,
      "high": 0.0765629,
      "low": 0.0739587,
      "close": 0.0746097,
      "adjClose": 0.06796421,
      "volume": 235968000
    },
    {
      "date": "1999-11-19",
      "open": 0.0835942,
      "high": 0.0924484,
      "low": 0.0833338,
      "close": 0.0893234,
      "adjClose": 0.08136736,
      "volume": 2165184000
    },
    {
      "date": "1999-11-22",
      "open": 0.091602,
      "high": 0.0916671,
      "low": 0.0838546,
      "close": 0.0891932,
      "adjClose": 0.08124876,
      "volume": 554925200
    },
    {
      "date": "1999-11-23",
      "open": 0.0800785,
      "high": 0.0837244,
      "low": 0.0791671,
      "close": 0.0828129,
      "adjClose": 0.07543675,
      "volume": 553248000
    },
    {
      "date": "1999-11-24",
      "open": 0.0824223,
      "high": 0.0833338,
      "low": 0.0740889,
      "close": 0.0802087,
      "adjClose": 0.07306451,
      "volume": 406848000
    },
    {
      "date": "1999-11-26",
      "open": 0.0794275,
      "high": 0.0802087,
      "low": 0.0770837,
      "close": 0.0796879,
      "adjClose": 0.0725901,
      "volume": 71760000
    },
    {
      "date": "1999-11-29",
      "open": 0.0794275,
      "high": 0.0804692,
      "low": 0.0750004,
      "close": 0.0768233,
      "adjClose": 0.06998065,
      "volume": 298608000
    },
    {
      "date": "1999-11-30",
      "open": 0.0770837,
      "high": 0.0783858,
      "low": 0.0721358,
      "close": 0.0721358,
      "adjClose": 0.06571066,
      "volume": 314688000
    },
    {
      "date": "1999-12-01",
      "open": 0.0721358,
      "high": 0.0768233,
      "low": 0.0721358,
      "close": 0.0757816,
      "adjClose": 0.06903173,
      "volume": 223536000
    },
    {
      "date": "1999-12-02",
      "open": 0.076042,
      "high": 0.0824223,
      "low": 0.076042,
      "close": 0.0813806,
      "adjClose": 0.07413203,
      "volume": 309888000
    },
    {
      "date": "1999-12-03",
      "open": 0.0821619,
      "high": 0.0835942,
      "low": 0.0783858,
      "close": 0.0794275,
      "adjClose": 0.07235289,
      "volume": 342768000
    },
    {
      "date": "1999-12-06",
      "open": 0.0796879,
      "high": 0.0820317,
      "low": 0.0796879,
      "close": 0.081641,
      "adjClose": 0.07436924,
      "volume": 178608000
    },
    {
      "date": "1999-12-07",
      "open": 0.0822921,
      "high": 0.0824223,
      "low": 0.0757816,
      "close": 0.0789066,
      "adjClose": 0.07187839,
      "volume": 186384000
    },
    {
      "date": "1999-12-08",
      "open": 0.0786462,
      "high": 0.0832035,
      "low": 0.0783858,
      "close": 0.0824223,
      "adjClose": 0.07508095,
      "volume": 201696000
    },
    {
      "date": "1999-12-09",
      "open": 0.0822921,
      "high": 0.0843754,
      "low": 0.0770837,
      "close": 0.0799483,
      "adjClose": 0.0728273,
      "volume": 214944000
    },
    {
      "date": "1999-12-10",
      "open": 0.0813806,
      "high": 0.0817712,
      "low": 0.0776046,
      "close": 0.0790369,
      "adjClose": 0.07199708,
      "volume": 98304000
    },
    {
      "date": "1999-12-13",
      "open": 0.0781254,
      "high": 0.0808598,
      "low": 0.0770837,
      "close": 0.0787764,
      "adjClose": 0.07175979,
      "volume": 183840000
    },
    {
      "date": "1999-12-14",
      "open": 0.0789066,
      "high": 0.0808598,
      "low": 0.0766931,
      "close": 0.0774743,
      "adjClose": 0.07057366,
      "volume": 273888000
    },
    {
      "date": "1999-12-15",
      "open": 0.0769535,
      "high": 0.0773441,
      "low": 0.0731774,
      "close": 0.0750004,
      "adjClose": 0.06832011,
      "volume": 205968000
    },
    {
      "date": "1999-12-16",
      "open": 0.075391,
      "high": 0.0765629,
      "low": 0.0742191,
      "close": 0.0744795,
      "adjClose": 0.06784561,
      "volume": 132576000
    },
    {
      "date": "1999-12-17",
      "open": 0.0765629,
      "high": 0.0795577,
      "low": 0.0761723,
      "close": 0.0783858,
      "adjClose": 0.07140398,
      "volume": 262080000
    },
    {
      "date": "1999-12-20",
      "open": 0.078516,
      "high": 0.0855473,
      "low": 0.0757816,
      "close": 0.0848963,
      "adjClose": 0.07733459,
      "volume": 402432000
    },
    {
      "date": "1999-12-21",
      "open": 0.0848963,
      "high": 0.0886723,
      "low": 0.0817712,
      "close": 0.0885421,
      "adjClose": 0.08065566,
      "volume": 388368000
    },
    {
      "date": "1999-12-22",
      "open": 0.0888025,
      "high": 0.0916671,
      "low": 0.0854171,
      "close": 0.0906255,
      "adjClose": 0.08255349,
      "volume": 251184000
    },
    {
      "date": "1999-12-23",
      "open": 0.0907557,
      "high": 0.0968755,
      "low": 0.090365,
      "close": 0.0966151,
      "adjClose": 0.08800959,
      "volume": 280224000
    },
    {
      "date": "1999-12-27",
      "open": 0.0986984,
      "high": 0.0988286,
      "low": 0.0919275,
      "close": 0.0929692,
      "adjClose": 0.08468843,
      "volume": 202416000
    },
    {
      "date": "1999-12-28",
      "open": 0.0929692,
      "high": 0.0963546,
      "low": 0.0924484,
      "close": 0.0927088,
      "adjClose": 0.08445123,
      "volume": 179184000
    },
    {
      "date": "1999-12-29",
      "open": 0.0925135,
      "high": 0.0968755,
      "low": 0.0924484,
      "close": 0.0958338,
      "adjClose": 0.08729788,
      "volume": 132144000
    },
    {
      "date": "1999-12-30",
      "open": 0.0958338,
      "high": 0.0972661,
      "low": 0.0942713,
      "close": 0.0966151,
      "adjClose": 0.08800959,
      "volume": 139776000
    },
    {
      "date": "1999-12-31",
      "open": 0.0964198,
      "high": 0.0979172,
      "low": 0.0960942,
      "close": 0.0977869,
      "adjClose": 0.08907702,
      "volume": 127344000
    },
    {
      "date": "2000-01-03",
      "open": 0.098438,
      "high": 0.0992192,
      "low": 0.0919275,
      "close": 0.0975265,
      "adjClose": 0.08883981,
      "volume": 300912000
    },
    {
      "date": "2000-01-04",
      "open": 0.0958338,
      "high": 0.0960942,
      "low": 0.0901046,
      "close": 0.0949223,
      "adjClose": 0.08646757,
      "volume": 300480000
    },
    {
      "date": "2000-01-05",
      "open": 0.092188,
      "high": 0.0937505,
      "low": 0.0904952,
      "close": 0.0917973,
      "adjClose": 0.08362091,
      "volume": 188352000
    },
    {
      "date": "2000-01-06",
      "open": 0.0917973,
      "high": 0.0917973,
      "low": 0.0822921,
      "close": 0.0858077,
      "adjClose": 0.07816481,
      "volume": 120480000
    },
    {
      "date": "2000-01-07",
      "open": 0.0854171,
      "high": 0.0881515,
      "low": 0.084115,
      "close": 0.08724,
      "adjClose": 0.07946953,
      "volume": 71184000
    },
    {
      "date": "2000-01-10",
      "open": 0.0875004,
      "high": 0.0937505,
      "low": 0.0859379,
      "close": 0.0901046,
      "adjClose": 0.08207898,
      "volume": 239856000
    },
    {
      "date": "2000-01-11",
      "open": 0.0895838,
      "high": 0.0906255,
      "low": 0.0864588,
      "close": 0.0864588,
      "adjClose": 0.07875791,
      "volume": 148128000
    },
    {
      "date": "2000-01-12",
      "open": 0.0864588,
      "high": 0.086589,
      "low": 0.0830733,
      "close": 0.0842452,
      "adjClose": 0.07674148,
      "volume": 123552000
    },
    {
      "date": "2000-01-13",
      "open": 0.084115,
      "high": 0.0885421,
      "low": 0.0830733,
      "close": 0.0877609,
      "adjClose": 0.07994404,
      "volume": 132192000
    },
    {
      "date": "2000-01-14",
      "open": 0.0890629,
      "high": 0.0951828,
      "low": 0.0888025,
      "close": 0.0915369,
      "adjClose": 0.08338371,
      "volume": 604560000
    },
    {
      "date": "2000-01-18",
      "open": 0.0927088,
      "high": 0.0958338,
      "low": 0.0885421,
      "close": 0.0954432,
      "adjClose": 0.08694207,
      "volume": 261648000
    },
    {
      "date": "2000-01-19",
      "open": 0.0958338,
      "high": 0.0958338,
      "low": 0.0937505,
      "close": 0.0945317,
      "adjClose": 0.08611176,
      "volume": 164688000
    },
    {
      "date": "2000-01-20",
      "open": 0.095313,
      "high": 0.10052,
      "low": 0.0934901,
      "close": 0.0942713,
      "adjClose": 0.08587456,
      "volume": 179568000
    },
    {
      "date": "2000-01-21",
      "open": 0.0940109,
      "high": 0.0944015,
      "low": 0.0908859,
      "close": 0.0932296,
      "adjClose": 0.08492564,
      "volume": 544272000
    },
    {
      "date": "2000-01-24",
      "open": 0.0958338,
      "high": 0.0962244,
      "low": 0.0885421,
      "close": 0.0890629,
      "adjClose": 0.08113007,
      "volume": 256944000
    },
    {
      "date": "2000-01-25",
      "open": 0.0894536,
      "high": 0.090365,
      "low": 0.0854171,
      "close": 0.0882817,
      "adjClose": 0.08041845,
      "volume": 237120000
    },
    {
      "date": "2000-01-26",
      "open": 0.0882817,
      "high": 0.0906255,
      "low": 0.0830733,
      "close": 0.0846358,
      "adjClose": 0.07709729,
      "volume": 232464000
    },
    {
      "date": "2000-01-27",
      "open": 0.0852869,
      "high": 0.0852869,
      "low": 0.0770837,
      "close": 0.0802087,
      "adjClose": 0.07306451,
      "volume": 458208000
    },
    {
      "date": "2000-01-28",
      "open": 0.0791671,
      "high": 0.0796879,
      "low": 0.07474,
      "close": 0.077865,
      "adjClose": 0.07092956,
      "volume": 194448000
    },
    {
      "date": "2000-01-31",
      "open": 0.0782556,
      "high": 0.0799483,
      "low": 0.072917,
      "close": 0.0772139,
      "adjClose": 0.07033646,
      "volume": 182400000
    },
    {
      "date": "2000-02-01",
      "open": 0.0773441,
      "high": 0.0796879,
      "low": 0.0744795,
      "close": 0.0790369,
      "adjClose": 0.07199708,
      "volume": 92976000
    },
    {
      "date": "2000-02-02",
      "open": 0.0794275,
      "high": 0.0828129,
      "low": 0.0790369,
      "close": 0.0812504,
      "adjClose": 0.07401343,
      "volume": 149040000
    },
    {
      "date": "2000-02-03",
      "open": 0.0838546,
      "high": 0.0855473,
      "low": 0.0820317,
      "close": 0.0825525,
      "adjClose": 0.07519955,
      "volume": 108240000
    },
    {
      "date": "2000-02-04",
      "open": 0.0851567,
      "high": 0.0851567,
      "low": 0.0828129,
      "close": 0.0845056,
      "adjClose": 0.07697869,
      "volume": 123696000
    },
    {
      "date": "2000-02-07",
      "open": 0.0848963,
      "high": 0.0848963,
      "low": 0.0791671,
      "close": 0.0792973,
      "adjClose": 0.07223429,
      "volume": 217488000
    },
    {
      "date": "2000-02-08",
      "open": 0.0812504,
      "high": 0.0859379,
      "low": 0.0791671,
      "close": 0.0830733,
      "adjClose": 0.07567396,
      "volume": 468816000
    },
    {
      "date": "2000-02-09",
      "open": 0.0861983,
      "high": 0.0876306,
      "low": 0.0850265,
      "close": 0.0851567,
      "adjClose": 0.07757179,
      "volume": 589056000
    },
    {
      "date": "2000-02-10",
      "open": 0.090365,
      "high": 0.10417,
      "low": 0.090365,
      "close": 0.1026,
      "adjClose": 0.09346142,
      "volume": 970315120
    },
    {
      "date": "2000-02-11",
      "open": 0.10768,
      "high": 0.10781,
      "low": 0.0966151,
      "close": 0.10417,
      "adjClose": 0.09489158,
      "volume": 423792000
    },
    {
      "date": "2000-02-14",
      "open": 0.10443,
      "high": 0.12083,
      "low": 0.10339,
      "close": 0.12083,
      "adjClose": 0.11007,
      "volume": 650112000
    },
    {
      "date": "2000-02-15",
      "open": 0.12109,
      "high": 0.12122,
      "low": 0.1112,
      "close": 0.11615,
      "adjClose": 0.1058,
      "volume": 450480000
    },
    {
      "date": "2000-02-16",
      "open": 0.11745,
      "high": 0.12552,
      "low": 0.11615,
      "close": 0.12149,
      "adjClose": 0.11067,
      "volume": 1019568000
    },
    {
      "date": "2000-02-17",
      "open": 0.12135,
      "high": 0.12656,
      "low": 0.11953,
      "close": 0.12578,
      "adjClose": 0.11458,
      "volume": 535776000
    },
    {
      "date": "2000-02-18",
      "open": 0.12396,
      "high": 0.14219,
      "low": 0.12305,
      "close": 0.14037,
      "adjClose": 0.12787,
      "volume": 960864000
    },
    {
      "date": "2000-02-22",
      "open": 0.13594,
      "high": 0.13776,
      "low": 0.13125,
      "close": 0.13646,
      "adjClose": 0.12431,
      "volume": 542496000
    },
    {
      "date": "2000-02-23",
      "open": 0.1349,
      "high": 0.13867,
      "low": 0.1332,
      "close": 0.13724,
      "adjClose": 0.12502,
      "volume": 511392000
    },
    {
      "date": "2000-02-24",
      "open": 0.13802,
      "high": 0.13893,
      "low": 0.13021,
      "close": 0.13594,
      "adjClose": 0.12383,
      "volume": 244320000
    },
    {
      "date": "2000-02-25",
      "open": 0.13607,
      "high": 0.13607,
      "low": 0.12188,
      "close": 0.12747,
      "adjClose": 0.11612,
      "volume": 278736000
    },
    {
      "date": "2000-02-28",
      "open": 0.12682,
      "high": 0.12813,
      "low": 0.12448,
      "close": 0.12656,
      "adjClose": 0.11529,
      "volume": 517872000
    },
    {
      "date": "2000-02-29",
      "open": 0.12578,
      "high": 0.1349,
      "low": 0.12578,
      "close": 0.13333,
      "adjClose": 0.12145,
      "volume": 306048000
    },
    {
      "date": "2000-03-01",
      "open": 0.13333,
      "high": 0.13333,
      "low": 0.12734,
      "close": 0.12943,
      "adjClose": 0.1179,
      "volume": 383568000
    },
    {
      "date": "2000-03-02",
      "open": 0.13047,
      "high": 0.13047,
      "low": 0.12031,
      "close": 0.1207,
      "adjClose": 0.10995,
      "volume": 191040000
    },
    {
      "date": "2000-03-03",
      "open": 0.12083,
      "high": 0.12396,
      "low": 0.11979,
      "close": 0.12266,
      "adjClose": 0.11173,
      "volume": 273696000
    },
    {
      "date": "2000-03-06",
      "open": 0.12344,
      "high": 0.13281,
      "low": 0.12083,
      "close": 0.12188,
      "adjClose": 0.11102,
      "volume": 432096000
    },
    {
      "date": "2000-03-07",
      "open": 0.15625,
      "high": 0.18177,
      "low": 0.14948,
      "close": 0.17357,
      "adjClose": 0.15811,
      "volume": 1952246199
    },
    {
      "date": "2000-03-08",
      "open": 0.17347,
      "high": 0.17656,
      "low": 0.16094,
      "close": 0.175,
      "adjClose": 0.15941,
      "volume": 668736000
    },
    {
      "date": "2000-03-09",
      "open": 0.17708,
      "high": 0.225,
      "low": 0.17656,
      "close": 0.20895,
      "adjClose": 0.19034,
      "volume": 953899199
    },
    {
      "date": "2000-03-10",
      "open": 0.21979,
      "high": 0.30208,
      "low": 0.21823,
      "close": 0.24583,
      "adjClose": 0.22393,
      "volume": 2161200000
    },
    {
      "date": "2000-03-13",
      "open": 0.22292,
      "high": 0.3125,
      "low": 0.22083,
      "close": 0.31094,
      "adjClose": 0.28324,
      "volume": 2415347919
    },
    {
      "date": "2000-03-14",
      "open": 0.30925,
      "high": 0.30925,
      "low": 0.225,
      "close": 0.22943,
      "adjClose": 0.20899,
      "volume": 1567816159
    },
    {
      "date": "2000-03-15",
      "open": 0.24587,
      "high": 0.25221,
      "low": 0.2125,
      "close": 0.22005,
      "adjClose": 0.20045,
      "volume": 995616000
    },
    {
      "date": "2000-03-16",
      "open": 0.22708,
      "high": 0.2349,
      "low": 0.19297,
      "close": 0.19619,
      "adjClose": 0.17872,
      "volume": 750384000
    },
    {
      "date": "2000-03-17",
      "open": 0.19167,
      "high": 0.22292,
      "low": 0.19164,
      "close": 0.20807,
      "adjClose": 0.18954,
      "volume": 557709199
    },
    {
      "date": "2000-03-20",
      "open": 0.21628,
      "high": 0.22318,
      "low": 0.2013,
      "close": 0.20794,
      "adjClose": 0.18942,
      "volume": 365280000
    },
    {
      "date": "2000-03-21",
      "open": 0.20833,
      "high": 0.21016,
      "low": 0.18125,
      "close": 0.19766,
      "adjClose": 0.18005,
      "volume": 536640000
    },
    {
      "date": "2000-03-22",
      "open": 0.19922,
      "high": 0.20521,
      "low": 0.19583,
      "close": 0.19909,
      "adjClose": 0.18136,
      "volume": 230592000
    },
    {
      "date": "2000-03-23",
      "open": 0.19727,
      "high": 0.21354,
      "low": 0.19688,
      "close": 0.20261,
      "adjClose": 0.18456,
      "volume": 309408000
    },
    {
      "date": "2000-03-24",
      "open": 0.2013,
      "high": 0.21042,
      "low": 0.1875,
      "close": 0.19414,
      "adjClose": 0.17685,
      "volume": 231600000
    },
    {
      "date": "2000-03-27",
      "open": 0.19375,
      "high": 0.2,
      "low": 0.17969,
      "close": 0.18138,
      "adjClose": 0.16522,
      "volume": 388944000
    },
    {
      "date": "2000-03-28",
      "open": 0.17513,
      "high": 0.17708,
      "low": 0.16458,
      "close": 0.16784,
      "adjClose": 0.15289,
      "volume": 393312000
    },
    {
      "date": "2000-03-29",
      "open": 0.16849,
      "high": 0.1724,
      "low": 0.15,
      "close": 0.15677,
      "adjClose": 0.14281,
      "volume": 469440000
    },
    {
      "date": "2000-03-30",
      "open": 0.15208,
      "high": 0.17031,
      "low": 0.14688,
      "close": 0.15586,
      "adjClose": 0.14198,
      "volume": 361920000
    },
    {
      "date": "2000-03-31",
      "open": 0.1665,
      "high": 0.18307,
      "low": 0.16354,
      "close": 0.17601,
      "adjClose": 0.16033,
      "volume": 962976000
    },
    {
      "date": "2000-04-03",
      "open": 0.17441,
      "high": 0.175,
      "low": 0.15768,
      "close": 0.16224,
      "adjClose": 0.14779,
      "volume": 329952000
    },
    {
      "date": "2000-04-04",
      "open": 0.17083,
      "high": 0.1737,
      "low": 0.11875,
      "close": 0.15625,
      "adjClose": 0.14233,
      "volume": 513792000
    },
    {
      "date": "2000-04-05",
      "open": 0.15781,
      "high": 0.20313,
      "low": 0.14974,
      "close": 0.19102,
      "adjClose": 0.17401,
      "volume": 639600000
    },
    {
      "date": "2000-04-06",
      "open": 0.19987,
      "high": 0.21003,
      "low": 0.19037,
      "close": 0.19987,
      "adjClose": 0.18207,
      "volume": 404592000
    },
    {
      "date": "2000-04-07",
      "open": 0.2099,
      "high": 0.21875,
      "low": 0.20104,
      "close": 0.21367,
      "adjClose": 0.19464,
      "volume": 318576000
    },
    {
      "date": "2000-04-10",
      "open": 0.21732,
      "high": 0.22995,
      "low": 0.19076,
      "close": 0.19479,
      "adjClose": 0.17744,
      "volume": 395280000
    },
    {
      "date": "2000-04-11",
      "open": 0.18122,
      "high": 0.19792,
      "low": 0.16667,
      "close": 0.1832,
      "adjClose": 0.16688,
      "volume": 457584000
    },
    {
      "date": "2000-04-12",
      "open": 0.18346,
      "high": 0.1875,
      "low": 0.16354,
      "close": 0.16419,
      "adjClose": 0.14957,
      "volume": 313440000
    },
    {
      "date": "2000-04-13",
      "open": 0.1655,
      "high": 0.17136,
      "low": 0.15443,
      "close": 0.15716,
      "adjClose": 0.14316,
      "volume": 313296000
    },
    {
      "date": "2000-04-14",
      "open": 0.14714,
      "high": 0.15846,
      "low": 0.13646,
      "close": 0.14333,
      "adjClose": 0.13056,
      "volume": 421920000
    },
    {
      "date": "2000-04-17",
      "open": 0.13125,
      "high": 0.15625,
      "low": 0.13125,
      "close": 0.15065,
      "adjClose": 0.13723,
      "volume": 294096000
    },
    {
      "date": "2000-04-18",
      "open": 0.16582,
      "high": 0.18698,
      "low": 0.16094,
      "close": 0.17734,
      "adjClose": 0.16154,
      "volume": 477504000
    },
    {
      "date": "2000-04-19",
      "open": 0.18294,
      "high": 0.18542,
      "low": 0.16667,
      "close": 0.16888,
      "adjClose": 0.15384,
      "volume": 278352000
    },
    {
      "date": "2000-04-20",
      "open": 0.17344,
      "high": 0.17669,
      "low": 0.16563,
      "close": 0.16797,
      "adjClose": 0.15301,
      "volume": 153936000
    },
    {
      "date": "2000-04-24",
      "open": 0.15833,
      "high": 0.16537,
      "low": 0.1513,
      "close": 0.15964,
      "adjClose": 0.14542,
      "volume": 206110960
    },
    {
      "date": "2000-04-25",
      "open": 0.1668,
      "high": 0.18229,
      "low": 0.16641,
      "close": 0.17708,
      "adjClose": 0.16131,
      "volume": 249696000
    },
    {
      "date": "2000-04-26",
      "open": 0.18945,
      "high": 0.19375,
      "low": 0.175,
      "close": 0.17526,
      "adjClose": 0.15965,
      "volume": 254112000
    },
    {
      "date": "2000-04-27",
      "open": 0.16354,
      "high": 0.19141,
      "low": 0.16263,
      "close": 0.18958,
      "adjClose": 0.17269,
      "volume": 280992000
    },
    {
      "date": "2000-04-28",
      "open": 0.19258,
      "high": 0.2,
      "low": 0.18568,
      "close": 0.18568,
      "adjClose": 0.16914,
      "volume": 179040000
    },
    {
      "date": "2000-05-01",
      "open": 0.19271,
      "high": 0.19688,
      "low": 0.18711,
      "close": 0.19167,
      "adjClose": 0.1746,
      "volume": 119424000
    },
    {
      "date": "2000-05-02",
      "open": 0.19167,
      "high": 0.20287,
      "low": 0.17891,
      "close": 0.18425,
      "adjClose": 0.16784,
      "volume": 234000000
    },
    {
      "date": "2000-05-03",
      "open": 0.18307,
      "high": 0.18906,
      "low": 0.16667,
      "close": 0.18125,
      "adjClose": 0.16511,
      "volume": 329184000
    },
    {
      "date": "2000-05-04",
      "open": 0.18086,
      "high": 0.19115,
      "low": 0.1793,
      "close": 0.18346,
      "adjClose": 0.16712,
      "volume": 241200000
    },
    {
      "date": "2000-05-05",
      "open": 0.18268,
      "high": 0.19636,
      "low": 0.18021,
      "close": 0.19193,
      "adjClose": 0.17483,
      "volume": 170592000
    },
    {
      "date": "2000-05-08",
      "open": 0.18698,
      "high": 0.19375,
      "low": 0.18464,
      "close": 0.1849,
      "adjClose": 0.16843,
      "volume": 185136000
    },
    {
      "date": "2000-05-09",
      "open": 0.18802,
      "high": 0.18958,
      "low": 0.17708,
      "close": 0.18229,
      "adjClose": 0.16605,
      "volume": 176832000
    },
    {
      "date": "2000-05-10",
      "open": 0.18047,
      "high": 0.1806,
      "low": 0.16276,
      "close": 0.16432,
      "adjClose": 0.14968,
      "volume": 274080000
    },
    {
      "date": "2000-05-11",
      "open": 0.16667,
      "high": 0.17435,
      "low": 0.16445,
      "close": 0.17136,
      "adjClose": 0.1561,
      "volume": 245904000
    },
    {
      "date": "2000-05-12",
      "open": 0.17604,
      "high": 0.18542,
      "low": 0.16615,
      "close": 0.16615,
      "adjClose": 0.15135,
      "volume": 187824000
    },
    {
      "date": "2000-05-15",
      "open": 0.16537,
      "high": 0.18047,
      "low": 0.15729,
      "close": 0.17761,
      "adjClose": 0.16179,
      "volume": 282096000
    },
    {
      "date": "2000-05-16",
      "open": 0.18542,
      "high": 0.20143,
      "low": 0.18333,
      "close": 0.19583,
      "adjClose": 0.17839,
      "volume": 367342160
    },
    {
      "date": "2000-05-17",
      "open": 0.20625,
      "high": 0.2388,
      "low": 0.20612,
      "close": 0.23021,
      "adjClose": 0.20971,
      "volume": 1290665519
    },
    {
      "date": "2000-05-18",
      "open": 0.23151,
      "high": 0.23529,
      "low": 0.21315,
      "close": 0.21458,
      "adjClose": 0.19547,
      "volume": 509904000
    },
    {
      "date": "2000-05-19",
      "open": 0.20833,
      "high": 0.21979,
      "low": 0.20677,
      "close": 0.21276,
      "adjClose": 0.19381,
      "volume": 521184000
    },
    {
      "date": "2000-05-22",
      "open": 0.21042,
      "high": 0.22656,
      "low": 0.1918,
      "close": 0.22656,
      "adjClose": 0.20638,
      "volume": 517152000
    },
    {
      "date": "2000-05-23",
      "open": 0.22083,
      "high": 0.2457,
      "low": 0.21719,
      "close": 0.22474,
      "adjClose": 0.20472,
      "volume": 778560000
    },
    {
      "date": "2000-05-24",
      "open": 0.22448,
      "high": 0.22813,
      "low": 0.19219,
      "close": 0.22188,
      "adjClose": 0.20212,
      "volume": 739820279
    },
    {
      "date": "2000-05-25",
      "open": 0.22513,
      "high": 0.23854,
      "low": 0.21602,
      "close": 0.21875,
      "adjClose": 0.19927,
      "volume": 569184000
    },
    {
      "date": "2000-05-26",
      "open": 0.21986,
      "high": 0.22591,
      "low": 0.20625,
      "close": 0.21986,
      "adjClose": 0.20028,
      "volume": 183503080
    },
    {
      "date": "2000-05-30",
      "open": 0.22578,
      "high": 0.23464,
      "low": 0.22474,
      "close": 0.22891,
      "adjClose": 0.20852,
      "volume": 303934479
    },
    {
      "date": "2000-05-31",
      "open": 0.22813,
      "high": 0.24167,
      "low": 0.22813,
      "close": 0.23776,
      "adjClose": 0.21658,
      "volume": 469536000
    },
    {
      "date": "2000-06-01",
      "open": 0.24479,
      "high": 0.24701,
      "low": 0.23828,
      "close": 0.2444,
      "adjClose": 0.22263,
      "volume": 418992000
    },
    {
      "date": "2000-06-02",
      "open": 0.24948,
      "high": 0.27708,
      "low": 0.24948,
      "close": 0.27409,
      "adjClose": 0.24968,
      "volume": 592269000
    },
    {
      "date": "2000-06-05",
      "open": 0.2737,
      "high": 0.29375,
      "low": 0.26276,
      "close": 0.27998,
      "adjClose": 0.25504,
      "volume": 491904000
    },
    {
      "date": "2000-06-06",
      "open": 0.28099,
      "high": 0.29141,
      "low": 0.26458,
      "close": 0.26602,
      "adjClose": 0.24233,
      "volume": 375934120
    },
    {
      "date": "2000-06-07",
      "open": 0.26406,
      "high": 0.26628,
      "low": 0.25026,
      "close": 0.25417,
      "adjClose": 0.23153,
      "volume": 332542319
    },
    {
      "date": "2000-06-08",
      "open": 0.26068,
      "high": 0.26094,
      "low": 0.24583,
      "close": 0.25612,
      "adjClose": 0.23331,
      "volume": 460704000
    },
    {
      "date": "2000-06-09",
      "open": 0.26094,
      "high": 0.275,
      "low": 0.25703,
      "close": 0.26341,
      "adjClose": 0.23995,
      "volume": 467280000
    },
    {
      "date": "2000-06-12",
      "open": 0.26458,
      "high": 0.2668,
      "low": 0.25052,
      "close": 0.25638,
      "adjClose": 0.23354,
      "volume": 380016000
    },
    {
      "date": "2000-06-13",
      "open": 0.24922,
      "high": 0.26458,
      "low": 0.24792,
      "close": 0.26445,
      "adjClose": 0.2409,
      "volume": 447840000
    },
    {
      "date": "2000-06-14",
      "open": 0.2694,
      "high": 0.27083,
      "low": 0.26071,
      "close": 0.26419,
      "adjClose": 0.24066,
      "volume": 275088000
    },
    {
      "date": "2000-06-15",
      "open": 0.26341,
      "high": 0.2711,
      "low": 0.24922,
      "close": 0.2711,
      "adjClose": 0.24695,
      "volume": 338734280
    },
    {
      "date": "2000-06-16",
      "open": 0.27012,
      "high": 0.3125,
      "low": 0.27005,
      "close": 0.31198,
      "adjClose": 0.28419,
      "volume": 987931040
    },
    {
      "date": "2000-06-19",
      "open": 0.3112,
      "high": 0.35677,
      "low": 0.30339,
      "close": 0.33151,
      "adjClose": 0.30198,
      "volume": 1052298720
    },
    {
      "date": "2000-06-20",
      "open": 0.33724,
      "high": 0.34115,
      "low": 0.32292,
      "close": 0.32709,
      "adjClose": 0.29796,
      "volume": 610272000
    },
    {
      "date": "2000-06-21",
      "open": 0.32201,
      "high": 0.36667,
      "low": 0.32201,
      "close": 0.36029,
      "adjClose": 0.3282,
      "volume": 614880000
    },
    {
      "date": "2000-06-22",
      "open": 0.35873,
      "high": 0.36615,
      "low": 0.33724,
      "close": 0.34063,
      "adjClose": 0.31029,
      "volume": 614396920
    },
    {
      "date": "2000-06-23",
      "open": 0.33151,
      "high": 0.33568,
      "low": 0.30833,
      "close": 0.30847,
      "adjClose": 0.28099,
      "volume": 607392000
    },
    {
      "date": "2000-06-26",
      "open": 0.31458,
      "high": 0.34766,
      "low": 0.30964,
      "close": 0.3457,
      "adjClose": 0.31491,
      "volume": 618428880
    },
    {
      "date": "2000-06-27",
      "open": 0.34271,
      "high": 0.34844,
      "low": 0.28776,
      "close": 0.29688,
      "adjClose": 0.27044,
      "volume": 604748960
    },
    {
      "date": "2000-06-28",
      "open": 0.30313,
      "high": 0.31458,
      "low": 0.27708,
      "close": 0.28542,
      "adjClose": 0.26,
      "volume": 586845039
    },
    {
      "date": "2000-06-29",
      "open": 0.28047,
      "high": 0.28047,
      "low": 0.23958,
      "close": 0.24427,
      "adjClose": 0.22251,
      "volume": 1185089560
    },
    {
      "date": "2000-06-30",
      "open": 0.25573,
      "high": 0.26927,
      "low": 0.24323,
      "close": 0.26485,
      "adjClose": 0.24126,
      "volume": 1209258400
    },
    {
      "date": "2000-07-03",
      "open": 0.26667,
      "high": 0.275,
      "low": 0.25208,
      "close": 0.25469,
      "adjClose": 0.232,
      "volume": 232680000
    },
    {
      "date": "2000-07-05",
      "open": 0.25365,
      "high": 0.25417,
      "low": 0.21979,
      "close": 0.22734,
      "adjClose": 0.20709,
      "volume": 777980079
    },
    {
      "date": "2000-07-06",
      "open": 0.22761,
      "high": 0.24948,
      "low": 0.22214,
      "close": 0.24115,
      "adjClose": 0.21967,
      "volume": 603936000
    },
    {
      "date": "2000-07-07",
      "open": 0.25,
      "high": 0.25417,
      "low": 0.2375,
      "close": 0.24245,
      "adjClose": 0.22085,
      "volume": 346560000
    },
    {
      "date": "2000-07-10",
      "open": 0.23828,
      "high": 0.26094,
      "low": 0.23594,
      "close": 0.25495,
      "adjClose": 0.23224,
      "volume": 351264000
    },
    {
      "date": "2000-07-11",
      "open": 0.25156,
      "high": 0.28854,
      "low": 0.2487,
      "close": 0.27552,
      "adjClose": 0.25098,
      "volume": 755372200
    },
    {
      "date": "2000-07-12",
      "open": 0.28698,
      "high": 0.29766,
      "low": 0.27787,
      "close": 0.28333,
      "adjClose": 0.25809,
      "volume": 388198040
    },
    {
      "date": "2000-07-13",
      "open": 0.28932,
      "high": 0.31146,
      "low": 0.2888,
      "close": 0.3099,
      "adjClose": 0.2823,
      "volume": 458781679
    },
    {
      "date": "2000-07-14",
      "open": 0.31615,
      "high": 0.32214,
      "low": 0.3,
      "close": 0.30755,
      "adjClose": 0.28016,
      "volume": 280222559
    },
    {
      "date": "2000-07-17",
      "open": 0.31224,
      "high": 0.3125,
      "low": 0.30313,
      "close": 0.30417,
      "adjClose": 0.27708,
      "volume": 105552000
    },
    {
      "date": "2000-07-18",
      "open": 0.2875,
      "high": 0.3125,
      "low": 0.2875,
      "close": 0.29818,
      "adjClose": 0.27162,
      "volume": 183719080
    },
    {
      "date": "2000-07-19",
      "open": 0.2875,
      "high": 0.28958,
      "low": 0.27318,
      "close": 0.27917,
      "adjClose": 0.2543,
      "volume": 189504000
    },
    {
      "date": "2000-07-20",
      "open": 0.27891,
      "high": 0.29375,
      "low": 0.27813,
      "close": 0.28672,
      "adjClose": 0.26118,
      "volume": 142992000
    },
    {
      "date": "2000-07-21",
      "open": 0.2875,
      "high": 0.29583,
      "low": 0.28333,
      "close": 0.29037,
      "adjClose": 0.26451,
      "volume": 252142719
    },
    {
      "date": "2000-07-24",
      "open": 0.29063,
      "high": 0.29271,
      "low": 0.25417,
      "close": 0.26563,
      "adjClose": 0.24197,
      "volume": 281112000
    },
    {
      "date": "2000-07-25",
      "open": 0.26979,
      "high": 0.27188,
      "low": 0.25521,
      "close": 0.25573,
      "adjClose": 0.23295,
      "volume": 335304000
    },
    {
      "date": "2000-07-26",
      "open": 0.25573,
      "high": 0.25573,
      "low": 0.22969,
      "close": 0.23672,
      "adjClose": 0.21564,
      "volume": 380134080
    },
    {
      "date": "2000-07-27",
      "open": 0.22917,
      "high": 0.23229,
      "low": 0.21667,
      "close": 0.21979,
      "adjClose": 0.20021,
      "volume": 331560000
    },
    {
      "date": "2000-07-28",
      "open": 0.22083,
      "high": 0.24141,
      "low": 0.20833,
      "close": 0.225,
      "adjClose": 0.20496,
      "volume": 512664000
    },
    {
      "date": "2000-07-31",
      "open": 0.2375,
      "high": 0.25052,
      "low": 0.225,
      "close": 0.25,
      "adjClose": 0.22773,
      "volume": 371232000
    },
    {
      "date": "2000-08-01",
      "open": 0.25,
      "high": 0.25208,
      "low": 0.24323,
      "close": 0.24505,
      "adjClose": 0.22322,
      "volume": 350616000
    },
    {
      "date": "2000-08-02",
      "open": 0.24167,
      "high": 0.25404,
      "low": 0.23776,
      "close": 0.25,
      "adjClose": 0.22773,
      "volume": 345432000
    },
    {
      "date": "2000-08-03",
      "open": 0.225,
      "high": 0.26667,
      "low": 0.225,
      "close": 0.26094,
      "adjClose": 0.2377,
      "volume": 368686119
    },
    {
      "date": "2000-08-04",
      "open": 0.26719,
      "high": 0.27083,
      "low": 0.26146,
      "close": 0.26563,
      "adjClose": 0.24197,
      "volume": 194784000
    },
    {
      "date": "2000-08-07",
      "open": 0.26745,
      "high": 0.2888,
      "low": 0.26641,
      "close": 0.28646,
      "adjClose": 0.26095,
      "volume": 246958759
    },
    {
      "date": "2000-08-08",
      "open": 0.28021,
      "high": 0.29583,
      "low": 0.27917,
      "close": 0.28021,
      "adjClose": 0.25525,
      "volume": 128112000
    },
    {
      "date": "2000-08-09",
      "open": 0.28386,
      "high": 0.28568,
      "low": 0.26797,
      "close": 0.27188,
      "adjClose": 0.24766,
      "volume": 136248000
    },
    {
      "date": "2000-08-10",
      "open": 0.26563,
      "high": 0.28125,
      "low": 0.26042,
      "close": 0.275,
      "adjClose": 0.25051,
      "volume": 156432000
    },
    {
      "date": "2000-08-11",
      "open": 0.27552,
      "high": 0.27761,
      "low": 0.25573,
      "close": 0.26849,
      "adjClose": 0.24458,
      "volume": 131928000
    },
    {
      "date": "2000-08-14",
      "open": 0.27188,
      "high": 0.27448,
      "low": 0.2625,
      "close": 0.2711,
      "adjClose": 0.24695,
      "volume": 108767440
    },
    {
      "date": "2000-08-15",
      "open": 0.2724,
      "high": 0.30208,
      "low": 0.27162,
      "close": 0.29668,
      "adjClose": 0.27025,
      "volume": 443349760
    },
    {
      "date": "2000-08-16",
      "open": 0.31276,
      "high": 0.31276,
      "low": 0.29505,
      "close": 0.30417,
      "adjClose": 0.27708,
      "volume": 266302639
    },
    {
      "date": "2000-08-17",
      "open": 0.3,
      "high": 0.31146,
      "low": 0.29896,
      "close": 0.3099,
      "adjClose": 0.2823,
      "volume": 129816000
    },
    {
      "date": "2000-08-18",
      "open": 0.3086,
      "high": 0.32448,
      "low": 0.30807,
      "close": 0.32083,
      "adjClose": 0.29225,
      "volume": 204720000
    },
    {
      "date": "2000-08-21",
      "open": 0.33255,
      "high": 0.33828,
      "low": 0.32083,
      "close": 0.32578,
      "adjClose": 0.29676,
      "volume": 466461639
    },
    {
      "date": "2000-08-22",
      "open": 0.30886,
      "high": 0.31563,
      "low": 0.29219,
      "close": 0.29505,
      "adjClose": 0.26877,
      "volume": 659156680
    },
    {
      "date": "2000-08-23",
      "open": 0.29037,
      "high": 0.31276,
      "low": 0.28438,
      "close": 0.31224,
      "adjClose": 0.28443,
      "volume": 352942199
    },
    {
      "date": "2000-08-24",
      "open": 0.31042,
      "high": 0.3237,
      "low": 0.30469,
      "close": 0.32057,
      "adjClose": 0.29202,
      "volume": 332616000
    },
    {
      "date": "2000-08-25",
      "open": 0.31719,
      "high": 0.32396,
      "low": 0.31094,
      "close": 0.3125,
      "adjClose": 0.28467,
      "volume": 153071199
    },
    {
      "date": "2000-08-28",
      "open": 0.31406,
      "high": 0.32917,
      "low": 0.31042,
      "close": 0.325,
      "adjClose": 0.29605,
      "volume": 189264000
    },
    {
      "date": "2000-08-29",
      "open": 0.3263,
      "high": 0.32709,
      "low": 0.32083,
      "close": 0.32422,
      "adjClose": 0.29534,
      "volume": 149376000
    },
    {
      "date": "2000-08-30",
      "open": 0.32057,
      "high": 0.33151,
      "low": 0.31719,
      "close": 0.32709,
      "adjClose": 0.29796,
      "volume": 178080000
    },
    {
      "date": "2000-08-31",
      "open": 0.33203,
      "high": 0.34375,
      "low": 0.32552,
      "close": 0.33073,
      "adjClose": 0.30127,
      "volume": 388896000
    },
    {
      "date": "2000-09-01",
      "open": 0.3375,
      "high": 0.34063,
      "low": 0.32761,
      "close": 0.33125,
      "adjClose": 0.30175,
      "volume": 204190960
    },
    {
      "date": "2000-09-05",
      "open": 0.33906,
      "high": 0.33932,
      "low": 0.32943,
      "close": 0.33177,
      "adjClose": 0.30222,
      "volume": 246144000
    },
    {
      "date": "2000-09-06",
      "open": 0.33307,
      "high": 0.33307,
      "low": 0.30625,
      "close": 0.30886,
      "adjClose": 0.28135,
      "volume": 230136000
    },
    {
      "date": "2000-09-07",
      "open": 0.31354,
      "high": 0.32604,
      "low": 0.30052,
      "close": 0.32552,
      "adjClose": 0.29653,
      "volume": 239760000
    },
    {
      "date": "2000-09-08",
      "open": 0.32188,
      "high": 0.32917,
      "low": 0.30521,
      "close": 0.30625,
      "adjClose": 0.27897,
      "volume": 222648000
    },
    {
      "date": "2000-09-11",
      "open": 0.30235,
      "high": 0.30417,
      "low": 0.28229,
      "close": 0.29375,
      "adjClose": 0.26759,
      "volume": 285888000
    },
    {
      "date": "2000-09-12",
      "open": 0.29401,
      "high": 0.30938,
      "low": 0.2875,
      "close": 0.29193,
      "adjClose": 0.26593,
      "volume": 125976000
    },
    {
      "date": "2000-09-13",
      "open": 0.29115,
      "high": 0.29662,
      "low": 0.2849,
      "close": 0.2918,
      "adjClose": 0.26581,
      "volume": 239976000
    },
    {
      "date": "2000-09-14",
      "open": 0.29323,
      "high": 0.30625,
      "low": 0.28542,
      "close": 0.28906,
      "adjClose": 0.26331,
      "volume": 216336000
    },
    {
      "date": "2000-09-15",
      "open": 0.2875,
      "high": 0.29948,
      "low": 0.28542,
      "close": 0.29538,
      "adjClose": 0.26907,
      "volume": 242592000
    },
    {
      "date": "2000-09-18",
      "open": 0.2961,
      "high": 0.29792,
      "low": 0.275,
      "close": 0.27813,
      "adjClose": 0.25336,
      "volume": 163488000
    },
    {
      "date": "2000-09-19",
      "open": 0.26537,
      "high": 0.2875,
      "low": 0.2625,
      "close": 0.28672,
      "adjClose": 0.26118,
      "volume": 301198479
    },
    {
      "date": "2000-09-20",
      "open": 0.27891,
      "high": 0.28438,
      "low": 0.27292,
      "close": 0.27735,
      "adjClose": 0.25265,
      "volume": 227568000
    },
    {
      "date": "2000-09-21",
      "open": 0.27943,
      "high": 0.29557,
      "low": 0.27917,
      "close": 0.28926,
      "adjClose": 0.2635,
      "volume": 346870240
    },
    {
      "date": "2000-09-22",
      "open": 0.26068,
      "high": 0.29792,
      "low": 0.26042,
      "close": 0.29427,
      "adjClose": 0.26806,
      "volume": 387286040
    },
    {
      "date": "2000-09-25",
      "open": 0.30339,
      "high": 0.31979,
      "low": 0.30104,
      "close": 0.31537,
      "adjClose": 0.28728,
      "volume": 467589640
    },
    {
      "date": "2000-09-26",
      "open": 0.31875,
      "high": 0.32656,
      "low": 0.30417,
      "close": 0.32292,
      "adjClose": 0.29416,
      "volume": 337344000
    },
    {
      "date": "2000-09-27",
      "open": 0.32031,
      "high": 0.35573,
      "low": 0.32031,
      "close": 0.34063,
      "adjClose": 0.31029,
      "volume": 676128000
    },
    {
      "date": "2000-09-28",
      "open": 0.3375,
      "high": 0.35313,
      "low": 0.32917,
      "close": 0.35104,
      "adjClose": 0.31977,
      "volume": 333816000
    },
    {
      "date": "2000-09-29",
      "open": 0.34115,
      "high": 0.35417,
      "low": 0.33542,
      "close": 0.34115,
      "adjClose": 0.31076,
      "volume": 373872000
    },
    {
      "date": "2000-10-02",
      "open": 0.34584,
      "high": 0.35938,
      "low": 0.32448,
      "close": 0.33307,
      "adjClose": 0.3034,
      "volume": 340584000
    },
    {
      "date": "2000-10-03",
      "open": 0.3349,
      "high": 0.3375,
      "low": 0.3125,
      "close": 0.31511,
      "adjClose": 0.28704,
      "volume": 300264000
    },
    {
      "date": "2000-10-04",
      "open": 0.30677,
      "high": 0.31667,
      "low": 0.30261,
      "close": 0.31146,
      "adjClose": 0.28372,
      "volume": 419568000
    },
    {
      "date": "2000-10-05",
      "open": 0.3138,
      "high": 0.3138,
      "low": 0.29766,
      "close": 0.30417,
      "adjClose": 0.27708,
      "volume": 525048000
    },
    {
      "date": "2000-10-06",
      "open": 0.30495,
      "high": 0.30703,
      "low": 0.28099,
      "close": 0.28516,
      "adjClose": 0.25976,
      "volume": 1027219319
    },
    {
      "date": "2000-10-09",
      "open": 0.27787,
      "high": 0.29583,
      "low": 0.25833,
      "close": 0.29141,
      "adjClose": 0.26545,
      "volume": 665256000
    },
    {
      "date": "2000-10-10",
      "open": 0.27917,
      "high": 0.29323,
      "low": 0.26667,
      "close": 0.26927,
      "adjClose": 0.24529,
      "volume": 415944000
    },
    {
      "date": "2000-10-11",
      "open": 0.25287,
      "high": 0.28646,
      "low": 0.24271,
      "close": 0.27162,
      "adjClose": 0.24743,
      "volume": 535776000
    },
    {
      "date": "2000-10-12",
      "open": 0.27761,
      "high": 0.29375,
      "low": 0.25833,
      "close": 0.26094,
      "adjClose": 0.2377,
      "volume": 401616000
    },
    {
      "date": "2000-10-13",
      "open": 0.26276,
      "high": 0.27917,
      "low": 0.25996,
      "close": 0.27136,
      "adjClose": 0.24719,
      "volume": 578976000
    },
    {
      "date": "2000-10-16",
      "open": 0.27136,
      "high": 0.27136,
      "low": 0.25886,
      "close": 0.26511,
      "adjClose": 0.2415,
      "volume": 339216000
    },
    {
      "date": "2000-10-17",
      "open": 0.26406,
      "high": 0.26511,
      "low": 0.24297,
      "close": 0.24583,
      "adjClose": 0.22393,
      "volume": 463248000
    },
    {
      "date": "2000-10-18",
      "open": 0.22995,
      "high": 0.25599,
      "low": 0.21901,
      "close": 0.24193,
      "adjClose": 0.22038,
      "volume": 416952000
    },
    {
      "date": "2000-10-19",
      "open": 0.25755,
      "high": 0.26875,
      "low": 0.25365,
      "close": 0.26537,
      "adjClose": 0.24173,
      "volume": 294888000
    },
    {
      "date": "2000-10-20",
      "open": 0.25912,
      "high": 0.29688,
      "low": 0.25729,
      "close": 0.29011,
      "adjClose": 0.26427,
      "volume": 387382040
    },
    {
      "date": "2000-10-23",
      "open": 0.29245,
      "high": 0.29427,
      "low": 0.27448,
      "close": 0.2836,
      "adjClose": 0.25834,
      "volume": 182112000
    },
    {
      "date": "2000-10-24",
      "open": 0.28229,
      "high": 0.28698,
      "low": 0.27344,
      "close": 0.27448,
      "adjClose": 0.25003,
      "volume": 193968000
    },
    {
      "date": "2000-10-25",
      "open": 0.26693,
      "high": 0.27083,
      "low": 0.2487,
      "close": 0.25052,
      "adjClose": 0.22821,
      "volume": 385512000
    },
    {
      "date": "2000-10-26",
      "open": 0.25208,
      "high": 0.27083,
      "low": 0.23438,
      "close": 0.2612,
      "adjClose": 0.23793,
      "volume": 265776000
    },
    {
      "date": "2000-10-27",
      "open": 0.26146,
      "high": 0.26791,
      "low": 0.24583,
      "close": 0.25521,
      "adjClose": 0.23248,
      "volume": 210960000
    },
    {
      "date": "2000-10-30",
      "open": 0.25104,
      "high": 0.25671,
      "low": 0.23698,
      "close": 0.23724,
      "adjClose": 0.21611,
      "volume": 192287000
    },
    {
      "date": "2000-10-31",
      "open": 0.24662,
      "high": 0.26302,
      "low": 0.23906,
      "close": 0.25892,
      "adjClose": 0.23586,
      "volume": 299256000
    },
    {
      "date": "2000-11-01",
      "open": 0.25261,
      "high": 0.2625,
      "low": 0.24375,
      "close": 0.25886,
      "adjClose": 0.2358,
      "volume": 304558440
    },
    {
      "date": "2000-11-02",
      "open": 0.26797,
      "high": 0.28542,
      "low": 0.26354,
      "close": 0.27865,
      "adjClose": 0.25383,
      "volume": 192888000
    },
    {
      "date": "2000-11-03",
      "open": 0.275,
      "high": 0.30208,
      "low": 0.27292,
      "close": 0.29688,
      "adjClose": 0.27044,
      "volume": 268654639
    },
    {
      "date": "2000-11-06",
      "open": 0.30391,
      "high": 0.33334,
      "low": 0.30208,
      "close": 0.31979,
      "adjClose": 0.29131,
      "volume": 635040000
    },
    {
      "date": "2000-11-07",
      "open": 0.31458,
      "high": 0.31458,
      "low": 0.2875,
      "close": 0.29818,
      "adjClose": 0.27162,
      "volume": 258240000
    },
    {
      "date": "2000-11-08",
      "open": 0.30156,
      "high": 0.30156,
      "low": 0.2849,
      "close": 0.28932,
      "adjClose": 0.26355,
      "volume": 187080000
    },
    {
      "date": "2000-11-09",
      "open": 0.27188,
      "high": 0.28542,
      "low": 0.24636,
      "close": 0.25912,
      "adjClose": 0.23604,
      "volume": 564693160
    },
    {
      "date": "2000-11-10",
      "open": 0.26797,
      "high": 0.28125,
      "low": 0.23854,
      "close": 0.24505,
      "adjClose": 0.22322,
      "volume": 805291960
    },
    {
      "date": "2000-11-13",
      "open": 0.23281,
      "high": 0.27292,
      "low": 0.225,
      "close": 0.2461,
      "adjClose": 0.22418,
      "volume": 530040000
    },
    {
      "date": "2000-11-14",
      "open": 0.2625,
      "high": 0.29323,
      "low": 0.26042,
      "close": 0.29115,
      "adjClose": 0.26522,
      "volume": 470736000
    },
    {
      "date": "2000-11-15",
      "open": 0.28594,
      "high": 0.29505,
      "low": 0.27422,
      "close": 0.28731,
      "adjClose": 0.26172,
      "volume": 423864000
    },
    {
      "date": "2000-11-16",
      "open": 0.27917,
      "high": 0.28646,
      "low": 0.26667,
      "close": 0.26927,
      "adjClose": 0.24529,
      "volume": 235536000
    },
    {
      "date": "2000-11-17",
      "open": 0.27136,
      "high": 0.28516,
      "low": 0.25521,
      "close": 0.26406,
      "adjClose": 0.24054,
      "volume": 178776000
    },
    {
      "date": "2000-11-20",
      "open": 0.2543,
      "high": 0.25443,
      "low": 0.24089,
      "close": 0.24375,
      "adjClose": 0.22204,
      "volume": 298752000
    },
    {
      "date": "2000-11-21",
      "open": 0.25417,
      "high": 0.25625,
      "low": 0.22656,
      "close": 0.23906,
      "adjClose": 0.21777,
      "volume": 382512000
    },
    {
      "date": "2000-11-22",
      "open": 0.22917,
      "high": 0.23646,
      "low": 0.21667,
      "close": 0.22656,
      "adjClose": 0.20638,
      "volume": 409752000
    },
    {
      "date": "2000-11-24",
      "open": 0.22917,
      "high": 0.24844,
      "low": 0.22917,
      "close": 0.23958,
      "adjClose": 0.21824,
      "volume": 165119159
    },
    {
      "date": "2000-11-27",
      "open": 0.25677,
      "high": 0.25833,
      "low": 0.22194,
      "close": 0.23151,
      "adjClose": 0.21089,
      "volume": 363864000
    },
    {
      "date": "2000-11-28",
      "open": 0.23503,
      "high": 0.2375,
      "low": 0.20912,
      "close": 0.21426,
      "adjClose": 0.19518,
      "volume": 382438080
    },
    {
      "date": "2000-11-29",
      "open": 0.21745,
      "high": 0.21771,
      "low": 0.1849,
      "close": 0.20104,
      "adjClose": 0.18313,
      "volume": 636980800
    },
    {
      "date": "2000-11-30",
      "open": 0.18386,
      "high": 0.18386,
      "low": 0.15156,
      "close": 0.16875,
      "adjClose": 0.15372,
      "volume": 981715079
    },
    {
      "date": "2000-12-01",
      "open": 0.17917,
      "high": 0.20313,
      "low": 0.17813,
      "close": 0.18542,
      "adjClose": 0.1689,
      "volume": 784172040
    },
    {
      "date": "2000-12-04",
      "open": 0.18659,
      "high": 0.19271,
      "low": 0.17396,
      "close": 0.18828,
      "adjClose": 0.17151,
      "volume": 474285600
    },
    {
      "date": "2000-12-05",
      "open": 0.20156,
      "high": 0.20886,
      "low": 0.18281,
      "close": 0.20052,
      "adjClose": 0.18266,
      "volume": 997602760
    },
    {
      "date": "2000-12-06",
      "open": 0.19662,
      "high": 0.20208,
      "low": 0.17083,
      "close": 0.17188,
      "adjClose": 0.15657,
      "volume": 950928000
    },
    {
      "date": "2000-12-07",
      "open": 0.16354,
      "high": 0.17787,
      "low": 0.15469,
      "close": 0.16875,
      "adjClose": 0.15372,
      "volume": 794107999
    },
    {
      "date": "2000-12-08",
      "open": 0.1862,
      "high": 0.20833,
      "low": 0.16882,
      "close": 0.20729,
      "adjClose": 0.18883,
      "volume": 853675720
    },
    {
      "date": "2000-12-11",
      "open": 0.20052,
      "high": 0.21146,
      "low": 0.19531,
      "close": 0.20729,
      "adjClose": 0.18883,
      "volume": 757632000
    },
    {
      "date": "2000-12-12",
      "open": 0.20208,
      "high": 0.20573,
      "low": 0.19479,
      "close": 0.20156,
      "adjClose": 0.18361,
      "volume": 409773920
    },
    {
      "date": "2000-12-13",
      "open": 0.20078,
      "high": 0.20417,
      "low": 0.18229,
      "close": 0.18594,
      "adjClose": 0.16938,
      "volume": 675072000
    },
    {
      "date": "2000-12-14",
      "open": 0.18464,
      "high": 0.1862,
      "low": 0.16875,
      "close": 0.17318,
      "adjClose": 0.15775,
      "volume": 569016000
    },
    {
      "date": "2000-12-15",
      "open": 0.16224,
      "high": 0.1724,
      "low": 0.15521,
      "close": 0.15599,
      "adjClose": 0.1421,
      "volume": 1094682280
    },
    {
      "date": "2000-12-18",
      "open": 0.1625,
      "high": 0.16667,
      "low": 0.15886,
      "close": 0.16113,
      "adjClose": 0.14678,
      "volume": 658872000
    },
    {
      "date": "2000-12-19",
      "open": 0.16354,
      "high": 0.17813,
      "low": 0.14583,
      "close": 0.14896,
      "adjClose": 0.13569,
      "volume": 946435240
    },
    {
      "date": "2000-12-20",
      "open": 0.14141,
      "high": 0.16198,
      "low": 0.12552,
      "close": 0.13281,
      "adjClose": 0.12098,
      "volume": 1105392000
    },
    {
      "date": "2000-12-21",
      "open": 0.13099,
      "high": 0.14896,
      "low": 0.11458,
      "close": 0.11615,
      "adjClose": 0.1058,
      "volume": 846427760
    },
    {
      "date": "2000-12-22",
      "open": 0.12552,
      "high": 0.15938,
      "low": 0.12552,
      "close": 0.14609,
      "adjClose": 0.13308,
      "volume": 949123239
    },
    {
      "date": "2000-12-26",
      "open": 0.14792,
      "high": 0.14948,
      "low": 0.13073,
      "close": 0.1401,
      "adjClose": 0.12762,
      "volume": 343824000
    },
    {
      "date": "2000-12-27",
      "open": 0.13854,
      "high": 0.15521,
      "low": 0.13281,
      "close": 0.14948,
      "adjClose": 0.13617,
      "volume": 339456000
    },
    {
      "date": "2000-12-28",
      "open": 0.14349,
      "high": 0.15417,
      "low": 0.14115,
      "close": 0.15026,
      "adjClose": 0.13688,
      "volume": 419232000
    },
    {
      "date": "2000-12-29",
      "open": 0.15,
      "high": 0.15495,
      "low": 0.13333,
      "close": 0.13652,
      "adjClose": 0.12436,
      "volume": 497157479
    },
    {
      "date": "2001-01-02",
      "open": 0.1375,
      "high": 0.13932,
      "low": 0.12422,
      "close": 0.12474,
      "adjClose": 0.11363,
      "volume": 290878520
    },
    {
      "date": "2001-01-03",
      "open": 0.12083,
      "high": 0.16432,
      "low": 0.11771,
      "close": 0.16302,
      "adjClose": 0.1485,
      "volume": 910411439
    },
    {
      "date": "2001-01-04",
      "open": 0.16016,
      "high": 0.18594,
      "low": 0.15573,
      "close": 0.18177,
      "adjClose": 0.16558,
      "volume": 815491919
    },
    {
      "date": "2001-01-05",
      "open": 0.18021,
      "high": 0.18099,
      "low": 0.15104,
      "close": 0.15456,
      "adjClose": 0.14079,
      "volume": 432837800
    },
    {
      "date": "2001-01-08",
      "open": 0.15026,
      "high": 0.17604,
      "low": 0.15026,
      "close": 0.16927,
      "adjClose": 0.15419,
      "volume": 573768000
    },
    {
      "date": "2001-01-09",
      "open": 0.17162,
      "high": 0.17604,
      "low": 0.16328,
      "close": 0.17266,
      "adjClose": 0.15728,
      "volume": 302904000
    },
    {
      "date": "2001-01-10",
      "open": 0.1638,
      "high": 0.18542,
      "low": 0.1599,
      "close": 0.18464,
      "adjClose": 0.16819,
      "volume": 393022000
    },
    {
      "date": "2001-01-11",
      "open": 0.18021,
      "high": 0.20781,
      "low": 0.17708,
      "close": 0.2,
      "adjClose": 0.18219,
      "volume": 447813759
    },
    {
      "date": "2001-01-12",
      "open": 0.20339,
      "high": 0.21563,
      "low": 0.19375,
      "close": 0.19583,
      "adjClose": 0.17839,
      "volume": 669668640
    },
    {
      "date": "2001-01-16",
      "open": 0.19688,
      "high": 0.19688,
      "low": 0.17734,
      "close": 0.18047,
      "adjClose": 0.1644,
      "volume": 415077920
    },
    {
      "date": "2001-01-17",
      "open": 0.19427,
      "high": 0.2,
      "low": 0.1862,
      "close": 0.18698,
      "adjClose": 0.17033,
      "volume": 592584000
    },
    {
      "date": "2001-01-18",
      "open": 0.18698,
      "high": 0.22813,
      "low": 0.18281,
      "close": 0.22285,
      "adjClose": 0.203,
      "volume": 948475240
    },
    {
      "date": "2001-01-19",
      "open": 0.22917,
      "high": 0.2375,
      "low": 0.21354,
      "close": 0.21693,
      "adjClose": 0.19761,
      "volume": 1018722639
    },
    {
      "date": "2001-01-22",
      "open": 0.21042,
      "high": 0.21875,
      "low": 0.20234,
      "close": 0.20833,
      "adjClose": 0.18977,
      "volume": 377712000
    },
    {
      "date": "2001-01-23",
      "open": 0.20573,
      "high": 0.23333,
      "low": 0.20469,
      "close": 0.2291,
      "adjClose": 0.20869,
      "volume": 433773799
    },
    {
      "date": "2001-01-24",
      "open": 0.22891,
      "high": 0.23125,
      "low": 0.21484,
      "close": 0.22813,
      "adjClose": 0.20781,
      "volume": 451728000
    },
    {
      "date": "2001-01-25",
      "open": 0.22031,
      "high": 0.22083,
      "low": 0.20052,
      "close": 0.20521,
      "adjClose": 0.18693,
      "volume": 440301760
    },
    {
      "date": "2001-01-26",
      "open": 0.19375,
      "high": 0.21419,
      "low": 0.19232,
      "close": 0.21172,
      "adjClose": 0.19286,
      "volume": 259248000
    },
    {
      "date": "2001-01-29",
      "open": 0.20521,
      "high": 0.21302,
      "low": 0.19792,
      "close": 0.21276,
      "adjClose": 0.19381,
      "volume": 354168000
    },
    {
      "date": "2001-01-30",
      "open": 0.21615,
      "high": 0.22201,
      "low": 0.21198,
      "close": 0.21745,
      "adjClose": 0.19808,
      "volume": 243720000
    },
    {
      "date": "2001-01-31",
      "open": 0.21771,
      "high": 0.22604,
      "low": 0.21042,
      "close": 0.21511,
      "adjClose": 0.19595,
      "volume": 358390200
    },
    {
      "date": "2001-02-01",
      "open": 0.21511,
      "high": 0.21771,
      "low": 0.20573,
      "close": 0.21621,
      "adjClose": 0.19695,
      "volume": 371856000
    },
    {
      "date": "2001-02-02",
      "open": 0.21641,
      "high": 0.22136,
      "low": 0.19375,
      "close": 0.19531,
      "adjClose": 0.17791,
      "volume": 320614360
    },
    {
      "date": "2001-02-05",
      "open": 0.19505,
      "high": 0.19636,
      "low": 0.18333,
      "close": 0.19505,
      "adjClose": 0.17768,
      "volume": 405981960
    },
    {
      "date": "2001-02-06",
      "open": 0.19141,
      "high": 0.2,
      "low": 0.19095,
      "close": 0.19609,
      "adjClose": 0.17862,
      "volume": 250440000
    },
    {
      "date": "2001-02-07",
      "open": 0.19479,
      "high": 0.19636,
      "low": 0.17656,
      "close": 0.18698,
      "adjClose": 0.17033,
      "volume": 720384000
    },
    {
      "date": "2001-02-08",
      "open": 0.18802,
      "high": 0.1987,
      "low": 0.18516,
      "close": 0.18594,
      "adjClose": 0.16938,
      "volume": 384288000
    },
    {
      "date": "2001-02-09",
      "open": 0.18438,
      "high": 0.18568,
      "low": 0.17787,
      "close": 0.18464,
      "adjClose": 0.16819,
      "volume": 259654679
    },
    {
      "date": "2001-02-12",
      "open": 0.18255,
      "high": 0.18464,
      "low": 0.17083,
      "close": 0.17969,
      "adjClose": 0.16369,
      "volume": 354336000
    },
    {
      "date": "2001-02-13",
      "open": 0.18307,
      "high": 0.19375,
      "low": 0.18099,
      "close": 0.18516,
      "adjClose": 0.16867,
      "volume": 467736000
    },
    {
      "date": "2001-02-14",
      "open": 0.18281,
      "high": 0.20417,
      "low": 0.175,
      "close": 0.1987,
      "adjClose": 0.181,
      "volume": 692612520
    },
    {
      "date": "2001-02-15",
      "open": 0.22604,
      "high": 0.23906,
      "low": 0.22448,
      "close": 0.23516,
      "adjClose": 0.21421,
      "volume": 1108649960
    },
    {
      "date": "2001-02-16",
      "open": 0.22318,
      "high": 0.25417,
      "low": 0.22292,
      "close": 0.24792,
      "adjClose": 0.22584,
      "volume": 1081176000
    },
    {
      "date": "2001-02-20",
      "open": 0.24167,
      "high": 0.24688,
      "low": 0.22292,
      "close": 0.22318,
      "adjClose": 0.2033,
      "volume": 701348480
    },
    {
      "date": "2001-02-21",
      "open": 0.21484,
      "high": 0.24271,
      "low": 0.2125,
      "close": 0.23333,
      "adjClose": 0.21255,
      "volume": 646652759
    },
    {
      "date": "2001-02-22",
      "open": 0.23203,
      "high": 0.25,
      "low": 0.225,
      "close": 0.24323,
      "adjClose": 0.22157,
      "volume": 815587919
    },
    {
      "date": "2001-02-23",
      "open": 0.24193,
      "high": 0.24583,
      "low": 0.21875,
      "close": 0.22643,
      "adjClose": 0.20626,
      "volume": 1034730319
    },
    {
      "date": "2001-02-26",
      "open": 0.21979,
      "high": 0.22604,
      "low": 0.21172,
      "close": 0.22136,
      "adjClose": 0.20164,
      "volume": 751892240
    },
    {
      "date": "2001-02-27",
      "open": 0.21589,
      "high": 0.22448,
      "low": 0.20677,
      "close": 0.20807,
      "adjClose": 0.18954,
      "volume": 534021319
    },
    {
      "date": "2001-02-28",
      "open": 0.20651,
      "high": 0.21875,
      "low": 0.18229,
      "close": 0.1862,
      "adjClose": 0.16962,
      "volume": 784388039
    },
    {
      "date": "2001-03-01",
      "open": 0.18386,
      "high": 0.20417,
      "low": 0.16667,
      "close": 0.20091,
      "adjClose": 0.18301,
      "volume": 915403399
    },
    {
      "date": "2001-03-02",
      "open": 0.18646,
      "high": 0.19974,
      "low": 0.17917,
      "close": 0.18158,
      "adjClose": 0.16541,
      "volume": 1413504000
    },
    {
      "date": "2001-03-05",
      "open": 0.17448,
      "high": 0.18802,
      "low": 0.17344,
      "close": 0.18333,
      "adjClose": 0.167,
      "volume": 742340280
    },
    {
      "date": "2001-03-06",
      "open": 0.19271,
      "high": 0.20755,
      "low": 0.18945,
      "close": 0.20104,
      "adjClose": 0.18313,
      "volume": 834408000
    },
    {
      "date": "2001-03-07",
      "open": 0.20547,
      "high": 0.21771,
      "low": 0.20182,
      "close": 0.21719,
      "adjClose": 0.19784,
      "volume": 938659280
    },
    {
      "date": "2001-03-08",
      "open": 0.21094,
      "high": 0.22682,
      "low": 0.21094,
      "close": 0.22448,
      "adjClose": 0.20449,
      "volume": 829699839
    },
    {
      "date": "2001-03-09",
      "open": 0.21276,
      "high": 0.2138,
      "low": 0.18906,
      "close": 0.20859,
      "adjClose": 0.19001,
      "volume": 1216776000
    },
    {
      "date": "2001-03-12",
      "open": 0.20156,
      "high": 0.21094,
      "low": 0.19219,
      "close": 0.20104,
      "adjClose": 0.18313,
      "volume": 762260160
    },
    {
      "date": "2001-03-13",
      "open": 0.20365,
      "high": 0.22813,
      "low": 0.20261,
      "close": 0.225,
      "adjClose": 0.20496,
      "volume": 1082352000
    },
    {
      "date": "2001-03-14",
      "open": 0.21484,
      "high": 0.23854,
      "low": 0.21484,
      "close": 0.23776,
      "adjClose": 0.21658,
      "volume": 1351128000
    },
    {
      "date": "2001-03-15",
      "open": 0.25235,
      "high": 0.26556,
      "low": 0.24323,
      "close": 0.24948,
      "adjClose": 0.22726,
      "volume": 1876118360
    },
    {
      "date": "2001-03-16",
      "open": 0.24557,
      "high": 0.25521,
      "low": 0.23828,
      "close": 0.24844,
      "adjClose": 0.22631,
      "volume": 1225458319
    },
    {
      "date": "2001-03-19",
      "open": 0.24714,
      "high": 0.26458,
      "low": 0.23366,
      "close": 0.26276,
      "adjClose": 0.23936,
      "volume": 943987279
    },
    {
      "date": "2001-03-20",
      "open": 0.25964,
      "high": 0.27604,
      "low": 0.23542,
      "close": 0.23828,
      "adjClose": 0.21706,
      "volume": 1990645559
    },
    {
      "date": "2001-03-21",
      "open": 0.2388,
      "high": 0.26302,
      "low": 0.2375,
      "close": 0.25599,
      "adjClose": 0.23319,
      "volume": 1878590600
    },
    {
      "date": "2001-03-22",
      "open": 0.25833,
      "high": 0.28281,
      "low": 0.25625,
      "close": 0.28177,
      "adjClose": 0.25667,
      "volume": 1698111479
    },
    {
      "date": "2001-03-23",
      "open": 0.28698,
      "high": 0.29219,
      "low": 0.26511,
      "close": 0.27917,
      "adjClose": 0.2543,
      "volume": 1509672000
    },
    {
      "date": "2001-03-26",
      "open": 0.27917,
      "high": 0.29583,
      "low": 0.27917,
      "close": 0.29427,
      "adjClose": 0.26806,
      "volume": 1542960000
    },
    {
      "date": "2001-03-27",
      "open": 0.28854,
      "high": 0.2987,
      "low": 0.27136,
      "close": 0.2836,
      "adjClose": 0.25834,
      "volume": 1702431479
    },
    {
      "date": "2001-03-28",
      "open": 0.27578,
      "high": 0.29115,
      "low": 0.275,
      "close": 0.28379,
      "adjClose": 0.25851,
      "volume": 1433392800
    },
    {
      "date": "2001-03-29",
      "open": 0.28132,
      "high": 0.29792,
      "low": 0.27552,
      "close": 0.28802,
      "adjClose": 0.26237,
      "volume": 1632960000
    },
    {
      "date": "2001-03-30",
      "open": 0.28594,
      "high": 0.29141,
      "low": 0.26875,
      "close": 0.27051,
      "adjClose": 0.24642,
      "volume": 1423648400
    },
    {
      "date": "2001-04-02",
      "open": 0.26979,
      "high": 0.2763,
      "low": 0.25573,
      "close": 0.25912,
      "adjClose": 0.23604,
      "volume": 1265201400
    },
    {
      "date": "2001-04-03",
      "open": 0.25521,
      "high": 0.27474,
      "low": 0.25495,
      "close": 0.26771,
      "adjClose": 0.24387,
      "volume": 1997197760
    },
    {
      "date": "2001-04-04",
      "open": 0.25755,
      "high": 0.25807,
      "low": 0.22422,
      "close": 0.24011,
      "adjClose": 0.21872,
      "volume": 3364855399
    },
    {
      "date": "2001-04-05",
      "open": 0.25599,
      "high": 0.26641,
      "low": 0.24896,
      "close": 0.26224,
      "adjClose": 0.23888,
      "volume": 1725639119
    },
    {
      "date": "2001-04-06",
      "open": 0.25886,
      "high": 0.275,
      "low": 0.25443,
      "close": 0.2612,
      "adjClose": 0.23793,
      "volume": 1547679999
    },
    {
      "date": "2001-04-09",
      "open": 0.26625,
      "high": 0.27271,
      "low": 0.24439,
      "close": 0.2485,
      "adjClose": 0.22637,
      "volume": 1097370000
    },
    {
      "date": "2001-04-10",
      "open": 0.25446,
      "high": 0.28,
      "low": 0.25213,
      "close": 0.27196,
      "adjClose": 0.24774,
      "volume": 1187921800
    },
    {
      "date": "2001-04-11",
      "open": 0.28871,
      "high": 0.29917,
      "low": 0.28042,
      "close": 0.28838,
      "adjClose": 0.26269,
      "volume": 1427105079
    },
    {
      "date": "2001-04-12",
      "open": 0.28304,
      "high": 0.30521,
      "low": 0.27763,
      "close": 0.29271,
      "adjClose": 0.26664,
      "volume": 1440785000
    },
    {
      "date": "2001-04-16",
      "open": 0.2875,
      "high": 0.29354,
      "low": 0.28033,
      "close": 0.28558,
      "adjClose": 0.26014,
      "volume": 764112000
    },
    {
      "date": "2001-04-17",
      "open": 0.28138,
      "high": 0.30188,
      "low": 0.28125,
      "close": 0.29958,
      "adjClose": 0.2729,
      "volume": 1113954400
    },
    {
      "date": "2001-04-18",
      "open": 0.31221,
      "high": 0.35167,
      "low": 0.31221,
      "close": 0.32192,
      "adjClose": 0.29325,
      "volume": 2302836240
    },
    {
      "date": "2001-04-19",
      "open": 0.32375,
      "high": 0.35513,
      "low": 0.32229,
      "close": 0.34959,
      "adjClose": 0.31845,
      "volume": 1632616279
    },
    {
      "date": "2001-04-20",
      "open": 0.34538,
      "high": 0.37496,
      "low": 0.33625,
      "close": 0.36234,
      "adjClose": 0.33007,
      "volume": 1773878880
    },
    {
      "date": "2001-04-23",
      "open": 0.35446,
      "high": 0.35479,
      "low": 0.33959,
      "close": 0.34321,
      "adjClose": 0.31264,
      "volume": 1239186039
    },
    {
      "date": "2001-04-24",
      "open": 0.34225,
      "high": 0.36788,
      "low": 0.31354,
      "close": 0.31892,
      "adjClose": 0.29051,
      "volume": 1829583080
    },
    {
      "date": "2001-04-25",
      "open": 0.31975,
      "high": 0.34496,
      "low": 0.31854,
      "close": 0.33359,
      "adjClose": 0.30388,
      "volume": 1423912879
    },
    {
      "date": "2001-04-26",
      "open": 0.34084,
      "high": 0.34084,
      "low": 0.30417,
      "close": 0.30729,
      "adjClose": 0.27992,
      "volume": 1486008000
    },
    {
      "date": "2001-04-27",
      "open": 0.31917,
      "high": 0.33054,
      "low": 0.31296,
      "close": 0.32917,
      "adjClose": 0.29985,
      "volume": 916171400
    },
    {
      "date": "2001-04-30",
      "open": 0.33813,
      "high": 0.36646,
      "low": 0.33096,
      "close": 0.34709,
      "adjClose": 0.31617,
      "volume": 1583439839
    },
    {
      "date": "2001-05-01",
      "open": 0.34834,
      "high": 0.38042,
      "low": 0.34271,
      "close": 0.3795,
      "adjClose": 0.3457,
      "volume": 1868510639
    },
    {
      "date": "2001-05-02",
      "open": 0.38938,
      "high": 0.38938,
      "low": 0.36584,
      "close": 0.37079,
      "adjClose": 0.33776,
      "volume": 1548039999
    },
    {
      "date": "2001-05-03",
      "open": 0.35959,
      "high": 0.37084,
      "low": 0.35734,
      "close": 0.36917,
      "adjClose": 0.33629,
      "volume": 960883159
    },
    {
      "date": "2001-05-04",
      "open": 0.35834,
      "high": 0.38013,
      "low": 0.35667,
      "close": 0.37425,
      "adjClose": 0.34092,
      "volume": 953827199
    },
    {
      "date": "2001-05-07",
      "open": 0.37284,
      "high": 0.39375,
      "low": 0.36846,
      "close": 0.39104,
      "adjClose": 0.35621,
      "volume": 975883120
    },
    {
      "date": "2001-05-08",
      "open": 0.39684,
      "high": 0.397,
      "low": 0.35942,
      "close": 0.36275,
      "adjClose": 0.33044,
      "volume": 1621119640
    },
    {
      "date": "2001-05-09",
      "open": 0.35121,
      "high": 0.35884,
      "low": 0.34334,
      "close": 0.34575,
      "adjClose": 0.31495,
      "volume": 1319273400
    },
    {
      "date": "2001-05-10",
      "open": 0.35575,
      "high": 0.35996,
      "low": 0.33,
      "close": 0.33413,
      "adjClose": 0.30437,
      "volume": 999139479
    },
    {
      "date": "2001-05-11",
      "open": 0.33329,
      "high": 0.33542,
      "low": 0.31892,
      "close": 0.32559,
      "adjClose": 0.29659,
      "volume": 921259360
    },
    {
      "date": "2001-05-14",
      "open": 0.32654,
      "high": 0.33226,
      "low": 0.31479,
      "close": 0.32838,
      "adjClose": 0.29913,
      "volume": 703724480
    },
    {
      "date": "2001-05-15",
      "open": 0.33125,
      "high": 0.35417,
      "low": 0.3275,
      "close": 0.34017,
      "adjClose": 0.30987,
      "volume": 1243506000
    },
    {
      "date": "2001-05-16",
      "open": 0.33238,
      "high": 0.35834,
      "low": 0.33025,
      "close": 0.35621,
      "adjClose": 0.32448,
      "volume": 957931199
    },
    {
      "date": "2001-05-17",
      "open": 0.35738,
      "high": 0.37292,
      "low": 0.35188,
      "close": 0.3625,
      "adjClose": 0.33021,
      "volume": 919555400
    },
    {
      "date": "2001-05-18",
      "open": 0.36129,
      "high": 0.37084,
      "low": 0.3525,
      "close": 0.35959,
      "adjClose": 0.32756,
      "volume": 575832000
    },
    {
      "date": "2001-05-21",
      "open": 0.35879,
      "high": 0.38334,
      "low": 0.35159,
      "close": 0.37584,
      "adjClose": 0.34236,
      "volume": 1065666880
    },
    {
      "date": "2001-05-22",
      "open": 0.38134,
      "high": 0.39084,
      "low": 0.36667,
      "close": 0.38709,
      "adjClose": 0.35261,
      "volume": 1057314679
    },
    {
      "date": "2001-05-23",
      "open": 0.40229,
      "high": 0.41667,
      "low": 0.37917,
      "close": 0.38379,
      "adjClose": 0.34961,
      "volume": 2247564279
    },
    {
      "date": "2001-05-24",
      "open": 0.38125,
      "high": 0.39934,
      "low": 0.36979,
      "close": 0.38946,
      "adjClose": 0.35477,
      "volume": 1680736040
    },
    {
      "date": "2001-05-25",
      "open": 0.38163,
      "high": 0.38729,
      "low": 0.375,
      "close": 0.38209,
      "adjClose": 0.34806,
      "volume": 947971240
    },
    {
      "date": "2001-05-29",
      "open": 0.37992,
      "high": 0.38,
      "low": 0.36125,
      "close": 0.36642,
      "adjClose": 0.33378,
      "volume": 921643360
    },
    {
      "date": "2001-05-30",
      "open": 0.35779,
      "high": 0.37596,
      "low": 0.35584,
      "close": 0.35959,
      "adjClose": 0.32756,
      "volume": 3309918960
    },
    {
      "date": "2001-05-31",
      "open": 0.36246,
      "high": 0.36459,
      "low": 0.349,
      "close": 0.35671,
      "adjClose": 0.32494,
      "volume": 1263065920
    },
    {
      "date": "2001-06-01",
      "open": 0.35917,
      "high": 0.3795,
      "low": 0.35709,
      "close": 0.37646,
      "adjClose": 0.34293,
      "volume": 1022682639
    },
    {
      "date": "2001-06-04",
      "open": 0.37671,
      "high": 0.37871,
      "low": 0.36567,
      "close": 0.37063,
      "adjClose": 0.33762,
      "volume": 621572880
    },
    {
      "date": "2001-06-05",
      "open": 0.37021,
      "high": 0.39396,
      "low": 0.36959,
      "close": 0.39009,
      "adjClose": 0.35534,
      "volume": 987450559
    },
    {
      "date": "2001-06-06",
      "open": 0.39154,
      "high": 0.39688,
      "low": 0.38584,
      "close": 0.39175,
      "adjClose": 0.35686,
      "volume": 698996479
    },
    {
      "date": "2001-06-07",
      "open": 0.38829,
      "high": 0.415,
      "low": 0.38542,
      "close": 0.41388,
      "adjClose": 0.37702,
      "volume": 1141674279
    },
    {
      "date": "2001-06-08",
      "open": 0.41263,
      "high": 0.41325,
      "low": 0.39884,
      "close": 0.40313,
      "adjClose": 0.36722,
      "volume": 713228400
    },
    {
      "date": "2001-06-11",
      "open": 0.40371,
      "high": 0.40417,
      "low": 0.38509,
      "close": 0.39134,
      "adjClose": 0.35648,
      "volume": 586653039
    },
    {
      "date": "2001-06-12",
      "open": 0.38313,
      "high": 0.41021,
      "low": 0.3823,
      "close": 0.40438,
      "adjClose": 0.36836,
      "volume": 1102890000
    },
    {
      "date": "2001-06-13",
      "open": 0.40734,
      "high": 0.4135,
      "low": 0.38729,
      "close": 0.39079,
      "adjClose": 0.35598,
      "volume": 938712000
    },
    {
      "date": "2001-06-14",
      "open": 0.38575,
      "high": 0.39663,
      "low": 0.38021,
      "close": 0.38996,
      "adjClose": 0.35523,
      "volume": 946387239
    },
    {
      "date": "2001-06-15",
      "open": 0.38542,
      "high": 0.40292,
      "low": 0.37825,
      "close": 0.39604,
      "adjClose": 0.36076,
      "volume": 1094634520
    },
    {
      "date": "2001-06-18",
      "open": 0.39504,
      "high": 0.40146,
      "low": 0.37604,
      "close": 0.38038,
      "adjClose": 0.3465,
      "volume": 857107679
    },
    {
      "date": "2001-06-19",
      "open": 0.38754,
      "high": 0.39659,
      "low": 0.35188,
      "close": 0.35959,
      "adjClose": 0.32756,
      "volume": 1513360160
    },
    {
      "date": "2001-06-20",
      "open": 0.35296,
      "high": 0.37917,
      "low": 0.34563,
      "close": 0.37504,
      "adjClose": 0.34164,
      "volume": 1759383439
    },
    {
      "date": "2001-06-21",
      "open": 0.37354,
      "high": 0.38875,
      "low": 0.36354,
      "close": 0.38213,
      "adjClose": 0.34809,
      "volume": 1486408080
    },
    {
      "date": "2001-06-22",
      "open": 0.38021,
      "high": 0.39038,
      "low": 0.37542,
      "close": 0.38042,
      "adjClose": 0.34654,
      "volume": 761184000
    },
    {
      "date": "2001-06-25",
      "open": 0.38467,
      "high": 0.38625,
      "low": 0.36859,
      "close": 0.37967,
      "adjClose": 0.34585,
      "volume": 640032000
    },
    {
      "date": "2001-06-26",
      "open": 0.37125,
      "high": 0.3925,
      "low": 0.36979,
      "close": 0.39063,
      "adjClose": 0.35584,
      "volume": 757920000
    },
    {
      "date": "2001-06-27",
      "open": 0.38875,
      "high": 0.38959,
      "low": 0.37192,
      "close": 0.37854,
      "adjClose": 0.34482,
      "volume": 895891520
    },
    {
      "date": "2001-06-28",
      "open": 0.38363,
      "high": 0.38854,
      "low": 0.37917,
      "close": 0.383,
      "adjClose": 0.34889,
      "volume": 909739439
    },
    {
      "date": "2001-06-29",
      "open": 0.38438,
      "high": 0.3925,
      "low": 0.38004,
      "close": 0.38646,
      "adjClose": 0.35204,
      "volume": 741380280
    },
    {
      "date": "2001-07-02",
      "open": 0.37117,
      "high": 0.37429,
      "low": 0.36375,
      "close": 0.36934,
      "adjClose": 0.33644,
      "volume": 1040202520
    },
    {
      "date": "2001-07-03",
      "open": 0.36679,
      "high": 0.37792,
      "low": 0.36492,
      "close": 0.37404,
      "adjClose": 0.34072,
      "volume": 406296000
    },
    {
      "date": "2001-07-05",
      "open": 0.36961,
      "high": 0.37188,
      "low": 0.34646,
      "close": 0.34692,
      "adjClose": 0.31602,
      "volume": 1020739360
    },
    {
      "date": "2001-07-06",
      "open": 0.34171,
      "high": 0.34438,
      "low": 0.32959,
      "close": 0.33625,
      "adjClose": 0.3063,
      "volume": 802915960
    },
    {
      "date": "2001-07-09",
      "open": 0.33188,
      "high": 0.33992,
      "low": 0.32208,
      "close": 0.32525,
      "adjClose": 0.29628,
      "volume": 1014114920
    },
    {
      "date": "2001-07-10",
      "open": 0.32959,
      "high": 0.33396,
      "low": 0.32396,
      "close": 0.32792,
      "adjClose": 0.29871,
      "volume": 1223153880
    },
    {
      "date": "2001-07-11",
      "open": 0.32667,
      "high": 0.33254,
      "low": 0.31717,
      "close": 0.32729,
      "adjClose": 0.29814,
      "volume": 910795439
    },
    {
      "date": "2001-07-12",
      "open": 0.34271,
      "high": 0.34688,
      "low": 0.33438,
      "close": 0.34446,
      "adjClose": 0.31378,
      "volume": 981955080
    },
    {
      "date": "2001-07-13",
      "open": 0.34192,
      "high": 0.34567,
      "low": 0.33021,
      "close": 0.33734,
      "adjClose": 0.30729,
      "volume": 690144000
    },
    {
      "date": "2001-07-16",
      "open": 0.33354,
      "high": 0.3375,
      "low": 0.30854,
      "close": 0.31021,
      "adjClose": 0.28258,
      "volume": 1191761799
    },
    {
      "date": "2001-07-17",
      "open": 0.305,
      "high": 0.33059,
      "low": 0.30208,
      "close": 0.32754,
      "adjClose": 0.29837,
      "volume": 1170114119
    },
    {
      "date": "2001-07-18",
      "open": 0.31975,
      "high": 0.32859,
      "low": 0.3095,
      "close": 0.31621,
      "adjClose": 0.28805,
      "volume": 840984000
    },
    {
      "date": "2001-07-19",
      "open": 0.32079,
      "high": 0.33467,
      "low": 0.31588,
      "close": 0.32129,
      "adjClose": 0.29267,
      "volume": 842563759
    },
    {
      "date": "2001-07-20",
      "open": 0.31329,
      "high": 0.32042,
      "low": 0.30208,
      "close": 0.31204,
      "adjClose": 0.28425,
      "volume": 742580280
    },
    {
      "date": "2001-07-23",
      "open": 0.31252,
      "high": 0.31292,
      "low": 0.28213,
      "close": 0.2825,
      "adjClose": 0.25734,
      "volume": 1548807759
    },
    {
      "date": "2001-07-24",
      "open": 0.28629,
      "high": 0.30188,
      "low": 0.28027,
      "close": 0.30163,
      "adjClose": 0.27476,
      "volume": 1366073159
    },
    {
      "date": "2001-07-25",
      "open": 0.30108,
      "high": 0.30167,
      "low": 0.28867,
      "close": 0.29871,
      "adjClose": 0.2721,
      "volume": 1245953760
    },
    {
      "date": "2001-07-26",
      "open": 0.29588,
      "high": 0.33125,
      "low": 0.29438,
      "close": 0.32917,
      "adjClose": 0.29985,
      "volume": 1715919159
    },
    {
      "date": "2001-07-27",
      "open": 0.32854,
      "high": 0.34113,
      "low": 0.31875,
      "close": 0.3375,
      "adjClose": 0.30744,
      "volume": 1094688000
    },
    {
      "date": "2001-07-30",
      "open": 0.33792,
      "high": 0.33929,
      "low": 0.32584,
      "close": 0.32946,
      "adjClose": 0.30011,
      "volume": 582501079
    },
    {
      "date": "2001-07-31",
      "open": 0.32992,
      "high": 0.33854,
      "low": 0.31792,
      "close": 0.33709,
      "adjClose": 0.30707,
      "volume": 1187760000
    },
    {
      "date": "2001-08-01",
      "open": 0.34371,
      "high": 0.35942,
      "low": 0.34134,
      "close": 0.35767,
      "adjClose": 0.32581,
      "volume": 1204986200
    },
    {
      "date": "2001-08-02",
      "open": 0.36221,
      "high": 0.36747,
      "low": 0.34996,
      "close": 0.36617,
      "adjClose": 0.33356,
      "volume": 1098042240
    },
    {
      "date": "2001-08-03",
      "open": 0.3625,
      "high": 0.36892,
      "low": 0.35567,
      "close": 0.36329,
      "adjClose": 0.33093,
      "volume": 820344000
    },
    {
      "date": "2001-08-06",
      "open": 0.36071,
      "high": 0.378,
      "low": 0.35684,
      "close": 0.37429,
      "adjClose": 0.34095,
      "volume": 1302857959
    },
    {
      "date": "2001-08-07",
      "open": 0.37421,
      "high": 0.37604,
      "low": 0.36438,
      "close": 0.36875,
      "adjClose": 0.33591,
      "volume": 1089234520
    },
    {
      "date": "2001-08-08",
      "open": 0.36554,
      "high": 0.375,
      "low": 0.35775,
      "close": 0.35938,
      "adjClose": 0.32737,
      "volume": 1125858839
    },
    {
      "date": "2001-08-09",
      "open": 0.35771,
      "high": 0.36475,
      "low": 0.34667,
      "close": 0.35309,
      "adjClose": 0.32164,
      "volume": 1643751759
    },
    {
      "date": "2001-08-10",
      "open": 0.35292,
      "high": 0.3575,
      "low": 0.34209,
      "close": 0.35267,
      "adjClose": 0.32126,
      "volume": 1036867040
    },
    {
      "date": "2001-08-13",
      "open": 0.35871,
      "high": 0.37146,
      "low": 0.35338,
      "close": 0.36746,
      "adjClose": 0.33473,
      "volume": 1516744640
    },
    {
      "date": "2001-08-14",
      "open": 0.36079,
      "high": 0.36313,
      "low": 0.35317,
      "close": 0.35771,
      "adjClose": 0.32585,
      "volume": 2368523640
    },
    {
      "date": "2001-08-15",
      "open": 0.36579,
      "high": 0.37006,
      "low": 0.35496,
      "close": 0.35813,
      "adjClose": 0.32623,
      "volume": 1816886400
    },
    {
      "date": "2001-08-16",
      "open": 0.35154,
      "high": 0.37375,
      "low": 0.35013,
      "close": 0.37321,
      "adjClose": 0.33997,
      "volume": 1027099319
    },
    {
      "date": "2001-08-17",
      "open": 0.36375,
      "high": 0.3685,
      "low": 0.34609,
      "close": 0.34904,
      "adjClose": 0.31795,
      "volume": 1668927160
    },
    {
      "date": "2001-08-20",
      "open": 0.34684,
      "high": 0.35038,
      "low": 0.336,
      "close": 0.34663,
      "adjClose": 0.31576,
      "volume": 1183361840
    },
    {
      "date": "2001-08-21",
      "open": 0.3475,
      "high": 0.35667,
      "low": 0.33879,
      "close": 0.33934,
      "adjClose": 0.30911,
      "volume": 1187009560
    },
    {
      "date": "2001-08-22",
      "open": 0.34534,
      "high": 0.35367,
      "low": 0.33438,
      "close": 0.35329,
      "adjClose": 0.32182,
      "volume": 1498312480
    },
    {
      "date": "2001-08-23",
      "open": 0.35209,
      "high": 0.35663,
      "low": 0.34375,
      "close": 0.34546,
      "adjClose": 0.31469,
      "volume": 1019227119
    },
    {
      "date": "2001-08-24",
      "open": 0.34917,
      "high": 0.36246,
      "low": 0.34713,
      "close": 0.35534,
      "adjClose": 0.32369,
      "volume": 1111962200
    },
    {
      "date": "2001-08-27",
      "open": 0.34738,
      "high": 0.37234,
      "low": 0.34604,
      "close": 0.36763,
      "adjClose": 0.33489,
      "volume": 1279889120
    },
    {
      "date": "2001-08-28",
      "open": 0.36663,
      "high": 0.37479,
      "low": 0.36,
      "close": 0.36284,
      "adjClose": 0.33052,
      "volume": 1180121839
    },
    {
      "date": "2001-08-29",
      "open": 0.36384,
      "high": 0.36613,
      "low": 0.34813,
      "close": 0.35117,
      "adjClose": 0.31989,
      "volume": 1440857239
    },
    {
      "date": "2001-08-30",
      "open": 0.34459,
      "high": 0.3525,
      "low": 0.33646,
      "close": 0.35004,
      "adjClose": 0.31886,
      "volume": 1432072799
    },
    {
      "date": "2001-08-31",
      "open": 0.34771,
      "high": 0.35617,
      "low": 0.34313,
      "close": 0.35296,
      "adjClose": 0.32152,
      "volume": 888067519
    },
    {
      "date": "2001-09-04",
      "open": 0.35199,
      "high": 0.352,
      "low": 0.32596,
      "close": 0.32842,
      "adjClose": 0.29917,
      "volume": 1857015160
    },
    {
      "date": "2001-09-05",
      "open": 0.32813,
      "high": 0.33792,
      "low": 0.31479,
      "close": 0.33542,
      "adjClose": 0.30554,
      "volume": 2396003519
    },
    {
      "date": "2001-09-06",
      "open": 0.32879,
      "high": 0.33916,
      "low": 0.32021,
      "close": 0.32171,
      "adjClose": 0.29306,
      "volume": 1953637959
    },
    {
      "date": "2001-09-07",
      "open": 0.31667,
      "high": 0.33,
      "low": 0.315,
      "close": 0.32509,
      "adjClose": 0.29613,
      "volume": 1970534600
    },
    {
      "date": "2001-09-10",
      "open": 0.32233,
      "high": 0.32729,
      "low": 0.30913,
      "close": 0.31567,
      "adjClose": 0.28755,
      "volume": 1872518360
    },
    {
      "date": "2001-09-17",
      "open": 0.296,
      "high": 0.30325,
      "low": 0.28183,
      "close": 0.28325,
      "adjClose": 0.25802,
      "volume": 1139250400
    },
    {
      "date": "2001-09-18",
      "open": 0.28875,
      "high": 0.29083,
      "low": 0.25975,
      "close": 0.26617,
      "adjClose": 0.24246,
      "volume": 894691639
    },
    {
      "date": "2001-09-19",
      "open": 0.26767,
      "high": 0.27075,
      "low": 0.2255,
      "close": 0.26292,
      "adjClose": 0.2395,
      "volume": 1562776039
    },
    {
      "date": "2001-09-20",
      "open": 0.24883,
      "high": 0.25792,
      "low": 0.23333,
      "close": 0.24067,
      "adjClose": 0.21923,
      "volume": 1472584839
    },
    {
      "date": "2001-09-21",
      "open": 0.22208,
      "high": 0.23567,
      "low": 0.21675,
      "close": 0.22475,
      "adjClose": 0.20473,
      "volume": 1226981599
    },
    {
      "date": "2001-09-24",
      "open": 0.24258,
      "high": 0.25367,
      "low": 0.23183,
      "close": 0.25,
      "adjClose": 0.22773,
      "volume": 1507876320
    },
    {
      "date": "2001-09-25",
      "open": 0.25075,
      "high": 0.26158,
      "low": 0.23951,
      "close": 0.24025,
      "adjClose": 0.21885,
      "volume": 945102999
    },
    {
      "date": "2001-09-26",
      "open": 0.24333,
      "high": 0.24417,
      "low": 0.22917,
      "close": 0.23158,
      "adjClose": 0.21095,
      "volume": 431157839
    },
    {
      "date": "2001-09-27",
      "open": 0.23075,
      "high": 0.23333,
      "low": 0.21258,
      "close": 0.21875,
      "adjClose": 0.19927,
      "volume": 907531560
    },
    {
      "date": "2001-09-28",
      "open": 0.225,
      "high": 0.24008,
      "low": 0.21542,
      "close": 0.22892,
      "adjClose": 0.20853,
      "volume": 1045110880
    },
    {
      "date": "2001-10-01",
      "open": 0.22875,
      "high": 0.2325,
      "low": 0.20583,
      "close": 0.2095,
      "adjClose": 0.19084,
      "volume": 974082879
    },
    {
      "date": "2001-10-02",
      "open": 0.20917,
      "high": 0.2175,
      "low": 0.18883,
      "close": 0.199,
      "adjClose": 0.18128,
      "volume": 1123254360
    },
    {
      "date": "2001-10-03",
      "open": 0.198,
      "high": 0.25075,
      "low": 0.198,
      "close": 0.23817,
      "adjClose": 0.21696,
      "volume": 1801514839
    },
    {
      "date": "2001-10-04",
      "open": 0.25083,
      "high": 0.28167,
      "low": 0.24217,
      "close": 0.26908,
      "adjClose": 0.24511,
      "volume": 1980926200
    },
    {
      "date": "2001-10-05",
      "open": 0.265,
      "high": 0.28075,
      "low": 0.25492,
      "close": 0.27417,
      "adjClose": 0.24975,
      "volume": 1078542360
    },
    {
      "date": "2001-10-08",
      "open": 0.26333,
      "high": 0.29076,
      "low": 0.26333,
      "close": 0.28033,
      "adjClose": 0.25536,
      "volume": 766423919
    },
    {
      "date": "2001-10-09",
      "open": 0.28108,
      "high": 0.28667,
      "low": 0.26017,
      "close": 0.26817,
      "adjClose": 0.24428,
      "volume": 917791520
    },
    {
      "date": "2001-10-10",
      "open": 0.26342,
      "high": 0.2875,
      "low": 0.26167,
      "close": 0.28542,
      "adjClose": 0.26,
      "volume": 969018999
    },
    {
      "date": "2001-10-11",
      "open": 0.30067,
      "high": 0.31717,
      "low": 0.29908,
      "close": 0.31633,
      "adjClose": 0.28815,
      "volume": 921847600
    },
    {
      "date": "2001-10-12",
      "open": 0.30833,
      "high": 0.3375,
      "low": 0.30725,
      "close": 0.33692,
      "adjClose": 0.30691,
      "volume": 1253945960
    },
    {
      "date": "2001-10-15",
      "open": 0.32709,
      "high": 0.34584,
      "low": 0.31792,
      "close": 0.33542,
      "adjClose": 0.30554,
      "volume": 910267679
    },
    {
      "date": "2001-10-16",
      "open": 0.335,
      "high": 0.37184,
      "low": 0.32809,
      "close": 0.36917,
      "adjClose": 0.33629,
      "volume": 1389113039
    },
    {
      "date": "2001-10-17",
      "open": 0.37734,
      "high": 0.3775,
      "low": 0.34584,
      "close": 0.3475,
      "adjClose": 0.31655,
      "volume": 1697295360
    },
    {
      "date": "2001-10-18",
      "open": 0.3475,
      "high": 0.36559,
      "low": 0.34667,
      "close": 0.36217,
      "adjClose": 0.32991,
      "volume": 1022610999
    },
    {
      "date": "2001-10-19",
      "open": 0.357,
      "high": 0.375,
      "low": 0.3525,
      "close": 0.36967,
      "adjClose": 0.33674,
      "volume": 1059330800
    },
    {
      "date": "2001-10-22",
      "open": 0.36696,
      "high": 0.38334,
      "low": 0.35875,
      "close": 0.37842,
      "adjClose": 0.34471,
      "volume": 972462880
    },
    {
      "date": "2001-10-23",
      "open": 0.38325,
      "high": 0.39009,
      "low": 0.36334,
      "close": 0.37175,
      "adjClose": 0.33864,
      "volume": 953371319
    },
    {
      "date": "2001-10-24",
      "open": 0.365,
      "high": 0.38909,
      "low": 0.36084,
      "close": 0.38817,
      "adjClose": 0.3536,
      "volume": 1212810040
    },
    {
      "date": "2001-10-25",
      "open": 0.37917,
      "high": 0.41784,
      "low": 0.37334,
      "close": 0.41092,
      "adjClose": 0.37432,
      "volume": 1154718080
    },
    {
      "date": "2001-10-26",
      "open": 0.40809,
      "high": 0.42034,
      "low": 0.37917,
      "close": 0.38159,
      "adjClose": 0.3476,
      "volume": 1097142239
    },
    {
      "date": "2001-10-29",
      "open": 0.38292,
      "high": 0.38959,
      "low": 0.35017,
      "close": 0.35059,
      "adjClose": 0.31936,
      "volume": 1005102720
    },
    {
      "date": "2001-10-30",
      "open": 0.34417,
      "high": 0.36617,
      "low": 0.33625,
      "close": 0.35,
      "adjClose": 0.31883,
      "volume": 1154106439
    },
    {
      "date": "2001-10-31",
      "open": 0.36309,
      "high": 0.37292,
      "low": 0.35209,
      "close": 0.35717,
      "adjClose": 0.32536,
      "volume": 990162799
    },
    {
      "date": "2001-11-01",
      "open": 0.36175,
      "high": 0.39059,
      "low": 0.35625,
      "close": 0.38767,
      "adjClose": 0.35314,
      "volume": 1093866760
    },
    {
      "date": "2001-11-02",
      "open": 0.38592,
      "high": 0.39784,
      "low": 0.37167,
      "close": 0.39309,
      "adjClose": 0.35808,
      "volume": 1087770679
    },
    {
      "date": "2001-11-05",
      "open": 0.39992,
      "high": 0.41084,
      "low": 0.392,
      "close": 0.3945,
      "adjClose": 0.35936,
      "volume": 935023080
    },
    {
      "date": "2001-11-06",
      "open": 0.39375,
      "high": 0.42342,
      "low": 0.39167,
      "close": 0.42159,
      "adjClose": 0.38404,
      "volume": 1415945160
    },
    {
      "date": "2001-11-07",
      "open": 0.41834,
      "high": 0.43815,
      "low": 0.41592,
      "close": 0.42192,
      "adjClose": 0.38434,
      "volume": 1419520639
    },
    {
      "date": "2001-11-08",
      "open": 0.42717,
      "high": 0.43284,
      "low": 0.40209,
      "close": 0.41459,
      "adjClose": 0.37766,
      "volume": 1947530239
    },
    {
      "date": "2001-11-09",
      "open": 0.43292,
      "high": 0.44367,
      "low": 0.42492,
      "close": 0.44334,
      "adjClose": 0.40385,
      "volume": 2271755680
    },
    {
      "date": "2001-11-12",
      "open": 0.44167,
      "high": 0.46659,
      "low": 0.42817,
      "close": 0.45525,
      "adjClose": 0.4147,
      "volume": 1458700440
    },
    {
      "date": "2001-11-13",
      "open": 0.45667,
      "high": 0.45675,
      "low": 0.445,
      "close": 0.4515,
      "adjClose": 0.41128,
      "volume": 1447565000
    },
    {
      "date": "2001-11-14",
      "open": 0.45484,
      "high": 0.45917,
      "low": 0.42667,
      "close": 0.43892,
      "adjClose": 0.39983,
      "volume": 1150806479
    },
    {
      "date": "2001-11-15",
      "open": 0.43392,
      "high": 0.44725,
      "low": 0.42842,
      "close": 0.44125,
      "adjClose": 0.40195,
      "volume": 875875599
    },
    {
      "date": "2001-11-16",
      "open": 0.44167,
      "high": 0.44634,
      "low": 0.4315,
      "close": 0.43742,
      "adjClose": 0.39846,
      "volume": 496257480
    },
    {
      "date": "2001-11-19",
      "open": 0.44175,
      "high": 0.44584,
      "low": 0.40417,
      "close": 0.42784,
      "adjClose": 0.38973,
      "volume": 1945610239
    },
    {
      "date": "2001-11-20",
      "open": 0.42992,
      "high": 0.43741,
      "low": 0.41109,
      "close": 0.41584,
      "adjClose": 0.3788,
      "volume": 938623040
    },
    {
      "date": "2001-11-21",
      "open": 0.40884,
      "high": 0.42142,
      "low": 0.39834,
      "close": 0.4105,
      "adjClose": 0.37394,
      "volume": 728984079
    },
    {
      "date": "2001-11-23",
      "open": 0.41209,
      "high": 0.41667,
      "low": 0.405,
      "close": 0.41625,
      "adjClose": 0.37917,
      "volume": 254050720
    },
    {
      "date": "2001-11-26",
      "open": 0.42325,
      "high": 0.44659,
      "low": 0.42209,
      "close": 0.446,
      "adjClose": 0.40627,
      "volume": 1216541640
    },
    {
      "date": "2001-11-27",
      "open": 0.44575,
      "high": 0.46084,
      "low": 0.4375,
      "close": 0.45075,
      "adjClose": 0.4106,
      "volume": 1184861800
    },
    {
      "date": "2001-11-28",
      "open": 0.445,
      "high": 0.45244,
      "low": 0.427,
      "close": 0.428,
      "adjClose": 0.38988,
      "volume": 817195879
    },
    {
      "date": "2001-11-29",
      "open": 0.45907,
      "high": 0.46142,
      "low": 0.445,
      "close": 0.44675,
      "adjClose": 0.40696,
      "volume": 5274849119
    },
    {
      "date": "2001-11-30",
      "open": 0.44659,
      "high": 0.45856,
      "low": 0.44,
      "close": 0.45534,
      "adjClose": 0.41478,
      "volume": 1053066959
    },
    {
      "date": "2001-12-03",
      "open": 0.44575,
      "high": 0.45134,
      "low": 0.44042,
      "close": 0.44842,
      "adjClose": 0.40848,
      "volume": 851683479
    },
    {
      "date": "2001-12-04",
      "open": 0.45067,
      "high": 0.485,
      "low": 0.45067,
      "close": 0.4845,
      "adjClose": 0.44135,
      "volume": 1387085280
    },
    {
      "date": "2001-12-05",
      "open": 0.48834,
      "high": 0.52459,
      "low": 0.48792,
      "close": 0.52359,
      "adjClose": 0.47695,
      "volume": 1707036000
    },
    {
      "date": "2001-12-06",
      "open": 0.5195,
      "high": 0.52084,
      "low": 0.50225,
      "close": 0.51534,
      "adjClose": 0.46944,
      "volume": 1138944000
    },
    {
      "date": "2001-12-07",
      "open": 0.5115,
      "high": 0.51617,
      "low": 0.49067,
      "close": 0.49959,
      "adjClose": 0.45509,
      "volume": 807488199
    },
    {
      "date": "2001-12-10",
      "open": 0.49709,
      "high": 0.516,
      "low": 0.49292,
      "close": 0.50459,
      "adjClose": 0.45965,
      "volume": 695924280
    },
    {
      "date": "2001-12-11",
      "open": 0.51342,
      "high": 0.53459,
      "low": 0.50835,
      "close": 0.52267,
      "adjClose": 0.47612,
      "volume": 792356000
    },
    {
      "date": "2001-12-12",
      "open": 0.52667,
      "high": 0.53919,
      "low": 0.5165,
      "close": 0.53892,
      "adjClose": 0.49092,
      "volume": 1005991079
    },
    {
      "date": "2001-12-13",
      "open": 0.52834,
      "high": 0.53509,
      "low": 0.52141,
      "close": 0.52342,
      "adjClose": 0.4768,
      "volume": 881515560
    },
    {
      "date": "2001-12-14",
      "open": 0.52334,
      "high": 0.54959,
      "low": 0.52092,
      "close": 0.547,
      "adjClose": 0.49828,
      "volume": 754736199
    },
    {
      "date": "2001-12-17",
      "open": 0.54284,
      "high": 0.57459,
      "low": 0.54284,
      "close": 0.56667,
      "adjClose": 0.5162,
      "volume": 1081110680
    },
    {
      "date": "2001-12-18",
      "open": 0.55425,
      "high": 0.56209,
      "low": 0.54742,
      "close": 0.55209,
      "adjClose": 0.50292,
      "volume": 887239440
    },
    {
      "date": "2001-12-19",
      "open": 0.543,
      "high": 0.55409,
      "low": 0.53492,
      "close": 0.537,
      "adjClose": 0.48917,
      "volume": 854707960
    },
    {
      "date": "2001-12-20",
      "open": 0.53917,
      "high": 0.54892,
      "low": 0.51392,
      "close": 0.51584,
      "adjClose": 0.46989,
      "volume": 951775240
    },
    {
      "date": "2001-12-21",
      "open": 0.52709,
      "high": 0.54167,
      "low": 0.521,
      "close": 0.53817,
      "adjClose": 0.49024,
      "volume": 723972000
    },
    {
      "date": "2001-12-24",
      "open": 0.53792,
      "high": 0.55434,
      "low": 0.53767,
      "close": 0.55159,
      "adjClose": 0.50246,
      "volume": 265438639
    },
    {
      "date": "2001-12-26",
      "open": 0.55434,
      "high": 0.5745,
      "low": 0.55425,
      "close": 0.56509,
      "adjClose": 0.51476,
      "volume": 642224520
    },
    {
      "date": "2001-12-27",
      "open": 0.57,
      "high": 0.58075,
      "low": 0.56917,
      "close": 0.57817,
      "adjClose": 0.52667,
      "volume": 730152000
    },
    {
      "date": "2001-12-28",
      "open": 0.58159,
      "high": 0.58542,
      "low": 0.55867,
      "close": 0.56425,
      "adjClose": 0.51399,
      "volume": 757680000
    },
    {
      "date": "2001-12-31",
      "open": 0.56842,
      "high": 0.57167,
      "low": 0.55625,
      "close": 0.5575,
      "adjClose": 0.50784,
      "volume": 737612400
    },
    {
      "date": "2002-01-02",
      "open": 0.55996,
      "high": 0.57042,
      "low": 0.54585,
      "close": 0.56084,
      "adjClose": 0.51089,
      "volume": 1298904000
    },
    {
      "date": "2002-01-03",
      "open": 0.562,
      "high": 0.60002,
      "low": 0.56167,
      "close": 0.59759,
      "adjClose": 0.54436,
      "volume": 1414752000
    },
    {
      "date": "2002-01-04",
      "open": 0.6055,
      "high": 0.6055,
      "low": 0.57,
      "close": 0.58017,
      "adjClose": 0.52849,
      "volume": 936288000
    },
    {
      "date": "2002-01-07",
      "open": 0.5825,
      "high": 0.58334,
      "low": 0.55675,
      "close": 0.56459,
      "adjClose": 0.5143,
      "volume": 973111240
    },
    {
      "date": "2002-01-08",
      "open": 0.56342,
      "high": 0.58484,
      "low": 0.5615,
      "close": 0.57125,
      "adjClose": 0.52037,
      "volume": 774596120
    },
    {
      "date": "2002-01-09",
      "open": 0.57917,
      "high": 0.58959,
      "low": 0.55542,
      "close": 0.56342,
      "adjClose": 0.51324,
      "volume": 1141194279
    },
    {
      "date": "2002-01-10",
      "open": 0.56042,
      "high": 0.56809,
      "low": 0.545,
      "close": 0.54992,
      "adjClose": 0.50094,
      "volume": 992515000
    },
    {
      "date": "2002-01-11",
      "open": 0.55359,
      "high": 0.55375,
      "low": 0.52342,
      "close": 0.52559,
      "adjClose": 0.47878,
      "volume": 1380856960
    },
    {
      "date": "2002-01-14",
      "open": 0.52442,
      "high": 0.52809,
      "low": 0.498,
      "close": 0.498,
      "adjClose": 0.45364,
      "volume": 1370285360
    },
    {
      "date": "2002-01-15",
      "open": 0.51875,
      "high": 0.54484,
      "low": 0.51824,
      "close": 0.5445,
      "adjClose": 0.496,
      "volume": 1839123039
    },
    {
      "date": "2002-01-16",
      "open": 0.53709,
      "high": 0.54059,
      "low": 0.52125,
      "close": 0.52325,
      "adjClose": 0.47664,
      "volume": 1116126640
    },
    {
      "date": "2002-01-17",
      "open": 0.54059,
      "high": 0.54167,
      "low": 0.521,
      "close": 0.54159,
      "adjClose": 0.49335,
      "volume": 1122414360
    },
    {
      "date": "2002-01-18",
      "open": 0.52117,
      "high": 0.53542,
      "low": 0.52084,
      "close": 0.53167,
      "adjClose": 0.48431,
      "volume": 803828199
    },
    {
      "date": "2002-01-22",
      "open": 0.53667,
      "high": 0.53809,
      "low": 0.51234,
      "close": 0.51834,
      "adjClose": 0.47217,
      "volume": 1085106799
    },
    {
      "date": "2002-01-23",
      "open": 0.523,
      "high": 0.53184,
      "low": 0.51267,
      "close": 0.52809,
      "adjClose": 0.48105,
      "volume": 889195520
    },
    {
      "date": "2002-01-24",
      "open": 0.53334,
      "high": 0.5525,
      "low": 0.52209,
      "close": 0.547,
      "adjClose": 0.49828,
      "volume": 1138134279
    },
    {
      "date": "2002-01-25",
      "open": 0.53917,
      "high": 0.55917,
      "low": 0.5325,
      "close": 0.54559,
      "adjClose": 0.49699,
      "volume": 817759760
    },
    {
      "date": "2002-01-28",
      "open": 0.55625,
      "high": 0.56667,
      "low": 0.55075,
      "close": 0.56659,
      "adjClose": 0.51612,
      "volume": 924427599
    },
    {
      "date": "2002-01-29",
      "open": 0.56792,
      "high": 0.56959,
      "low": 0.53,
      "close": 0.53884,
      "adjClose": 0.49085,
      "volume": 1382080839
    },
    {
      "date": "2002-01-30",
      "open": 0.54167,
      "high": 0.54575,
      "low": 0.52875,
      "close": 0.54534,
      "adjClose": 0.49677,
      "volume": 1218533879
    },
    {
      "date": "2002-01-31",
      "open": 0.55242,
      "high": 0.55667,
      "low": 0.52959,
      "close": 0.54784,
      "adjClose": 0.49904,
      "volume": 974058999
    },
    {
      "date": "2002-02-01",
      "open": 0.54692,
      "high": 0.55275,
      "low": 0.53133,
      "close": 0.53442,
      "adjClose": 0.48682,
      "volume": 688496519
    },
    {
      "date": "2002-02-04",
      "open": 0.53325,
      "high": 0.54625,
      "low": 0.50842,
      "close": 0.50925,
      "adjClose": 0.46389,
      "volume": 1104918320
    },
    {
      "date": "2002-02-05",
      "open": 0.50584,
      "high": 0.51025,
      "low": 0.48442,
      "close": 0.50425,
      "adjClose": 0.45934,
      "volume": 1474648720
    },
    {
      "date": "2002-02-06",
      "open": 0.51763,
      "high": 0.52575,
      "low": 0.5075,
      "close": 0.51684,
      "adjClose": 0.47081,
      "volume": 1243397640
    },
    {
      "date": "2002-02-07",
      "open": 0.5175,
      "high": 0.52134,
      "low": 0.49767,
      "close": 0.50009,
      "adjClose": 0.45555,
      "volume": 964567399
    },
    {
      "date": "2002-02-08",
      "open": 0.50342,
      "high": 0.50625,
      "low": 0.46199,
      "close": 0.481,
      "adjClose": 0.43816,
      "volume": 1871292000
    },
    {
      "date": "2002-02-11",
      "open": 0.48025,
      "high": 0.50834,
      "low": 0.4785,
      "close": 0.50759,
      "adjClose": 0.46238,
      "volume": 1249224000
    },
    {
      "date": "2002-02-12",
      "open": 0.49992,
      "high": 0.52792,
      "low": 0.49417,
      "close": 0.51834,
      "adjClose": 0.47217,
      "volume": 1216500000
    },
    {
      "date": "2002-02-13",
      "open": 0.525,
      "high": 0.53384,
      "low": 0.50667,
      "close": 0.51167,
      "adjClose": 0.4661,
      "volume": 1230593840
    },
    {
      "date": "2002-02-14",
      "open": 0.516,
      "high": 0.52875,
      "low": 0.5095,
      "close": 0.518,
      "adjClose": 0.47186,
      "volume": 1304045679
    },
    {
      "date": "2002-02-15",
      "open": 0.49417,
      "high": 0.49709,
      "low": 0.47292,
      "close": 0.47792,
      "adjClose": 0.43535,
      "volume": 3988548000
    },
    {
      "date": "2002-02-19",
      "open": 0.4575,
      "high": 0.46225,
      "low": 0.44259,
      "close": 0.44625,
      "adjClose": 0.4065,
      "volume": 1972982360
    },
    {
      "date": "2002-02-20",
      "open": 0.43834,
      "high": 0.47459,
      "low": 0.4375,
      "close": 0.46959,
      "adjClose": 0.42776,
      "volume": 1839074679
    },
    {
      "date": "2002-02-21",
      "open": 0.46317,
      "high": 0.46334,
      "low": 0.43692,
      "close": 0.4375,
      "adjClose": 0.39853,
      "volume": 1532020080
    },
    {
      "date": "2002-02-22",
      "open": 0.42875,
      "high": 0.43375,
      "low": 0.41042,
      "close": 0.416,
      "adjClose": 0.37895,
      "volume": 2585662560
    },
    {
      "date": "2002-02-25",
      "open": 0.41792,
      "high": 0.45184,
      "low": 0.41784,
      "close": 0.44859,
      "adjClose": 0.40863,
      "volume": 1599675879
    },
    {
      "date": "2002-02-26",
      "open": 0.45842,
      "high": 0.46625,
      "low": 0.44625,
      "close": 0.45834,
      "adjClose": 0.41752,
      "volume": 1903166599
    },
    {
      "date": "2002-02-27",
      "open": 0.46875,
      "high": 0.47075,
      "low": 0.44167,
      "close": 0.44292,
      "adjClose": 0.40347,
      "volume": 1723587479
    },
    {
      "date": "2002-02-28",
      "open": 0.44,
      "high": 0.44792,
      "low": 0.42134,
      "close": 0.42509,
      "adjClose": 0.38723,
      "volume": 1585515920
    },
    {
      "date": "2002-03-01",
      "open": 0.42917,
      "high": 0.46667,
      "low": 0.42792,
      "close": 0.46617,
      "adjClose": 0.42465,
      "volume": 1313345639
    },
    {
      "date": "2002-03-04",
      "open": 0.46759,
      "high": 0.4975,
      "low": 0.46309,
      "close": 0.49217,
      "adjClose": 0.44833,
      "volume": 1484800319
    },
    {
      "date": "2002-03-05",
      "open": 0.48459,
      "high": 0.50409,
      "low": 0.48417,
      "close": 0.49092,
      "adjClose": 0.44719,
      "volume": 1379585319
    },
    {
      "date": "2002-03-06",
      "open": 0.47625,
      "high": 0.48109,
      "low": 0.46525,
      "close": 0.4755,
      "adjClose": 0.43315,
      "volume": 1446185000
    },
    {
      "date": "2002-03-07",
      "open": 0.48225,
      "high": 0.48384,
      "low": 0.4585,
      "close": 0.47167,
      "adjClose": 0.42966,
      "volume": 1346561000
    },
    {
      "date": "2002-03-08",
      "open": 0.48067,
      "high": 0.49575,
      "low": 0.47834,
      "close": 0.48575,
      "adjClose": 0.44248,
      "volume": 1270781400
    },
    {
      "date": "2002-03-11",
      "open": 0.48042,
      "high": 0.48575,
      "low": 0.47209,
      "close": 0.48009,
      "adjClose": 0.43733,
      "volume": 810823679
    },
    {
      "date": "2002-03-12",
      "open": 0.46542,
      "high": 0.46794,
      "low": 0.45167,
      "close": 0.45492,
      "adjClose": 0.4144,
      "volume": 1255265959
    },
    {
      "date": "2002-03-13",
      "open": 0.45067,
      "high": 0.45392,
      "low": 0.445,
      "close": 0.44667,
      "adjClose": 0.40689,
      "volume": 1032967040
    },
    {
      "date": "2002-03-14",
      "open": 0.44334,
      "high": 0.44482,
      "low": 0.421,
      "close": 0.42192,
      "adjClose": 0.38434,
      "volume": 1139814280
    },
    {
      "date": "2002-03-15",
      "open": 0.42492,
      "high": 0.44025,
      "low": 0.41684,
      "close": 0.43975,
      "adjClose": 0.40058,
      "volume": 1248293719
    },
    {
      "date": "2002-03-18",
      "open": 0.44775,
      "high": 0.45742,
      "low": 0.43475,
      "close": 0.43975,
      "adjClose": 0.40058,
      "volume": 1236996000
    },
    {
      "date": "2002-03-19",
      "open": 0.44292,
      "high": 0.44375,
      "low": 0.42784,
      "close": 0.43042,
      "adjClose": 0.39208,
      "volume": 846127999
    },
    {
      "date": "2002-03-20",
      "open": 0.42334,
      "high": 0.42417,
      "low": 0.38625,
      "close": 0.38767,
      "adjClose": 0.35314,
      "volume": 2294424999
    },
    {
      "date": "2002-03-21",
      "open": 0.39425,
      "high": 0.41292,
      "low": 0.38384,
      "close": 0.40825,
      "adjClose": 0.37189,
      "volume": 1723203599
    },
    {
      "date": "2002-03-22",
      "open": 0.41559,
      "high": 0.41559,
      "low": 0.40167,
      "close": 0.40475,
      "adjClose": 0.3687,
      "volume": 1249157600
    },
    {
      "date": "2002-03-25",
      "open": 0.40284,
      "high": 0.40334,
      "low": 0.38334,
      "close": 0.38384,
      "adjClose": 0.34965,
      "volume": 885499440
    },
    {
      "date": "2002-03-26",
      "open": 0.37984,
      "high": 0.40149,
      "low": 0.37767,
      "close": 0.39167,
      "adjClose": 0.35678,
      "volume": 1123674360
    },
    {
      "date": "2002-03-27",
      "open": 0.38567,
      "high": 0.3935,
      "low": 0.3725,
      "close": 0.37917,
      "adjClose": 0.3454,
      "volume": 1068234639
    },
    {
      "date": "2002-03-28",
      "open": 0.38175,
      "high": 0.38417,
      "low": 0.34892,
      "close": 0.36967,
      "adjClose": 0.33674,
      "volume": 3124080000
    },
    {
      "date": "2002-04-01",
      "open": 0.34917,
      "high": 0.36642,
      "low": 0.338,
      "close": 0.36359,
      "adjClose": 0.33121,
      "volume": 2366760640
    },
    {
      "date": "2002-04-02",
      "open": 0.35267,
      "high": 0.37242,
      "low": 0.352,
      "close": 0.35409,
      "adjClose": 0.32255,
      "volume": 1438372800
    },
    {
      "date": "2002-04-03",
      "open": 0.35567,
      "high": 0.36534,
      "low": 0.34834,
      "close": 0.36075,
      "adjClose": 0.32862,
      "volume": 1094718400
    },
    {
      "date": "2002-04-04",
      "open": 0.358,
      "high": 0.37125,
      "low": 0.35309,
      "close": 0.359,
      "adjClose": 0.32702,
      "volume": 1131366560
    },
    {
      "date": "2002-04-05",
      "open": 0.36134,
      "high": 0.36717,
      "low": 0.34717,
      "close": 0.35084,
      "adjClose": 0.31959,
      "volume": 1027062599
    },
    {
      "date": "2002-04-08",
      "open": 0.33458,
      "high": 0.36259,
      "low": 0.3345,
      "close": 0.36259,
      "adjClose": 0.33029,
      "volume": 1151682000
    },
    {
      "date": "2002-04-09",
      "open": 0.36617,
      "high": 0.36917,
      "low": 0.33884,
      "close": 0.33967,
      "adjClose": 0.30942,
      "volume": 1381313080
    },
    {
      "date": "2002-04-10",
      "open": 0.34242,
      "high": 0.345,
      "low": 0.29667,
      "close": 0.32092,
      "adjClose": 0.29234,
      "volume": 3689825999
    },
    {
      "date": "2002-04-11",
      "open": 0.31833,
      "high": 0.32248,
      "low": 0.30336,
      "close": 0.30684,
      "adjClose": 0.27951,
      "volume": 1437785040
    },
    {
      "date": "2002-04-12",
      "open": 0.31367,
      "high": 0.31617,
      "low": 0.29616,
      "close": 0.30567,
      "adjClose": 0.27844,
      "volume": 1376933080
    },
    {
      "date": "2002-04-15",
      "open": 0.31158,
      "high": 0.32325,
      "low": 0.31083,
      "close": 0.318,
      "adjClose": 0.28968,
      "volume": 1157526439
    },
    {
      "date": "2002-04-16",
      "open": 0.33225,
      "high": 0.33567,
      "low": 0.32533,
      "close": 0.33184,
      "adjClose": 0.30228,
      "volume": 856039559
    },
    {
      "date": "2002-04-17",
      "open": 0.33575,
      "high": 0.34067,
      "low": 0.32525,
      "close": 0.33575,
      "adjClose": 0.30584,
      "volume": 944635240
    },
    {
      "date": "2002-04-18",
      "open": 0.33234,
      "high": 0.33592,
      "low": 0.32292,
      "close": 0.33017,
      "adjClose": 0.30076,
      "volume": 697160360
    },
    {
      "date": "2002-04-19",
      "open": 0.319,
      "high": 0.32292,
      "low": 0.30728,
      "close": 0.30767,
      "adjClose": 0.28027,
      "volume": 1128822080
    },
    {
      "date": "2002-04-22",
      "open": 0.30425,
      "high": 0.31542,
      "low": 0.30417,
      "close": 0.30917,
      "adjClose": 0.28163,
      "volume": 808219800
    },
    {
      "date": "2002-04-23",
      "open": 0.31158,
      "high": 0.31517,
      "low": 0.29392,
      "close": 0.29667,
      "adjClose": 0.27025,
      "volume": 774512240
    },
    {
      "date": "2002-04-24",
      "open": 0.30008,
      "high": 0.3045,
      "low": 0.26993,
      "close": 0.27067,
      "adjClose": 0.24656,
      "volume": 1583859840
    },
    {
      "date": "2002-04-25",
      "open": 0.26958,
      "high": 0.28658,
      "low": 0.2695,
      "close": 0.28117,
      "adjClose": 0.25613,
      "volume": 1168961880
    },
    {
      "date": "2002-04-26",
      "open": 0.28425,
      "high": 0.28458,
      "low": 0.25308,
      "close": 0.25308,
      "adjClose": 0.23054,
      "volume": 1191330159
    },
    {
      "date": "2002-04-29",
      "open": 0.28305,
      "high": 0.2995,
      "low": 0.2735,
      "close": 0.29525,
      "adjClose": 0.26895,
      "volume": 3932956320
    },
    {
      "date": "2002-04-30",
      "open": 0.30225,
      "high": 0.30625,
      "low": 0.28375,
      "close": 0.29008,
      "adjClose": 0.26424,
      "volume": 1776614960
    },
    {
      "date": "2002-05-01",
      "open": 0.28533,
      "high": 0.29942,
      "low": 0.27792,
      "close": 0.29533,
      "adjClose": 0.26902,
      "volume": 1719555279
    },
    {
      "date": "2002-05-02",
      "open": 0.29675,
      "high": 0.30408,
      "low": 0.28333,
      "close": 0.28342,
      "adjClose": 0.25818,
      "volume": 1125270480
    },
    {
      "date": "2002-05-03",
      "open": 0.28375,
      "high": 0.28592,
      "low": 0.2715,
      "close": 0.27292,
      "adjClose": 0.24861,
      "volume": 853831840
    },
    {
      "date": "2002-05-06",
      "open": 0.26583,
      "high": 0.27833,
      "low": 0.26033,
      "close": 0.2625,
      "adjClose": 0.23912,
      "volume": 1102350600
    },
    {
      "date": "2002-05-07",
      "open": 0.26833,
      "high": 0.27392,
      "low": 0.25592,
      "close": 0.26908,
      "adjClose": 0.24511,
      "volume": 1414600680
    },
    {
      "date": "2002-05-08",
      "open": 0.30108,
      "high": 0.30467,
      "low": 0.27833,
      "close": 0.3,
      "adjClose": 0.27328,
      "volume": 1689375400
    },
    {
      "date": "2002-05-09",
      "open": 0.29908,
      "high": 0.30529,
      "low": 0.28667,
      "close": 0.28717,
      "adjClose": 0.26159,
      "volume": 1231001600
    },
    {
      "date": "2002-05-10",
      "open": 0.29308,
      "high": 0.29417,
      "low": 0.2625,
      "close": 0.26567,
      "adjClose": 0.24201,
      "volume": 1322297240
    },
    {
      "date": "2002-05-13",
      "open": 0.26842,
      "high": 0.28267,
      "low": 0.26617,
      "close": 0.28175,
      "adjClose": 0.25665,
      "volume": 802148200
    },
    {
      "date": "2002-05-14",
      "open": 0.29975,
      "high": 0.31292,
      "low": 0.29458,
      "close": 0.30975,
      "adjClose": 0.28216,
      "volume": 1527748479
    },
    {
      "date": "2002-05-15",
      "open": 0.305,
      "high": 0.32167,
      "low": 0.30075,
      "close": 0.31583,
      "adjClose": 0.2877,
      "volume": 1505560200
    },
    {
      "date": "2002-05-16",
      "open": 0.31592,
      "high": 0.32292,
      "low": 0.30957,
      "close": 0.31642,
      "adjClose": 0.28824,
      "volume": 985807279
    },
    {
      "date": "2002-05-17",
      "open": 0.325,
      "high": 0.32734,
      "low": 0.31692,
      "close": 0.32642,
      "adjClose": 0.29735,
      "volume": 935203079
    },
    {
      "date": "2002-05-20",
      "open": 0.32367,
      "high": 0.33209,
      "low": 0.32217,
      "close": 0.32992,
      "adjClose": 0.30053,
      "volume": 954055199
    },
    {
      "date": "2002-05-21",
      "open": 0.33417,
      "high": 0.33875,
      "low": 0.30442,
      "close": 0.30475,
      "adjClose": 0.27761,
      "volume": 1383509199
    },
    {
      "date": "2002-05-22",
      "open": 0.30717,
      "high": 0.31897,
      "low": 0.30667,
      "close": 0.31708,
      "adjClose": 0.28884,
      "volume": 1551712239
    },
    {
      "date": "2002-05-23",
      "open": 0.318,
      "high": 0.31867,
      "low": 0.28833,
      "close": 0.29775,
      "adjClose": 0.27123,
      "volume": 2557283199
    },
    {
      "date": "2002-05-24",
      "open": 0.29208,
      "high": 0.29362,
      "low": 0.28517,
      "close": 0.29192,
      "adjClose": 0.26592,
      "volume": 737936280
    },
    {
      "date": "2002-05-28",
      "open": 0.2945,
      "high": 0.29467,
      "low": 0.2745,
      "close": 0.28033,
      "adjClose": 0.25536,
      "volume": 1367789280
    },
    {
      "date": "2002-05-29",
      "open": 0.27583,
      "high": 0.29208,
      "low": 0.27158,
      "close": 0.29092,
      "adjClose": 0.26501,
      "volume": 1311341200
    },
    {
      "date": "2002-05-30",
      "open": 0.285,
      "high": 0.2936,
      "low": 0.27942,
      "close": 0.28667,
      "adjClose": 0.26114,
      "volume": 1067850760
    },
    {
      "date": "2002-05-31",
      "open": 0.28833,
      "high": 0.28958,
      "low": 0.27833,
      "close": 0.27883,
      "adjClose": 0.25399,
      "volume": 674396600
    },
    {
      "date": "2002-06-03",
      "open": 0.27208,
      "high": 0.27333,
      "low": 0.25908,
      "close": 0.26249,
      "adjClose": 0.23911,
      "volume": 901519360
    },
    {
      "date": "2002-06-04",
      "open": 0.26075,
      "high": 0.27711,
      "low": 0.26033,
      "close": 0.27567,
      "adjClose": 0.25112,
      "volume": 1095810640
    },
    {
      "date": "2002-06-05",
      "open": 0.27625,
      "high": 0.27633,
      "low": 0.26208,
      "close": 0.27167,
      "adjClose": 0.24747,
      "volume": 1114878279
    },
    {
      "date": "2002-06-06",
      "open": 0.26883,
      "high": 0.27542,
      "low": 0.26875,
      "close": 0.27175,
      "adjClose": 0.24755,
      "volume": 742040159
    },
    {
      "date": "2002-06-07",
      "open": 0.24967,
      "high": 0.2725,
      "low": 0.24958,
      "close": 0.26917,
      "adjClose": 0.2452,
      "volume": 1371317000
    },
    {
      "date": "2002-06-10",
      "open": 0.27275,
      "high": 0.28039,
      "low": 0.2663,
      "close": 0.26692,
      "adjClose": 0.24315,
      "volume": 749528479
    },
    {
      "date": "2002-06-11",
      "open": 0.27133,
      "high": 0.2725,
      "low": 0.25425,
      "close": 0.25498,
      "adjClose": 0.23227,
      "volume": 860287920
    },
    {
      "date": "2002-06-12",
      "open": 0.24885,
      "high": 0.25333,
      "low": 0.22225,
      "close": 0.23292,
      "adjClose": 0.21217,
      "volume": 2269273119
    },
    {
      "date": "2002-06-13",
      "open": 0.23467,
      "high": 0.239,
      "low": 0.22317,
      "close": 0.2305,
      "adjClose": 0.20997,
      "volume": 1267433639
    },
    {
      "date": "2002-06-14",
      "open": 0.222,
      "high": 0.23658,
      "low": 0.2145,
      "close": 0.23483,
      "adjClose": 0.21391,
      "volume": 1116444000
    },
    {
      "date": "2002-06-17",
      "open": 0.24008,
      "high": 0.24317,
      "low": 0.23283,
      "close": 0.23692,
      "adjClose": 0.21582,
      "volume": 1054662479
    },
    {
      "date": "2002-06-18",
      "open": 0.234,
      "high": 0.2425,
      "low": 0.23125,
      "close": 0.23567,
      "adjClose": 0.21468,
      "volume": 1009411040
    },
    {
      "date": "2002-06-19",
      "open": 0.22417,
      "high": 0.22417,
      "low": 0.197,
      "close": 0.19875,
      "adjClose": 0.18105,
      "volume": 2597698999
    },
    {
      "date": "2002-06-20",
      "open": 0.19917,
      "high": 0.20458,
      "low": 0.19433,
      "close": 0.19692,
      "adjClose": 0.17938,
      "volume": 1426300600
    },
    {
      "date": "2002-06-21",
      "open": 0.19592,
      "high": 0.2035,
      "low": 0.18483,
      "close": 0.18883,
      "adjClose": 0.17201,
      "volume": 1485424799
    },
    {
      "date": "2002-06-24",
      "open": 0.184,
      "high": 0.19825,
      "low": 0.17833,
      "close": 0.19233,
      "adjClose": 0.1752,
      "volume": 1380569200
    },
    {
      "date": "2002-06-25",
      "open": 0.19583,
      "high": 0.19583,
      "low": 0.17525,
      "close": 0.17642,
      "adjClose": 0.16071,
      "volume": 1172934120
    },
    {
      "date": "2002-06-26",
      "open": 0.15642,
      "high": 0.17317,
      "low": 0.15208,
      "close": 0.16725,
      "adjClose": 0.15235,
      "volume": 2068634120
    },
    {
      "date": "2002-06-27",
      "open": 0.17342,
      "high": 0.17475,
      "low": 0.14,
      "close": 0.14233,
      "adjClose": 0.12965,
      "volume": 3184807080
    },
    {
      "date": "2002-06-28",
      "open": 0.14,
      "high": 0.14908,
      "low": 0.13692,
      "close": 0.14317,
      "adjClose": 0.13042,
      "volume": 2026970320
    },
    {
      "date": "2002-07-01",
      "open": 0.1425,
      "high": 0.14667,
      "low": 0.13983,
      "close": 0.14283,
      "adjClose": 0.13011,
      "volume": 1164666399
    },
    {
      "date": "2002-07-02",
      "open": 0.14117,
      "high": 0.14167,
      "low": 0.13017,
      "close": 0.13383,
      "adjClose": 0.12191,
      "volume": 1368496999
    },
    {
      "date": "2002-07-03",
      "open": 0.133,
      "high": 0.14567,
      "low": 0.13292,
      "close": 0.14542,
      "adjClose": 0.13247,
      "volume": 1074666840
    },
    {
      "date": "2002-07-05",
      "open": 0.15583,
      "high": 0.15833,
      "low": 0.15137,
      "close": 0.15825,
      "adjClose": 0.14415,
      "volume": 739604040
    },
    {
      "date": "2002-07-08",
      "open": 0.15642,
      "high": 0.16867,
      "low": 0.15625,
      "close": 0.163,
      "adjClose": 0.14848,
      "volume": 1588168159
    },
    {
      "date": "2002-07-09",
      "open": 0.16342,
      "high": 0.1655,
      "low": 0.1515,
      "close": 0.155,
      "adjClose": 0.14119,
      "volume": 1075458480
    },
    {
      "date": "2002-07-10",
      "open": 0.15875,
      "high": 0.16,
      "low": 0.14967,
      "close": 0.15075,
      "adjClose": 0.13732,
      "volume": 927487599
    },
    {
      "date": "2002-07-11",
      "open": 0.14992,
      "high": 0.1667,
      "low": 0.14858,
      "close": 0.16608,
      "adjClose": 0.15129,
      "volume": 1145094240
    },
    {
      "date": "2002-07-12",
      "open": 0.175,
      "high": 0.17567,
      "low": 0.1625,
      "close": 0.16592,
      "adjClose": 0.15114,
      "volume": 1345180999
    },
    {
      "date": "2002-07-15",
      "open": 0.16633,
      "high": 0.1825,
      "low": 0.15883,
      "close": 0.18242,
      "adjClose": 0.16617,
      "volume": 1496524720
    },
    {
      "date": "2002-07-16",
      "open": 0.17792,
      "high": 0.19458,
      "low": 0.17458,
      "close": 0.1775,
      "adjClose": 0.16169,
      "volume": 1774107239
    },
    {
      "date": "2002-07-17",
      "open": 0.17367,
      "high": 0.1771,
      "low": 0.1555,
      "close": 0.16242,
      "adjClose": 0.14795,
      "volume": 1923266479
    },
    {
      "date": "2002-07-18",
      "open": 0.15975,
      "high": 0.16917,
      "low": 0.15783,
      "close": 0.15825,
      "adjClose": 0.14415,
      "volume": 1243937640
    },
    {
      "date": "2002-07-19",
      "open": 0.15342,
      "high": 0.1595,
      "low": 0.15,
      "close": 0.15108,
      "adjClose": 0.13762,
      "volume": 846115759
    },
    {
      "date": "2002-07-22",
      "open": 0.15042,
      "high": 0.15467,
      "low": 0.13793,
      "close": 0.14408,
      "adjClose": 0.13125,
      "volume": 1295465280
    },
    {
      "date": "2002-07-23",
      "open": 0.14492,
      "high": 0.14583,
      "low": 0.12842,
      "close": 0.13333,
      "adjClose": 0.12145,
      "volume": 1410052920
    },
    {
      "date": "2002-07-24",
      "open": 0.1315,
      "high": 0.144,
      "low": 0.13142,
      "close": 0.14183,
      "adjClose": 0.1292,
      "volume": 1183745840
    },
    {
      "date": "2002-07-25",
      "open": 0.13633,
      "high": 0.13675,
      "low": 0.12093,
      "close": 0.1255,
      "adjClose": 0.11432,
      "volume": 1802748200
    },
    {
      "date": "2002-07-26",
      "open": 0.12917,
      "high": 0.13217,
      "low": 0.11917,
      "close": 0.12258,
      "adjClose": 0.11166,
      "volume": 1225219640
    },
    {
      "date": "2002-07-29",
      "open": 0.12767,
      "high": 0.12833,
      "low": 0.12192,
      "close": 0.126,
      "adjClose": 0.11478,
      "volume": 1231537880
    },
    {
      "date": "2002-07-30",
      "open": 0.12542,
      "high": 0.14153,
      "low": 0.125,
      "close": 0.13517,
      "adjClose": 0.12313,
      "volume": 1834336119
    },
    {
      "date": "2002-07-31",
      "open": 0.0985005,
      "high": 0.1005,
      "low": 0.0911671,
      "close": 0.0922505,
      "adjClose": 0.08403375,
      "volume": 4850997800
    },
    {
      "date": "2002-08-01",
      "open": 0.0930005,
      "high": 0.0930005,
      "low": 0.0833338,
      "close": 0.0834171,
      "adjClose": 0.07598714,
      "volume": 1731948919
    },
    {
      "date": "2002-08-02",
      "open": 0.0860838,
      "high": 0.0866671,
      "low": 0.0758337,
      "close": 0.0779171,
      "adjClose": 0.07097702,
      "volume": 1804228880
    },
    {
      "date": "2002-08-05",
      "open": 0.0767504,
      "high": 0.0769171,
      "low": 0.0707504,
      "close": 0.071667,
      "adjClose": 0.06528362,
      "volume": 1335829119
    },
    {
      "date": "2002-08-06",
      "open": 0.0750004,
      "high": 0.0782504,
      "low": 0.0738337,
      "close": 0.075417,
      "adjClose": 0.06869961,
      "volume": 1180252160
    },
    {
      "date": "2002-08-07",
      "open": 0.0787504,
      "high": 0.0795004,
      "low": 0.0708337,
      "close": 0.0737337,
      "adjClose": 0.06716624,
      "volume": 897023079
    },
    {
      "date": "2002-08-08",
      "open": 0.074417,
      "high": 0.0798337,
      "low": 0.0725004,
      "close": 0.0785337,
      "adjClose": 0.0715387,
      "volume": 758789919
    },
    {
      "date": "2002-08-09",
      "open": 0.076417,
      "high": 0.0791671,
      "low": 0.0750837,
      "close": 0.076667,
      "adjClose": 0.06983827,
      "volume": 583697720
    },
    {
      "date": "2002-08-12",
      "open": 0.0758337,
      "high": 0.0795837,
      "low": 0.0738337,
      "close": 0.076667,
      "adjClose": 0.06983827,
      "volume": 595247160
    },
    {
      "date": "2002-08-13",
      "open": 0.0771671,
      "high": 0.0809171,
      "low": 0.0750004,
      "close": 0.0750837,
      "adjClose": 0.06839599,
      "volume": 658105720
    },
    {
      "date": "2002-08-14",
      "open": 0.0765004,
      "high": 0.0808337,
      "low": 0.0758337,
      "close": 0.0801671,
      "adjClose": 0.07302662,
      "volume": 639660999
    },
    {
      "date": "2002-08-15",
      "open": 0.0831671,
      "high": 0.0874171,
      "low": 0.0823337,
      "close": 0.0857504,
      "adjClose": 0.07811261,
      "volume": 1160318680
    },
    {
      "date": "2002-08-16",
      "open": 0.0811671,
      "high": 0.0920838,
      "low": 0.0786671,
      "close": 0.0890838,
      "adjClose": 0.08114911,
      "volume": 1663991360
    },
    {
      "date": "2002-08-19",
      "open": 0.0929171,
      "high": 0.11208,
      "low": 0.0927505,
      "close": 0.10542,
      "adjClose": 0.09603024,
      "volume": 2256422600
    },
    {
      "date": "2002-08-20",
      "open": 0.10625,
      "high": 0.10833,
      "low": 0.0994172,
      "close": 0.10075,
      "adjClose": 0.0917762,
      "volume": 1437821519
    },
    {
      "date": "2002-08-21",
      "open": 0.10533,
      "high": 0.10742,
      "low": 0.10042,
      "close": 0.10608,
      "adjClose": 0.09663145,
      "volume": 1201348160
    },
    {
      "date": "2002-08-22",
      "open": 0.10292,
      "high": 0.10708,
      "low": 0.10183,
      "close": 0.1025,
      "adjClose": 0.09337032,
      "volume": 1363558320
    },
    {
      "date": "2002-08-23",
      "open": 0.0995838,
      "high": 0.10025,
      "low": 0.0951671,
      "close": 0.0957505,
      "adjClose": 0.087222,
      "volume": 924732280
    },
    {
      "date": "2002-08-26",
      "open": 0.0975838,
      "high": 0.0982505,
      "low": 0.0920005,
      "close": 0.0965005,
      "adjClose": 0.0879052,
      "volume": 703013240
    },
    {
      "date": "2002-08-27",
      "open": 0.0981672,
      "high": 0.0986672,
      "low": 0.0904171,
      "close": 0.0910005,
      "adjClose": 0.08289509,
      "volume": 691007159
    },
    {
      "date": "2002-08-28",
      "open": 0.0905005,
      "high": 0.0906671,
      "low": 0.0850004,
      "close": 0.0853338,
      "adjClose": 0.07773312,
      "volume": 706655319
    },
    {
      "date": "2002-08-29",
      "open": 0.0842504,
      "high": 0.0903338,
      "low": 0.0835838,
      "close": 0.0865004,
      "adjClose": 0.07879581,
      "volume": 819457639
    },
    {
      "date": "2002-08-30",
      "open": 0.0855838,
      "high": 0.0891671,
      "low": 0.0825004,
      "close": 0.0842138,
      "adjClose": 0.07671288,
      "volume": 1071437560
    },
    {
      "date": "2002-09-03",
      "open": 0.0801754,
      "high": 0.0820837,
      "low": 0.0776671,
      "close": 0.0790004,
      "adjClose": 0.07196383,
      "volume": 849305560
    },
    {
      "date": "2002-09-04",
      "open": 0.0792504,
      "high": 0.0813337,
      "low": 0.0750837,
      "close": 0.0785004,
      "adjClose": 0.07150837,
      "volume": 933542880
    },
    {
      "date": "2002-09-05",
      "open": 0.0777504,
      "high": 0.0780837,
      "low": 0.0750004,
      "close": 0.0755004,
      "adjClose": 0.06877558,
      "volume": 719421240
    },
    {
      "date": "2002-09-06",
      "open": 0.0786671,
      "high": 0.0793754,
      "low": 0.0760004,
      "close": 0.0771671,
      "adjClose": 0.07029383,
      "volume": 749281880
    },
    {
      "date": "2002-09-09",
      "open": 0.0765837,
      "high": 0.0795004,
      "low": 0.0742504,
      "close": 0.0770837,
      "adjClose": 0.07021785,
      "volume": 579666440
    },
    {
      "date": "2002-09-10",
      "open": 0.076667,
      "high": 0.0920838,
      "low": 0.0765837,
      "close": 0.0880838,
      "adjClose": 0.08023818,
      "volume": 2326557960
    },
    {
      "date": "2002-09-11",
      "open": 0.0908338,
      "high": 0.0991672,
      "low": 0.0908338,
      "close": 0.0924171,
      "adjClose": 0.08418551,
      "volume": 1663984759
    },
    {
      "date": "2002-09-12",
      "open": 0.0901671,
      "high": 0.0950838,
      "low": 0.0885004,
      "close": 0.0895004,
      "adjClose": 0.0815286,
      "volume": 1301123960
    },
    {
      "date": "2002-09-13",
      "open": 0.0885838,
      "high": 0.0928338,
      "low": 0.0875004,
      "close": 0.0880838,
      "adjClose": 0.08023818,
      "volume": 799088239
    },
    {
      "date": "2002-09-16",
      "open": 0.0867504,
      "high": 0.0870838,
      "low": 0.0804171,
      "close": 0.0825004,
      "adjClose": 0.07515209,
      "volume": 928153080
    },
    {
      "date": "2002-09-17",
      "open": 0.0861671,
      "high": 0.0882504,
      "low": 0.0807504,
      "close": 0.0812504,
      "adjClose": 0.07401343,
      "volume": 885935399
    },
    {
      "date": "2002-09-18",
      "open": 0.0800004,
      "high": 0.0815837,
      "low": 0.0765837,
      "close": 0.0790004,
      "adjClose": 0.07196383,
      "volume": 814500600
    },
    {
      "date": "2002-09-19",
      "open": 0.0772504,
      "high": 0.0800004,
      "low": 0.075917,
      "close": 0.0763337,
      "adjClose": 0.06953466,
      "volume": 620072040
    },
    {
      "date": "2002-09-20",
      "open": 0.0769171,
      "high": 0.0785004,
      "low": 0.0750837,
      "close": 0.0767504,
      "adjClose": 0.06991424,
      "volume": 689716200
    },
    {
      "date": "2002-09-23",
      "open": 0.0755004,
      "high": 0.0762504,
      "low": 0.072917,
      "close": 0.073417,
      "adjClose": 0.06687775,
      "volume": 523692359
    },
    {
      "date": "2002-09-24",
      "open": 0.0725837,
      "high": 0.0775004,
      "low": 0.0712504,
      "close": 0.0740004,
      "adjClose": 0.06740918,
      "volume": 627355880
    },
    {
      "date": "2002-09-25",
      "open": 0.0783337,
      "high": 0.0795837,
      "low": 0.0752504,
      "close": 0.0780837,
      "adjClose": 0.07112878,
      "volume": 900262720
    },
    {
      "date": "2002-09-26",
      "open": 0.0795837,
      "high": 0.0804171,
      "low": 0.0727504,
      "close": 0.073917,
      "adjClose": 0.06733321,
      "volume": 742348679
    },
    {
      "date": "2002-09-27",
      "open": 0.0737504,
      "high": 0.075667,
      "low": 0.0712504,
      "close": 0.0713337,
      "adjClose": 0.06498001,
      "volume": 652550120
    },
    {
      "date": "2002-09-30",
      "open": 0.0710837,
      "high": 0.074417,
      "low": 0.0695837,
      "close": 0.0713337,
      "adjClose": 0.06498001,
      "volume": 586083160
    },
    {
      "date": "2002-10-01",
      "open": 0.071917,
      "high": 0.0758337,
      "low": 0.0693337,
      "close": 0.075167,
      "adjClose": 0.06847188,
      "volume": 892030519
    },
    {
      "date": "2002-10-02",
      "open": 0.0757504,
      "high": 0.0795837,
      "low": 0.0750837,
      "close": 0.0750837,
      "adjClose": 0.06839599,
      "volume": 751225280
    },
    {
      "date": "2002-10-03",
      "open": 0.074167,
      "high": 0.075417,
      "low": 0.0712504,
      "close": 0.071417,
      "adjClose": 0.06505589,
      "volume": 592980720
    },
    {
      "date": "2002-10-04",
      "open": 0.0712504,
      "high": 0.0735004,
      "low": 0.066667,
      "close": 0.0678337,
      "adjClose": 0.06179175,
      "volume": 532425080
    },
    {
      "date": "2002-10-07",
      "open": 0.066917,
      "high": 0.0682503,
      "low": 0.0640003,
      "close": 0.0645003,
      "adjClose": 0.05875526,
      "volume": 495510759
    },
    {
      "date": "2002-10-08",
      "open": 0.066667,
      "high": 0.0668337,
      "low": 0.0600003,
      "close": 0.0625836,
      "adjClose": 0.05700928,
      "volume": 716251080
    },
    {
      "date": "2002-10-09",
      "open": 0.061667,
      "high": 0.0657337,
      "low": 0.0603336,
      "close": 0.061417,
      "adjClose": 0.05594659,
      "volume": 575168880
    },
    {
      "date": "2002-10-10",
      "open": 0.0608336,
      "high": 0.0665837,
      "low": 0.0608336,
      "close": 0.064592,
      "adjClose": 0.05883879,
      "volume": 540688240
    },
    {
      "date": "2002-10-11",
      "open": 0.0670837,
      "high": 0.0745837,
      "low": 0.066667,
      "close": 0.073417,
      "adjClose": 0.06687775,
      "volume": 997402239
    },
    {
      "date": "2002-10-14",
      "open": 0.0712504,
      "high": 0.073417,
      "low": 0.0697503,
      "close": 0.0712504,
      "adjClose": 0.06490413,
      "volume": 614166279
    },
    {
      "date": "2002-10-15",
      "open": 0.0791671,
      "high": 0.0820004,
      "low": 0.0775837,
      "close": 0.0786671,
      "adjClose": 0.07166022,
      "volume": 859948079
    },
    {
      "date": "2002-10-16",
      "open": 0.0733337,
      "high": 0.0740004,
      "low": 0.0708337,
      "close": 0.0720837,
      "adjClose": 0.0656632,
      "volume": 581046439
    },
    {
      "date": "2002-10-17",
      "open": 0.0783337,
      "high": 0.0812504,
      "low": 0.076417,
      "close": 0.0775837,
      "adjClose": 0.07067332,
      "volume": 589612839
    },
    {
      "date": "2002-10-18",
      "open": 0.0771671,
      "high": 0.0791671,
      "low": 0.0742504,
      "close": 0.0783337,
      "adjClose": 0.07135652,
      "volume": 500645040
    },
    {
      "date": "2002-10-21",
      "open": 0.0772504,
      "high": 0.0882504,
      "low": 0.0755004,
      "close": 0.0854171,
      "adjClose": 0.077809,
      "volume": 933727920
    },
    {
      "date": "2002-10-22",
      "open": 0.0815004,
      "high": 0.0933338,
      "low": 0.0814171,
      "close": 0.0882504,
      "adjClose": 0.08038994,
      "volume": 1272168000
    },
    {
      "date": "2002-10-23",
      "open": 0.0895838,
      "high": 0.0930838,
      "low": 0.0883338,
      "close": 0.0918338,
      "adjClose": 0.08365416,
      "volume": 928702920
    },
    {
      "date": "2002-10-24",
      "open": 0.0936671,
      "high": 0.0946671,
      "low": 0.0859088,
      "close": 0.0871671,
      "adjClose": 0.07940313,
      "volume": 1058468239
    },
    {
      "date": "2002-10-25",
      "open": 0.0875004,
      "high": 0.0929171,
      "low": 0.0863338,
      "close": 0.0925005,
      "adjClose": 0.08426148,
      "volume": 748642520
    },
    {
      "date": "2002-10-28",
      "open": 0.0967505,
      "high": 0.0975005,
      "low": 0.0924171,
      "close": 0.0930005,
      "adjClose": 0.08471695,
      "volume": 1072869119
    },
    {
      "date": "2002-10-29",
      "open": 0.0931671,
      "high": 0.0938338,
      "low": 0.0842504,
      "close": 0.0889171,
      "adjClose": 0.08099725,
      "volume": 775043360
    },
    {
      "date": "2002-10-30",
      "open": 0.0917505,
      "high": 0.0966671,
      "low": 0.0914171,
      "close": 0.0936671,
      "adjClose": 0.08532417,
      "volume": 1142952519
    },
    {
      "date": "2002-10-31",
      "open": 0.0943338,
      "high": 0.0998338,
      "low": 0.0940838,
      "close": 0.0991672,
      "adjClose": 0.09033438,
      "volume": 1257949959
    },
    {
      "date": "2002-11-01",
      "open": 0.0976672,
      "high": 0.11892,
      "low": 0.0975005,
      "close": 0.1175,
      "adjClose": 0.10703,
      "volume": 2135000519
    },
    {
      "date": "2002-11-04",
      "open": 0.12533,
      "high": 0.13763,
      "low": 0.12425,
      "close": 0.13033,
      "adjClose": 0.11872,
      "volume": 2694938839
    },
    {
      "date": "2002-11-05",
      "open": 0.13,
      "high": 0.13217,
      "low": 0.11958,
      "close": 0.12517,
      "adjClose": 0.11402,
      "volume": 2039918760
    },
    {
      "date": "2002-11-06",
      "open": 0.12942,
      "high": 0.135,
      "low": 0.12433,
      "close": 0.13483,
      "adjClose": 0.12282,
      "volume": 1661491039
    },
    {
      "date": "2002-11-07",
      "open": 0.13133,
      "high": 0.13133,
      "low": 0.1205,
      "close": 0.12125,
      "adjClose": 0.11045,
      "volume": 1682170280
    },
    {
      "date": "2002-11-08",
      "open": 0.1025,
      "high": 0.10867,
      "low": 0.0917505,
      "close": 0.0946671,
      "adjClose": 0.0862351,
      "volume": 3907117080
    },
    {
      "date": "2002-11-11",
      "open": 0.0901671,
      "high": 0.0915005,
      "low": 0.0851671,
      "close": 0.0873338,
      "adjClose": 0.07955498,
      "volume": 1383597760
    },
    {
      "date": "2002-11-12",
      "open": 0.0894171,
      "high": 0.0983338,
      "low": 0.0886671,
      "close": 0.0950838,
      "adjClose": 0.08661469,
      "volume": 1387189800
    },
    {
      "date": "2002-11-13",
      "open": 0.0928338,
      "high": 0.10083,
      "low": 0.0910005,
      "close": 0.0981588,
      "adjClose": 0.0894158,
      "volume": 1812697840
    },
    {
      "date": "2002-11-14",
      "open": 0.10458,
      "high": 0.10658,
      "low": 0.10142,
      "close": 0.10458,
      "adjClose": 0.09526506,
      "volume": 1143280240
    },
    {
      "date": "2002-11-15",
      "open": 0.11092,
      "high": 0.11592,
      "low": 0.10875,
      "close": 0.11225,
      "adjClose": 0.10225,
      "volume": 2063429039
    },
    {
      "date": "2002-11-18",
      "open": 0.12125,
      "high": 0.12167,
      "low": 0.11608,
      "close": 0.11642,
      "adjClose": 0.10605,
      "volume": 1986637440
    },
    {
      "date": "2002-11-19",
      "open": 0.11575,
      "high": 0.124,
      "low": 0.11454,
      "close": 0.11808,
      "adjClose": 0.10756,
      "volume": 1979372319
    },
    {
      "date": "2002-11-20",
      "open": 0.12167,
      "high": 0.125,
      "low": 0.12008,
      "close": 0.12401,
      "adjClose": 0.11296,
      "volume": 1300396880
    },
    {
      "date": "2002-11-21",
      "open": 0.129,
      "high": 0.14067,
      "low": 0.12875,
      "close": 0.1345,
      "adjClose": 0.12252,
      "volume": 2063824559
    },
    {
      "date": "2002-11-22",
      "open": 0.12633,
      "high": 0.13367,
      "low": 0.125,
      "close": 0.131,
      "adjClose": 0.11933,
      "volume": 1255746800
    },
    {
      "date": "2002-11-25",
      "open": 0.13708,
      "high": 0.13912,
      "low": 0.13175,
      "close": 0.13575,
      "adjClose": 0.12366,
      "volume": 1234557039
    },
    {
      "date": "2002-11-26",
      "open": 0.13642,
      "high": 0.13908,
      "low": 0.13167,
      "close": 0.13208,
      "adjClose": 0.12032,
      "volume": 1089060639
    },
    {
      "date": "2002-11-27",
      "open": 0.13767,
      "high": 0.14467,
      "low": 0.13592,
      "close": 0.14233,
      "adjClose": 0.12965,
      "volume": 1094083720
    },
    {
      "date": "2002-11-29",
      "open": 0.14608,
      "high": 0.14817,
      "low": 0.14167,
      "close": 0.14275,
      "adjClose": 0.13004,
      "volume": 521017680
    },
    {
      "date": "2002-12-02",
      "open": 0.15033,
      "high": 0.15225,
      "low": 0.141,
      "close": 0.14167,
      "adjClose": 0.12905,
      "volume": 1173273960
    },
    {
      "date": "2002-12-03",
      "open": 0.139,
      "high": 0.13933,
      "low": 0.13208,
      "close": 0.13233,
      "adjClose": 0.12054,
      "volume": 1050834239
    },
    {
      "date": "2002-12-04",
      "open": 0.123,
      "high": 0.125,
      "low": 0.11608,
      "close": 0.11656,
      "adjClose": 0.10618,
      "volume": 2218251280
    },
    {
      "date": "2002-12-05",
      "open": 0.124,
      "high": 0.12483,
      "low": 0.11475,
      "close": 0.11758,
      "adjClose": 0.10711,
      "volume": 1604332919
    },
    {
      "date": "2002-12-06",
      "open": 0.1125,
      "high": 0.12,
      "low": 0.11067,
      "close": 0.11775,
      "adjClose": 0.10726,
      "volume": 1163872239
    },
    {
      "date": "2002-12-09",
      "open": 0.11392,
      "high": 0.11575,
      "low": 0.10742,
      "close": 0.10833,
      "adjClose": 0.09868105,
      "volume": 975307719
    },
    {
      "date": "2002-12-10",
      "open": 0.11108,
      "high": 0.11958,
      "low": 0.10972,
      "close": 0.11742,
      "adjClose": 0.10696,
      "volume": 1395694760
    },
    {
      "date": "2002-12-11",
      "open": 0.11658,
      "high": 0.12,
      "low": 0.11267,
      "close": 0.11675,
      "adjClose": 0.10635,
      "volume": 1369290680
    },
    {
      "date": "2002-12-12",
      "open": 0.12108,
      "high": 0.1225,
      "low": 0.11458,
      "close": 0.11483,
      "adjClose": 0.1046,
      "volume": 1309576000
    },
    {
      "date": "2002-12-13",
      "open": 0.11275,
      "high": 0.11282,
      "low": 0.1095,
      "close": 0.11033,
      "adjClose": 0.1005,
      "volume": 711251439
    },
    {
      "date": "2002-12-16",
      "open": 0.11417,
      "high": 0.1175,
      "low": 0.11133,
      "close": 0.11683,
      "adjClose": 0.10642,
      "volume": 1062187279
    },
    {
      "date": "2002-12-17",
      "open": 0.11892,
      "high": 0.12292,
      "low": 0.11575,
      "close": 0.11667,
      "adjClose": 0.10628,
      "volume": 1083621320
    },
    {
      "date": "2002-12-18",
      "open": 0.113,
      "high": 0.11317,
      "low": 0.1075,
      "close": 0.10775,
      "adjClose": 0.09815271,
      "volume": 1133197400
    },
    {
      "date": "2002-12-19",
      "open": 0.10583,
      "high": 0.11142,
      "low": 0.10433,
      "close": 0.10542,
      "adjClose": 0.09603024,
      "volume": 1106401999
    },
    {
      "date": "2002-12-20",
      "open": 0.10876,
      "high": 0.10992,
      "low": 0.10158,
      "close": 0.10683,
      "adjClose": 0.09731465,
      "volume": 807668200
    },
    {
      "date": "2002-12-23",
      "open": 0.10658,
      "high": 0.11017,
      "low": 0.10625,
      "close": 0.10758,
      "adjClose": 0.09799785,
      "volume": 501206520
    },
    {
      "date": "2002-12-24",
      "open": 0.10817,
      "high": 0.11033,
      "low": 0.10483,
      "close": 0.10542,
      "adjClose": 0.09603024,
      "volume": 301106680
    },
    {
      "date": "2002-12-26",
      "open": 0.10717,
      "high": 0.10875,
      "low": 0.10266,
      "close": 0.1035,
      "adjClose": 0.09428126,
      "volume": 722934440
    },
    {
      "date": "2002-12-27",
      "open": 0.10633,
      "high": 0.10658,
      "low": 0.0986672,
      "close": 0.0995838,
      "adjClose": 0.09071387,
      "volume": 705563680
    },
    {
      "date": "2002-12-30",
      "open": 0.1,
      "high": 0.10108,
      "low": 0.0938338,
      "close": 0.0960838,
      "adjClose": 0.08752562,
      "volume": 788234280
    },
    {
      "date": "2002-12-31",
      "open": 0.0950838,
      "high": 0.0983338,
      "low": 0.0932505,
      "close": 0.0959171,
      "adjClose": 0.08737376,
      "volume": 828337120
    },
    {
      "date": "2003-01-02",
      "open": 0.1,
      "high": 0.10375,
      "low": 0.0966505,
      "close": 0.10258,
      "adjClose": 0.0934432,
      "volume": 1307254240
    },
    {
      "date": "2003-01-03",
      "open": 0.10292,
      "high": 0.10625,
      "low": 0.10083,
      "close": 0.10258,
      "adjClose": 0.0934432,
      "volume": 1041547359
    },
    {
      "date": "2003-01-06",
      "open": 0.10508,
      "high": 0.11258,
      "low": 0.105,
      "close": 0.11092,
      "adjClose": 0.10104,
      "volume": 1038167360
    },
    {
      "date": "2003-01-07",
      "open": 0.11308,
      "high": 0.11567,
      "low": 0.10933,
      "close": 0.11058,
      "adjClose": 0.10073,
      "volume": 1503436839
    },
    {
      "date": "2003-01-08",
      "open": 0.10775,
      "high": 0.11092,
      "low": 0.0988338,
      "close": 0.0995838,
      "adjClose": 0.09071387,
      "volume": 1862067760
    },
    {
      "date": "2003-01-09",
      "open": 0.10267,
      "high": 0.10375,
      "low": 0.10033,
      "close": 0.10133,
      "adjClose": 0.09230454,
      "volume": 1439949240
    },
    {
      "date": "2003-01-10",
      "open": 0.1,
      "high": 0.10458,
      "low": 0.0986672,
      "close": 0.10308,
      "adjClose": 0.09389866,
      "volume": 928476600
    },
    {
      "date": "2003-01-13",
      "open": 0.107,
      "high": 0.10792,
      "low": 0.10175,
      "close": 0.10225,
      "adjClose": 0.09314259,
      "volume": 853166680
    },
    {
      "date": "2003-01-14",
      "open": 0.10259,
      "high": 0.104,
      "low": 0.0999172,
      "close": 0.103,
      "adjClose": 0.09382579,
      "volume": 876551079
    },
    {
      "date": "2003-01-15",
      "open": 0.10308,
      "high": 0.10395,
      "low": 0.0998338,
      "close": 0.0998338,
      "adjClose": 0.0909416,
      "volume": 909954480
    },
    {
      "date": "2003-01-16",
      "open": 0.0983338,
      "high": 0.0995838,
      "low": 0.0917505,
      "close": 0.0930838,
      "adjClose": 0.08479283,
      "volume": 2052911319
    },
    {
      "date": "2003-01-17",
      "open": 0.0905838,
      "high": 0.0918338,
      "low": 0.0884171,
      "close": 0.0895838,
      "adjClose": 0.08160457,
      "volume": 1064307039
    },
    {
      "date": "2003-01-21",
      "open": 0.0912505,
      "high": 0.0932421,
      "low": 0.0870838,
      "close": 0.0873338,
      "adjClose": 0.07955498,
      "volume": 970485759
    },
    {
      "date": "2003-01-22",
      "open": 0.0870838,
      "high": 0.0896671,
      "low": 0.0868338,
      "close": 0.0874171,
      "adjClose": 0.07963086,
      "volume": 555523639
    },
    {
      "date": "2003-01-23",
      "open": 0.0897504,
      "high": 0.0912505,
      "low": 0.0874171,
      "close": 0.0898338,
      "adjClose": 0.0818323,
      "volume": 922330359
    },
    {
      "date": "2003-01-24",
      "open": 0.0890838,
      "high": 0.0895004,
      "low": 0.0832504,
      "close": 0.0847504,
      "adjClose": 0.07720168,
      "volume": 901992399
    },
    {
      "date": "2003-01-27",
      "open": 0.0829171,
      "high": 0.0872504,
      "low": 0.0814171,
      "close": 0.0835004,
      "adjClose": 0.07606302,
      "volume": 891768919
    },
    {
      "date": "2003-01-28",
      "open": 0.0824171,
      "high": 0.0880838,
      "low": 0.0796671,
      "close": 0.0865004,
      "adjClose": 0.07879581,
      "volume": 1792024559
    },
    {
      "date": "2003-01-29",
      "open": 0.0841671,
      "high": 0.0889171,
      "low": 0.0841671,
      "close": 0.0882504,
      "adjClose": 0.08038994,
      "volume": 1026382439
    },
    {
      "date": "2003-01-30",
      "open": 0.0900005,
      "high": 0.0907505,
      "low": 0.0837504,
      "close": 0.0846671,
      "adjClose": 0.0771258,
      "volume": 747327680
    },
    {
      "date": "2003-01-31",
      "open": 0.0821671,
      "high": 0.0883338,
      "low": 0.0814171,
      "close": 0.0860004,
      "adjClose": 0.07834034,
      "volume": 955295999
    },
    {
      "date": "2003-02-03",
      "open": 0.0870838,
      "high": 0.0893338,
      "low": 0.0858421,
      "close": 0.0876671,
      "adjClose": 0.07985859,
      "volume": 757258960
    },
    {
      "date": "2003-02-04",
      "open": 0.0870838,
      "high": 0.0875004,
      "low": 0.0825754,
      "close": 0.0837504,
      "adjClose": 0.07629075,
      "volume": 630538280
    },
    {
      "date": "2003-02-05",
      "open": 0.0855838,
      "high": 0.0879254,
      "low": 0.0841671,
      "close": 0.0845004,
      "adjClose": 0.07697395,
      "volume": 584558800
    },
    {
      "date": "2003-02-06",
      "open": 0.0904088,
      "high": 0.0905005,
      "low": 0.0837504,
      "close": 0.0851671,
      "adjClose": 0.07758127,
      "volume": 1231119800
    },
    {
      "date": "2003-02-07",
      "open": 0.0868338,
      "high": 0.0872504,
      "low": 0.0811671,
      "close": 0.0813337,
      "adjClose": 0.07408931,
      "volume": 920895999
    },
    {
      "date": "2003-02-10",
      "open": 0.0812504,
      "high": 0.0829171,
      "low": 0.0777504,
      "close": 0.0823337,
      "adjClose": 0.07500024,
      "volume": 985550360
    },
    {
      "date": "2003-02-11",
      "open": 0.0830004,
      "high": 0.0854171,
      "low": 0.0804171,
      "close": 0.0808337,
      "adjClose": 0.07363384,
      "volume": 854366200
    },
    {
      "date": "2003-02-12",
      "open": 0.0808337,
      "high": 0.0842504,
      "low": 0.0801671,
      "close": 0.0812504,
      "adjClose": 0.07401343,
      "volume": 643884840
    },
    {
      "date": "2003-02-13",
      "open": 0.0826671,
      "high": 0.0830837,
      "low": 0.0804171,
      "close": 0.0822504,
      "adjClose": 0.07492436,
      "volume": 906425759
    },
    {
      "date": "2003-02-14",
      "open": 0.0935005,
      "high": 0.10042,
      "low": 0.0912505,
      "close": 0.10033,
      "adjClose": 0.09139361,
      "volume": 3565099600
    },
    {
      "date": "2003-02-18",
      "open": 0.10417,
      "high": 0.10808,
      "low": 0.10292,
      "close": 0.10608,
      "adjClose": 0.09663145,
      "volume": 1749645599
    },
    {
      "date": "2003-02-19",
      "open": 0.10542,
      "high": 0.10775,
      "low": 0.10426,
      "close": 0.10708,
      "adjClose": 0.09754238,
      "volume": 1148002800
    },
    {
      "date": "2003-02-20",
      "open": 0.1075,
      "high": 0.11033,
      "low": 0.10667,
      "close": 0.10708,
      "adjClose": 0.09754238,
      "volume": 982612679
    },
    {
      "date": "2003-02-21",
      "open": 0.107,
      "high": 0.10742,
      "low": 0.10333,
      "close": 0.10717,
      "adjClose": 0.09762437,
      "volume": 918273799
    },
    {
      "date": "2003-02-24",
      "open": 0.10626,
      "high": 0.11242,
      "low": 0.10567,
      "close": 0.1085,
      "adjClose": 0.09883591,
      "volume": 1140917199
    },
    {
      "date": "2003-02-25",
      "open": 0.105,
      "high": 0.10833,
      "low": 0.10333,
      "close": 0.10783,
      "adjClose": 0.09822558,
      "volume": 1244847480
    },
    {
      "date": "2003-02-26",
      "open": 0.10642,
      "high": 0.10818,
      "low": 0.10238,
      "close": 0.10258,
      "adjClose": 0.0934432,
      "volume": 750910759
    },
    {
      "date": "2003-02-27",
      "open": 0.10358,
      "high": 0.10525,
      "low": 0.10192,
      "close": 0.10475,
      "adjClose": 0.09541992,
      "volume": 678937399
    },
    {
      "date": "2003-02-28",
      "open": 0.1015,
      "high": 0.10543,
      "low": 0.0985005,
      "close": 0.10517,
      "adjClose": 0.09580251,
      "volume": 1658588599
    },
    {
      "date": "2003-03-03",
      "open": 0.10642,
      "high": 0.10833,
      "low": 0.10208,
      "close": 0.10342,
      "adjClose": 0.09420838,
      "volume": 706273839
    },
    {
      "date": "2003-03-04",
      "open": 0.10375,
      "high": 0.10475,
      "low": 0.10158,
      "close": 0.10258,
      "adjClose": 0.0934432,
      "volume": 540723880
    },
    {
      "date": "2003-03-05",
      "open": 0.10158,
      "high": 0.10491,
      "low": 0.10133,
      "close": 0.10425,
      "adjClose": 0.09496445,
      "volume": 525260759
    },
    {
      "date": "2003-03-06",
      "open": 0.10342,
      "high": 0.10442,
      "low": 0.10208,
      "close": 0.1025,
      "adjClose": 0.09337032,
      "volume": 548064000
    },
    {
      "date": "2003-03-07",
      "open": 0.10092,
      "high": 0.10442,
      "low": 0.1,
      "close": 0.10408,
      "adjClose": 0.09480959,
      "volume": 583065320
    },
    {
      "date": "2003-03-10",
      "open": 0.103,
      "high": 0.1035,
      "low": 0.101,
      "close": 0.10117,
      "adjClose": 0.09215879,
      "volume": 347895399
    },
    {
      "date": "2003-03-11",
      "open": 0.10192,
      "high": 0.10358,
      "low": 0.10083,
      "close": 0.10192,
      "adjClose": 0.09284199,
      "volume": 418995880
    },
    {
      "date": "2003-03-12",
      "open": 0.10275,
      "high": 0.105,
      "low": 0.10183,
      "close": 0.10475,
      "adjClose": 0.09541992,
      "volume": 496130399
    },
    {
      "date": "2003-03-13",
      "open": 0.10783,
      "high": 0.11583,
      "low": 0.10733,
      "close": 0.11517,
      "adjClose": 0.10491,
      "volume": 1368130880
    },
    {
      "date": "2003-03-14",
      "open": 0.11558,
      "high": 0.11667,
      "low": 0.111,
      "close": 0.11183,
      "adjClose": 0.10187,
      "volume": 1098602040
    },
    {
      "date": "2003-03-17",
      "open": 0.11,
      "high": 0.12058,
      "low": 0.10975,
      "close": 0.11833,
      "adjClose": 0.10779,
      "volume": 1315140000
    },
    {
      "date": "2003-03-18",
      "open": 0.11792,
      "high": 0.11925,
      "low": 0.115,
      "close": 0.11742,
      "adjClose": 0.10696,
      "volume": 939605600
    },
    {
      "date": "2003-03-19",
      "open": 0.11767,
      "high": 0.11883,
      "low": 0.11383,
      "close": 0.118,
      "adjClose": 0.10749,
      "volume": 716524320
    },
    {
      "date": "2003-03-20",
      "open": 0.118,
      "high": 0.12158,
      "low": 0.11492,
      "close": 0.11908,
      "adjClose": 0.10847,
      "volume": 783797680
    },
    {
      "date": "2003-03-21",
      "open": 0.12324,
      "high": 0.12358,
      "low": 0.11267,
      "close": 0.118,
      "adjClose": 0.10749,
      "volume": 1687603639
    },
    {
      "date": "2003-03-24",
      "open": 0.11317,
      "high": 0.11667,
      "low": 0.1125,
      "close": 0.11358,
      "adjClose": 0.10346,
      "volume": 841907840
    },
    {
      "date": "2003-03-25",
      "open": 0.11392,
      "high": 0.11858,
      "low": 0.1135,
      "close": 0.11683,
      "adjClose": 0.10642,
      "volume": 672828000
    },
    {
      "date": "2003-03-26",
      "open": 0.11942,
      "high": 0.12208,
      "low": 0.1185,
      "close": 0.12008,
      "adjClose": 0.10938,
      "volume": 1108105400
    },
    {
      "date": "2003-03-27",
      "open": 0.1185,
      "high": 0.121,
      "low": 0.11633,
      "close": 0.11667,
      "adjClose": 0.10628,
      "volume": 1393792520
    },
    {
      "date": "2003-03-28",
      "open": 0.11667,
      "high": 0.11708,
      "low": 0.11008,
      "close": 0.11192,
      "adjClose": 0.10195,
      "volume": 1290968040
    },
    {
      "date": "2003-03-31",
      "open": 0.1085,
      "high": 0.10983,
      "low": 0.10683,
      "close": 0.10733,
      "adjClose": 0.09777012,
      "volume": 681357040
    },
    {
      "date": "2003-04-01",
      "open": 0.10958,
      "high": 0.11173,
      "low": 0.10717,
      "close": 0.1105,
      "adjClose": 0.10066,
      "volume": 533814920
    },
    {
      "date": "2003-04-02",
      "open": 0.11425,
      "high": 0.1165,
      "low": 0.11275,
      "close": 0.11458,
      "adjClose": 0.10437,
      "volume": 772257080
    },
    {
      "date": "2003-04-03",
      "open": 0.11667,
      "high": 0.11667,
      "low": 0.11367,
      "close": 0.1161,
      "adjClose": 0.10576,
      "volume": 703291639
    },
    {
      "date": "2003-04-04",
      "open": 0.11642,
      "high": 0.11658,
      "low": 0.11108,
      "close": 0.11158,
      "adjClose": 0.10164,
      "volume": 514042239
    },
    {
      "date": "2003-04-07",
      "open": 0.11916,
      "high": 0.12,
      "low": 0.11167,
      "close": 0.11275,
      "adjClose": 0.10271,
      "volume": 671307599
    },
    {
      "date": "2003-04-08",
      "open": 0.11375,
      "high": 0.11433,
      "low": 0.11092,
      "close": 0.11167,
      "adjClose": 0.10172,
      "volume": 476859960
    },
    {
      "date": "2003-04-09",
      "open": 0.11208,
      "high": 0.11508,
      "low": 0.11099,
      "close": 0.11108,
      "adjClose": 0.10119,
      "volume": 694828920
    },
    {
      "date": "2003-04-10",
      "open": 0.11258,
      "high": 0.11275,
      "low": 0.11058,
      "close": 0.11167,
      "adjClose": 0.10172,
      "volume": 364416320
    },
    {
      "date": "2003-04-11",
      "open": 0.11292,
      "high": 0.11383,
      "low": 0.10933,
      "close": 0.11042,
      "adjClose": 0.10058,
      "volume": 375502840
    },
    {
      "date": "2003-04-14",
      "open": 0.10875,
      "high": 0.11268,
      "low": 0.10842,
      "close": 0.11233,
      "adjClose": 0.10232,
      "volume": 447749080
    },
    {
      "date": "2003-04-15",
      "open": 0.11158,
      "high": 0.11317,
      "low": 0.10883,
      "close": 0.11175,
      "adjClose": 0.1018,
      "volume": 494538640
    },
    {
      "date": "2003-04-16",
      "open": 0.11433,
      "high": 0.11458,
      "low": 0.11083,
      "close": 0.11175,
      "adjClose": 0.1018,
      "volume": 674624360
    },
    {
      "date": "2003-04-17",
      "open": 0.11258,
      "high": 0.11408,
      "low": 0.11025,
      "close": 0.11375,
      "adjClose": 0.10362,
      "volume": 524258159
    },
    {
      "date": "2003-04-21",
      "open": 0.11392,
      "high": 0.117,
      "low": 0.11283,
      "close": 0.11667,
      "adjClose": 0.10628,
      "volume": 597145559
    },
    {
      "date": "2003-04-22",
      "open": 0.11608,
      "high": 0.11825,
      "low": 0.11417,
      "close": 0.11817,
      "adjClose": 0.10764,
      "volume": 791853960
    },
    {
      "date": "2003-04-23",
      "open": 0.118,
      "high": 0.12158,
      "low": 0.11708,
      "close": 0.12083,
      "adjClose": 0.11007,
      "volume": 608892880
    },
    {
      "date": "2003-04-24",
      "open": 0.12092,
      "high": 0.12092,
      "low": 0.11567,
      "close": 0.11725,
      "adjClose": 0.10681,
      "volume": 663511359
    },
    {
      "date": "2003-04-25",
      "open": 0.11658,
      "high": 0.11858,
      "low": 0.11183,
      "close": 0.11292,
      "adjClose": 0.10286,
      "volume": 886819440
    },
    {
      "date": "2003-04-28",
      "open": 0.11425,
      "high": 0.11842,
      "low": 0.11292,
      "close": 0.11633,
      "adjClose": 0.10597,
      "volume": 677392400
    },
    {
      "date": "2003-04-29",
      "open": 0.119,
      "high": 0.12158,
      "low": 0.11808,
      "close": 0.11992,
      "adjClose": 0.10924,
      "volume": 673932559
    },
    {
      "date": "2003-04-30",
      "open": 0.11925,
      "high": 0.1225,
      "low": 0.11875,
      "close": 0.11892,
      "adjClose": 0.10833,
      "volume": 469093360
    },
    {
      "date": "2003-05-01",
      "open": 0.11858,
      "high": 0.12134,
      "low": 0.11792,
      "close": 0.12017,
      "adjClose": 0.10947,
      "volume": 735559720
    },
    {
      "date": "2003-05-02",
      "open": 0.12175,
      "high": 0.13333,
      "low": 0.12108,
      "close": 0.1325,
      "adjClose": 0.1207,
      "volume": 1695692799
    },
    {
      "date": "2003-05-05",
      "open": 0.13376,
      "high": 0.142,
      "low": 0.13141,
      "close": 0.13575,
      "adjClose": 0.12366,
      "volume": 1579703040
    },
    {
      "date": "2003-05-06",
      "open": 0.13508,
      "high": 0.13943,
      "low": 0.13275,
      "close": 0.13592,
      "adjClose": 0.12381,
      "volume": 1147459080
    },
    {
      "date": "2003-05-07",
      "open": 0.13392,
      "high": 0.13708,
      "low": 0.13142,
      "close": 0.13375,
      "adjClose": 0.12184,
      "volume": 901133079
    },
    {
      "date": "2003-05-08",
      "open": 0.13208,
      "high": 0.13917,
      "low": 0.13042,
      "close": 0.13383,
      "adjClose": 0.12191,
      "volume": 2124212080
    },
    {
      "date": "2003-05-09",
      "open": 0.15692,
      "high": 0.17942,
      "low": 0.1525,
      "close": 0.17808,
      "adjClose": 0.16222,
      "volume": 9276606399
    },
    {
      "date": "2003-05-12",
      "open": 0.1785,
      "high": 0.1825,
      "low": 0.17167,
      "close": 0.17308,
      "adjClose": 0.15766,
      "volume": 3019676400
    },
    {
      "date": "2003-05-13",
      "open": 0.16717,
      "high": 0.1725,
      "low": 0.16624,
      "close": 0.16983,
      "adjClose": 0.1547,
      "volume": 1832135799
    },
    {
      "date": "2003-05-14",
      "open": 0.17042,
      "high": 0.1725,
      "low": 0.1675,
      "close": 0.16967,
      "adjClose": 0.15456,
      "volume": 968542719
    },
    {
      "date": "2003-05-15",
      "open": 0.17217,
      "high": 0.17583,
      "low": 0.17125,
      "close": 0.1755,
      "adjClose": 0.15987,
      "volume": 1110334280
    },
    {
      "date": "2003-05-16",
      "open": 0.17333,
      "high": 0.18025,
      "low": 0.17308,
      "close": 0.17717,
      "adjClose": 0.16139,
      "volume": 1028916000
    },
    {
      "date": "2003-05-19",
      "open": 0.17483,
      "high": 0.17651,
      "low": 0.16508,
      "close": 0.16575,
      "adjClose": 0.15099,
      "volume": 1224008840
    },
    {
      "date": "2003-05-20",
      "open": 0.16742,
      "high": 0.16958,
      "low": 0.16667,
      "close": 0.16833,
      "adjClose": 0.15334,
      "volume": 887446200
    },
    {
      "date": "2003-05-21",
      "open": 0.16842,
      "high": 0.17433,
      "low": 0.1675,
      "close": 0.17425,
      "adjClose": 0.15873,
      "volume": 911346720
    },
    {
      "date": "2003-05-22",
      "open": 0.1745,
      "high": 0.17642,
      "low": 0.17042,
      "close": 0.17483,
      "adjClose": 0.15926,
      "volume": 892700839
    },
    {
      "date": "2003-05-23",
      "open": 0.175,
      "high": 0.17833,
      "low": 0.17317,
      "close": 0.17392,
      "adjClose": 0.15843,
      "volume": 870291920
    },
    {
      "date": "2003-05-27",
      "open": 0.17208,
      "high": 0.19,
      "low": 0.16875,
      "close": 0.18933,
      "adjClose": 0.17247,
      "volume": 1679618040
    },
    {
      "date": "2003-05-28",
      "open": 0.18875,
      "high": 0.19083,
      "low": 0.18417,
      "close": 0.18883,
      "adjClose": 0.17201,
      "volume": 1239441039
    },
    {
      "date": "2003-05-29",
      "open": 0.18875,
      "high": 0.20817,
      "low": 0.18833,
      "close": 0.20175,
      "adjClose": 0.18378,
      "volume": 2299023360
    },
    {
      "date": "2003-05-30",
      "open": 0.22083,
      "high": 0.22192,
      "low": 0.21542,
      "close": 0.21808,
      "adjClose": 0.19866,
      "volume": 2142730399
    },
    {
      "date": "2003-06-02",
      "open": 0.22375,
      "high": 0.22397,
      "low": 0.20467,
      "close": 0.206,
      "adjClose": 0.18765,
      "volume": 1567750880
    },
    {
      "date": "2003-06-03",
      "open": 0.20367,
      "high": 0.2165,
      "low": 0.20117,
      "close": 0.21025,
      "adjClose": 0.19152,
      "volume": 1598434600
    },
    {
      "date": "2003-06-04",
      "open": 0.20958,
      "high": 0.21542,
      "low": 0.20633,
      "close": 0.21525,
      "adjClose": 0.19608,
      "volume": 1176596840
    },
    {
      "date": "2003-06-05",
      "open": 0.21242,
      "high": 0.22217,
      "low": 0.20958,
      "close": 0.22142,
      "adjClose": 0.2017,
      "volume": 1209501519
    },
    {
      "date": "2003-06-06",
      "open": 0.23008,
      "high": 0.23125,
      "low": 0.213,
      "close": 0.21467,
      "adjClose": 0.19555,
      "volume": 1383846640
    },
    {
      "date": "2003-06-09",
      "open": 0.21333,
      "high": 0.21883,
      "low": 0.20883,
      "close": 0.21208,
      "adjClose": 0.19319,
      "volume": 721030400
    },
    {
      "date": "2003-06-10",
      "open": 0.21208,
      "high": 0.21533,
      "low": 0.20975,
      "close": 0.21517,
      "adjClose": 0.196,
      "volume": 563926360
    },
    {
      "date": "2003-06-11",
      "open": 0.21383,
      "high": 0.21725,
      "low": 0.21,
      "close": 0.21533,
      "adjClose": 0.19615,
      "volume": 944253160
    },
    {
      "date": "2003-06-12",
      "open": 0.21683,
      "high": 0.21917,
      "low": 0.21142,
      "close": 0.21208,
      "adjClose": 0.19319,
      "volume": 1046848000
    },
    {
      "date": "2003-06-13",
      "open": 0.20292,
      "high": 0.20875,
      "low": 0.19417,
      "close": 0.19558,
      "adjClose": 0.17816,
      "volume": 1827124399
    },
    {
      "date": "2003-06-16",
      "open": 0.19792,
      "high": 0.20225,
      "low": 0.18483,
      "close": 0.19975,
      "adjClose": 0.18196,
      "volume": 1906186239
    },
    {
      "date": "2003-06-17",
      "open": 0.20433,
      "high": 0.20583,
      "low": 0.19833,
      "close": 0.2045,
      "adjClose": 0.18629,
      "volume": 1000326719
    },
    {
      "date": "2003-06-18",
      "open": 0.2025,
      "high": 0.21642,
      "low": 0.20083,
      "close": 0.21233,
      "adjClose": 0.19342,
      "volume": 1123172760
    },
    {
      "date": "2003-06-19",
      "open": 0.21325,
      "high": 0.21437,
      "low": 0.19833,
      "close": 0.19942,
      "adjClose": 0.18166,
      "volume": 1192849320
    },
    {
      "date": "2003-06-20",
      "open": 0.20158,
      "high": 0.20167,
      "low": 0.19417,
      "close": 0.19733,
      "adjClose": 0.17975,
      "volume": 947455240
    },
    {
      "date": "2003-06-23",
      "open": 0.19717,
      "high": 0.19817,
      "low": 0.18642,
      "close": 0.19033,
      "adjClose": 0.17338,
      "volume": 736287720
    },
    {
      "date": "2003-06-24",
      "open": 0.18917,
      "high": 0.19333,
      "low": 0.18383,
      "close": 0.18992,
      "adjClose": 0.173,
      "volume": 1013333959
    },
    {
      "date": "2003-06-25",
      "open": 0.19042,
      "high": 0.19817,
      "low": 0.18967,
      "close": 0.19117,
      "adjClose": 0.17414,
      "volume": 1062176119
    },
    {
      "date": "2003-06-26",
      "open": 0.19175,
      "high": 0.194,
      "low": 0.18575,
      "close": 0.19142,
      "adjClose": 0.17437,
      "volume": 960540000
    },
    {
      "date": "2003-06-27",
      "open": 0.19367,
      "high": 0.19542,
      "low": 0.18708,
      "close": 0.18798,
      "adjClose": 0.17124,
      "volume": 709119039
    },
    {
      "date": "2003-06-30",
      "open": 0.1905,
      "high": 0.19425,
      "low": 0.18833,
      "close": 0.19092,
      "adjClose": 0.17391,
      "volume": 587905120
    },
    {
      "date": "2003-07-01",
      "open": 0.1885,
      "high": 0.199,
      "low": 0.18675,
      "close": 0.19875,
      "adjClose": 0.18105,
      "volume": 977206679
    },
    {
      "date": "2003-07-02",
      "open": 0.20058,
      "high": 0.20317,
      "low": 0.19542,
      "close": 0.19817,
      "adjClose": 0.18052,
      "volume": 850304439
    },
    {
      "date": "2003-07-03",
      "open": 0.19358,
      "high": 0.201,
      "low": 0.19317,
      "close": 0.19592,
      "adjClose": 0.17847,
      "volume": 420915160
    },
    {
      "date": "2003-07-07",
      "open": 0.19858,
      "high": 0.20983,
      "low": 0.1985,
      "close": 0.20875,
      "adjClose": 0.19016,
      "volume": 842825600
    },
    {
      "date": "2003-07-08",
      "open": 0.203,
      "high": 0.20917,
      "low": 0.2025,
      "close": 0.20642,
      "adjClose": 0.18803,
      "volume": 604212440
    },
    {
      "date": "2003-07-09",
      "open": 0.20633,
      "high": 0.21458,
      "low": 0.20596,
      "close": 0.21117,
      "adjClose": 0.19236,
      "volume": 755708799
    },
    {
      "date": "2003-07-10",
      "open": 0.20458,
      "high": 0.20725,
      "low": 0.19893,
      "close": 0.2025,
      "adjClose": 0.18446,
      "volume": 646534679
    },
    {
      "date": "2003-07-11",
      "open": 0.20492,
      "high": 0.20617,
      "low": 0.20183,
      "close": 0.20358,
      "adjClose": 0.18545,
      "volume": 495304599
    },
    {
      "date": "2003-07-14",
      "open": 0.20875,
      "high": 0.21003,
      "low": 0.201,
      "close": 0.202,
      "adjClose": 0.18401,
      "volume": 697626319
    },
    {
      "date": "2003-07-15",
      "open": 0.205,
      "high": 0.20592,
      "low": 0.1935,
      "close": 0.19542,
      "adjClose": 0.17801,
      "volume": 1147076639
    },
    {
      "date": "2003-07-16",
      "open": 0.19908,
      "high": 0.2,
      "low": 0.18833,
      "close": 0.193,
      "adjClose": 0.17581,
      "volume": 881117159
    },
    {
      "date": "2003-07-17",
      "open": 0.18717,
      "high": 0.18958,
      "low": 0.18083,
      "close": 0.18333,
      "adjClose": 0.167,
      "volume": 853764000
    },
    {
      "date": "2003-07-18",
      "open": 0.17975,
      "high": 0.18033,
      "low": 0.17058,
      "close": 0.17717,
      "adjClose": 0.16139,
      "volume": 1282008400
    },
    {
      "date": "2003-07-21",
      "open": 0.17817,
      "high": 0.17875,
      "low": 0.17033,
      "close": 0.1745,
      "adjClose": 0.15896,
      "volume": 986777959
    },
    {
      "date": "2003-07-22",
      "open": 0.17942,
      "high": 0.18075,
      "low": 0.17642,
      "close": 0.17742,
      "adjClose": 0.16162,
      "volume": 583091600
    },
    {
      "date": "2003-07-23",
      "open": 0.17725,
      "high": 0.18083,
      "low": 0.17192,
      "close": 0.17975,
      "adjClose": 0.16374,
      "volume": 606160039
    },
    {
      "date": "2003-07-24",
      "open": 0.183,
      "high": 0.18433,
      "low": 0.17125,
      "close": 0.17275,
      "adjClose": 0.15736,
      "volume": 1118106160
    },
    {
      "date": "2003-07-25",
      "open": 0.17308,
      "high": 0.1765,
      "low": 0.16667,
      "close": 0.1755,
      "adjClose": 0.15987,
      "volume": 1002204960
    },
    {
      "date": "2003-07-28",
      "open": 0.17692,
      "high": 0.17733,
      "low": 0.16933,
      "close": 0.17008,
      "adjClose": 0.15493,
      "volume": 717500760
    },
    {
      "date": "2003-07-29",
      "open": 0.15466,
      "high": 0.168,
      "low": 0.153,
      "close": 0.15892,
      "adjClose": 0.14476,
      "volume": 2795995600
    },
    {
      "date": "2003-07-30",
      "open": 0.15833,
      "high": 0.16017,
      "low": 0.15617,
      "close": 0.15717,
      "adjClose": 0.14317,
      "volume": 789689280
    },
    {
      "date": "2003-07-31",
      "open": 0.16083,
      "high": 0.16317,
      "low": 0.15742,
      "close": 0.15908,
      "adjClose": 0.14491,
      "volume": 897684999
    },
    {
      "date": "2003-08-01",
      "open": 0.15917,
      "high": 0.16567,
      "low": 0.15758,
      "close": 0.16433,
      "adjClose": 0.14969,
      "volume": 768938360
    },
    {
      "date": "2003-08-04",
      "open": 0.16417,
      "high": 0.1735,
      "low": 0.16314,
      "close": 0.1705,
      "adjClose": 0.15531,
      "volume": 1429094919
    },
    {
      "date": "2003-08-05",
      "open": 0.17492,
      "high": 0.17892,
      "low": 0.16858,
      "close": 0.17,
      "adjClose": 0.15486,
      "volume": 1065079959
    },
    {
      "date": "2003-08-06",
      "open": 0.16775,
      "high": 0.16998,
      "low": 0.159,
      "close": 0.16308,
      "adjClose": 0.14855,
      "volume": 1025896439
    },
    {
      "date": "2003-08-07",
      "open": 0.16267,
      "high": 0.165,
      "low": 0.15867,
      "close": 0.16083,
      "adjClose": 0.1465,
      "volume": 1172454599
    },
    {
      "date": "2003-08-08",
      "open": 0.13792,
      "high": 0.1385,
      "low": 0.12717,
      "close": 0.12917,
      "adjClose": 0.11766,
      "volume": 3769615039
    },
    {
      "date": "2003-08-11",
      "open": 0.13125,
      "high": 0.13792,
      "low": 0.13038,
      "close": 0.13617,
      "adjClose": 0.12404,
      "volume": 1681949119
    },
    {
      "date": "2003-08-12",
      "open": 0.13792,
      "high": 0.13925,
      "low": 0.13567,
      "close": 0.13892,
      "adjClose": 0.12655,
      "volume": 766368240
    },
    {
      "date": "2003-08-13",
      "open": 0.1395,
      "high": 0.14208,
      "low": 0.136,
      "close": 0.13983,
      "adjClose": 0.12738,
      "volume": 694005720
    },
    {
      "date": "2003-08-14",
      "open": 0.13517,
      "high": 0.13717,
      "low": 0.1335,
      "close": 0.135,
      "adjClose": 0.12298,
      "volume": 1530373440
    },
    {
      "date": "2003-08-15",
      "open": 0.13417,
      "high": 0.13542,
      "low": 0.13333,
      "close": 0.13458,
      "adjClose": 0.12259,
      "volume": 217783520
    },
    {
      "date": "2003-08-18",
      "open": 0.13675,
      "high": 0.13858,
      "low": 0.13433,
      "close": 0.13858,
      "adjClose": 0.12624,
      "volume": 719722680
    },
    {
      "date": "2003-08-19",
      "open": 0.14167,
      "high": 0.15,
      "low": 0.14158,
      "close": 0.14917,
      "adjClose": 0.13588,
      "volume": 1404980200
    },
    {
      "date": "2003-08-20",
      "open": 0.14708,
      "high": 0.14983,
      "low": 0.14383,
      "close": 0.14708,
      "adjClose": 0.13398,
      "volume": 872994160
    },
    {
      "date": "2003-08-21",
      "open": 0.15063,
      "high": 0.1525,
      "low": 0.14833,
      "close": 0.15109,
      "adjClose": 0.13763,
      "volume": 649926559
    },
    {
      "date": "2003-08-22",
      "open": 0.16017,
      "high": 0.16233,
      "low": 0.15208,
      "close": 0.15217,
      "adjClose": 0.13862,
      "volume": 1002777720
    },
    {
      "date": "2003-08-25",
      "open": 0.15508,
      "high": 0.15508,
      "low": 0.14997,
      "close": 0.15133,
      "adjClose": 0.13785,
      "volume": 435504080
    },
    {
      "date": "2003-08-26",
      "open": 0.14942,
      "high": 0.15167,
      "low": 0.14483,
      "close": 0.14892,
      "adjClose": 0.13566,
      "volume": 768996920
    },
    {
      "date": "2003-08-27",
      "open": 0.14992,
      "high": 0.155,
      "low": 0.14833,
      "close": 0.15342,
      "adjClose": 0.13975,
      "volume": 569677920
    },
    {
      "date": "2003-08-28",
      "open": 0.15492,
      "high": 0.15575,
      "low": 0.14767,
      "close": 0.14942,
      "adjClose": 0.13611,
      "volume": 828935680
    },
    {
      "date": "2003-08-29",
      "open": 0.14917,
      "high": 0.15208,
      "low": 0.14858,
      "close": 0.15142,
      "adjClose": 0.13793,
      "volume": 534463280
    },
    {
      "date": "2003-09-02",
      "open": 0.15408,
      "high": 0.15542,
      "low": 0.14933,
      "close": 0.15008,
      "adjClose": 0.13671,
      "volume": 714363000
    },
    {
      "date": "2003-09-03",
      "open": 0.15233,
      "high": 0.15275,
      "low": 0.14642,
      "close": 0.14717,
      "adjClose": 0.13406,
      "volume": 850285719
    },
    {
      "date": "2003-09-04",
      "open": 0.14775,
      "high": 0.15208,
      "low": 0.14667,
      "close": 0.14858,
      "adjClose": 0.13535,
      "volume": 748152680
    },
    {
      "date": "2003-09-05",
      "open": 0.14883,
      "high": 0.15917,
      "low": 0.14708,
      "close": 0.15567,
      "adjClose": 0.1418,
      "volume": 1198849799
    },
    {
      "date": "2003-09-08",
      "open": 0.15817,
      "high": 0.16467,
      "low": 0.15625,
      "close": 0.16283,
      "adjClose": 0.14833,
      "volume": 1510672919
    },
    {
      "date": "2003-09-09",
      "open": 0.15833,
      "high": 0.17892,
      "low": 0.15617,
      "close": 0.17283,
      "adjClose": 0.15744,
      "volume": 2490891839
    },
    {
      "date": "2003-09-10",
      "open": 0.16792,
      "high": 0.17242,
      "low": 0.15967,
      "close": 0.161,
      "adjClose": 0.14666,
      "volume": 1380886960
    },
    {
      "date": "2003-09-11",
      "open": 0.16317,
      "high": 0.16792,
      "low": 0.1525,
      "close": 0.15892,
      "adjClose": 0.14476,
      "volume": 2614270439
    },
    {
      "date": "2003-09-12",
      "open": 0.15758,
      "high": 0.16475,
      "low": 0.15583,
      "close": 0.16125,
      "adjClose": 0.14689,
      "volume": 1163341719
    },
    {
      "date": "2003-09-15",
      "open": 0.16258,
      "high": 0.16344,
      "low": 0.158,
      "close": 0.15858,
      "adjClose": 0.14446,
      "volume": 596440559
    },
    {
      "date": "2003-09-16",
      "open": 0.15892,
      "high": 0.16399,
      "low": 0.15892,
      "close": 0.1635,
      "adjClose": 0.14894,
      "volume": 622703160
    },
    {
      "date": "2003-09-17",
      "open": 0.1645,
      "high": 0.16858,
      "low": 0.16317,
      "close": 0.16542,
      "adjClose": 0.15069,
      "volume": 904054319
    },
    {
      "date": "2003-09-18",
      "open": 0.1645,
      "high": 0.16675,
      "low": 0.16267,
      "close": 0.16667,
      "adjClose": 0.15182,
      "volume": 603547759
    },
    {
      "date": "2003-09-19",
      "open": 0.16862,
      "high": 0.16967,
      "low": 0.16383,
      "close": 0.16533,
      "adjClose": 0.1506,
      "volume": 648663800
    },
    {
      "date": "2003-09-22",
      "open": 0.16208,
      "high": 0.16242,
      "low": 0.15749,
      "close": 0.15883,
      "adjClose": 0.14468,
      "volume": 736338359
    },
    {
      "date": "2003-09-23",
      "open": 0.15908,
      "high": 0.16125,
      "low": 0.157,
      "close": 0.16033,
      "adjClose": 0.14605,
      "volume": 629443280
    },
    {
      "date": "2003-09-24",
      "open": 0.15692,
      "high": 0.15833,
      "low": 0.14792,
      "close": 0.14817,
      "adjClose": 0.13497,
      "volume": 1601720520
    },
    {
      "date": "2003-09-25",
      "open": 0.14933,
      "high": 0.152,
      "low": 0.14542,
      "close": 0.14608,
      "adjClose": 0.13307,
      "volume": 737104679
    },
    {
      "date": "2003-09-26",
      "open": 0.14567,
      "high": 0.14608,
      "low": 0.13858,
      "close": 0.1405,
      "adjClose": 0.12799,
      "volume": 896503719
    },
    {
      "date": "2003-09-29",
      "open": 0.13342,
      "high": 0.13817,
      "low": 0.13083,
      "close": 0.13292,
      "adjClose": 0.12108,
      "volume": 1946078000
    },
    {
      "date": "2003-09-30",
      "open": 0.13175,
      "high": 0.13758,
      "low": 0.13125,
      "close": 0.13308,
      "adjClose": 0.12123,
      "volume": 1021546960
    },
    {
      "date": "2003-10-01",
      "open": 0.13333,
      "high": 0.13575,
      "low": 0.133,
      "close": 0.13417,
      "adjClose": 0.12222,
      "volume": 879824319
    },
    {
      "date": "2003-10-02",
      "open": 0.13333,
      "high": 0.13817,
      "low": 0.13292,
      "close": 0.13625,
      "adjClose": 0.12411,
      "volume": 894663920
    },
    {
      "date": "2003-10-03",
      "open": 0.14,
      "high": 0.14333,
      "low": 0.13758,
      "close": 0.13983,
      "adjClose": 0.12738,
      "volume": 862873440
    },
    {
      "date": "2003-10-06",
      "open": 0.14008,
      "high": 0.1415,
      "low": 0.13758,
      "close": 0.13875,
      "adjClose": 0.12639,
      "volume": 377072640
    },
    {
      "date": "2003-10-07",
      "open": 0.13875,
      "high": 0.14,
      "low": 0.13683,
      "close": 0.14,
      "adjClose": 0.12753,
      "volume": 511101320
    },
    {
      "date": "2003-10-08",
      "open": 0.14,
      "high": 0.14125,
      "low": 0.13425,
      "close": 0.13508,
      "adjClose": 0.12305,
      "volume": 740080320
    },
    {
      "date": "2003-10-09",
      "open": 0.13708,
      "high": 0.14233,
      "low": 0.13592,
      "close": 0.137,
      "adjClose": 0.1248,
      "volume": 852566680
    },
    {
      "date": "2003-10-10",
      "open": 0.13917,
      "high": 0.14042,
      "low": 0.1375,
      "close": 0.13942,
      "adjClose": 0.127,
      "volume": 414426199
    },
    {
      "date": "2003-10-13",
      "open": 0.141,
      "high": 0.14375,
      "low": 0.13992,
      "close": 0.14083,
      "adjClose": 0.12829,
      "volume": 435306559
    },
    {
      "date": "2003-10-14",
      "open": 0.13933,
      "high": 0.14383,
      "low": 0.1385,
      "close": 0.14342,
      "adjClose": 0.13065,
      "volume": 625331360
    },
    {
      "date": "2003-10-15",
      "open": 0.14508,
      "high": 0.14775,
      "low": 0.14067,
      "close": 0.14158,
      "adjClose": 0.12897,
      "volume": 704569839
    },
    {
      "date": "2003-10-16",
      "open": 0.14175,
      "high": 0.14383,
      "low": 0.13958,
      "close": 0.14333,
      "adjClose": 0.13056,
      "volume": 447308439
    },
    {
      "date": "2003-10-17",
      "open": 0.1425,
      "high": 0.14525,
      "low": 0.13867,
      "close": 0.13883,
      "adjClose": 0.12646,
      "volume": 461992880
    },
    {
      "date": "2003-10-20",
      "open": 0.13892,
      "high": 0.14208,
      "low": 0.13808,
      "close": 0.14192,
      "adjClose": 0.12928,
      "volume": 468331239
    },
    {
      "date": "2003-10-21",
      "open": 0.1445,
      "high": 0.149,
      "low": 0.1425,
      "close": 0.14625,
      "adjClose": 0.13322,
      "volume": 760484400
    },
    {
      "date": "2003-10-22",
      "open": 0.144,
      "high": 0.14733,
      "low": 0.143,
      "close": 0.14375,
      "adjClose": 0.13095,
      "volume": 621893639
    },
    {
      "date": "2003-10-23",
      "open": 0.14167,
      "high": 0.14583,
      "low": 0.14142,
      "close": 0.14308,
      "adjClose": 0.13034,
      "volume": 452292239
    },
    {
      "date": "2003-10-24",
      "open": 0.14167,
      "high": 0.14383,
      "low": 0.14033,
      "close": 0.14258,
      "adjClose": 0.12988,
      "volume": 447412119
    },
    {
      "date": "2003-10-27",
      "open": 0.14333,
      "high": 0.145,
      "low": 0.14233,
      "close": 0.14333,
      "adjClose": 0.13056,
      "volume": 254557119
    },
    {
      "date": "2003-10-28",
      "open": 0.14525,
      "high": 0.15317,
      "low": 0.14458,
      "close": 0.15233,
      "adjClose": 0.13876,
      "volume": 956892120
    },
    {
      "date": "2003-10-29",
      "open": 0.14783,
      "high": 0.15417,
      "low": 0.14775,
      "close": 0.15233,
      "adjClose": 0.13876,
      "volume": 494252679
    },
    {
      "date": "2003-10-30",
      "open": 0.15625,
      "high": 0.15633,
      "low": 0.14925,
      "close": 0.1495,
      "adjClose": 0.13618,
      "volume": 582571280
    },
    {
      "date": "2003-10-31",
      "open": 0.15083,
      "high": 0.15208,
      "low": 0.145,
      "close": 0.14733,
      "adjClose": 0.13421,
      "volume": 598446360
    },
    {
      "date": "2003-11-03",
      "open": 0.14658,
      "high": 0.15292,
      "low": 0.14592,
      "close": 0.15008,
      "adjClose": 0.13671,
      "volume": 773886440
    },
    {
      "date": "2003-11-04",
      "open": 0.15333,
      "high": 0.15375,
      "low": 0.14958,
      "close": 0.15058,
      "adjClose": 0.13717,
      "volume": 701081959
    },
    {
      "date": "2003-11-05",
      "open": 0.1475,
      "high": 0.15267,
      "low": 0.14508,
      "close": 0.15117,
      "adjClose": 0.13771,
      "volume": 883112159
    },
    {
      "date": "2003-11-06",
      "open": 0.15342,
      "high": 0.15417,
      "low": 0.14867,
      "close": 0.15142,
      "adjClose": 0.13793,
      "volume": 1502217160
    },
    {
      "date": "2003-11-07",
      "open": 0.1805,
      "high": 0.18383,
      "low": 0.17667,
      "close": 0.18125,
      "adjClose": 0.16511,
      "volume": 4297284080
    },
    {
      "date": "2003-11-10",
      "open": 0.18183,
      "high": 0.18433,
      "low": 0.17967,
      "close": 0.18075,
      "adjClose": 0.16465,
      "volume": 1211000679
    },
    {
      "date": "2003-11-11",
      "open": 0.17667,
      "high": 0.17975,
      "low": 0.17308,
      "close": 0.17625,
      "adjClose": 0.16055,
      "volume": 799846640
    },
    {
      "date": "2003-11-12",
      "open": 0.17567,
      "high": 0.17917,
      "low": 0.17483,
      "close": 0.17858,
      "adjClose": 0.16267,
      "volume": 619935599
    },
    {
      "date": "2003-11-13",
      "open": 0.17858,
      "high": 0.18117,
      "low": 0.17758,
      "close": 0.17867,
      "adjClose": 0.16276,
      "volume": 582573680
    },
    {
      "date": "2003-11-14",
      "open": 0.17917,
      "high": 0.17917,
      "low": 0.16758,
      "close": 0.16811,
      "adjClose": 0.15314,
      "volume": 889634720
    },
    {
      "date": "2003-11-17",
      "open": 0.16492,
      "high": 0.16833,
      "low": 0.16337,
      "close": 0.16633,
      "adjClose": 0.15151,
      "volume": 603105680
    },
    {
      "date": "2003-11-18",
      "open": 0.17042,
      "high": 0.1725,
      "low": 0.16333,
      "close": 0.16392,
      "adjClose": 0.14932,
      "volume": 993347920
    },
    {
      "date": "2003-11-19",
      "open": 0.16508,
      "high": 0.16917,
      "low": 0.1645,
      "close": 0.1685,
      "adjClose": 0.15349,
      "volume": 567552000
    },
    {
      "date": "2003-11-20",
      "open": 0.16583,
      "high": 0.1695,
      "low": 0.16333,
      "close": 0.164,
      "adjClose": 0.14939,
      "volume": 738883200
    },
    {
      "date": "2003-11-21",
      "open": 0.166,
      "high": 0.16625,
      "low": 0.1615,
      "close": 0.16467,
      "adjClose": 0.15,
      "volume": 543954880
    },
    {
      "date": "2003-11-24",
      "open": 0.16625,
      "high": 0.175,
      "low": 0.16508,
      "close": 0.17458,
      "adjClose": 0.15903,
      "volume": 941019319
    },
    {
      "date": "2003-11-25",
      "open": 0.17533,
      "high": 0.17908,
      "low": 0.17333,
      "close": 0.17758,
      "adjClose": 0.16176,
      "volume": 823773800
    },
    {
      "date": "2003-11-26",
      "open": 0.1805,
      "high": 0.18108,
      "low": 0.17442,
      "close": 0.17775,
      "adjClose": 0.16192,
      "volume": 430032000
    },
    {
      "date": "2003-11-28",
      "open": 0.17767,
      "high": 0.17817,
      "low": 0.17542,
      "close": 0.17692,
      "adjClose": 0.16116,
      "volume": 206136000
    },
    {
      "date": "2003-12-01",
      "open": 0.17892,
      "high": 0.18075,
      "low": 0.17683,
      "close": 0.17942,
      "adjClose": 0.16344,
      "volume": 527181720
    },
    {
      "date": "2003-12-02",
      "open": 0.17833,
      "high": 0.18233,
      "low": 0.17758,
      "close": 0.17867,
      "adjClose": 0.16276,
      "volume": 574740000
    },
    {
      "date": "2003-12-03",
      "open": 0.17917,
      "high": 0.185,
      "low": 0.17642,
      "close": 0.17683,
      "adjClose": 0.16108,
      "volume": 710028000
    },
    {
      "date": "2003-12-04",
      "open": 0.17742,
      "high": 0.18058,
      "low": 0.17175,
      "close": 0.17592,
      "adjClose": 0.16025,
      "volume": 522552360
    },
    {
      "date": "2003-12-05",
      "open": 0.17175,
      "high": 0.17667,
      "low": 0.16883,
      "close": 0.17025,
      "adjClose": 0.15509,
      "volume": 560048440
    },
    {
      "date": "2003-12-08",
      "open": 0.17025,
      "high": 0.17325,
      "low": 0.16875,
      "close": 0.1715,
      "adjClose": 0.15622,
      "volume": 342072800
    },
    {
      "date": "2003-12-09",
      "open": 0.17117,
      "high": 0.17283,
      "low": 0.1625,
      "close": 0.16258,
      "adjClose": 0.1481,
      "volume": 598897799
    },
    {
      "date": "2003-12-10",
      "open": 0.16258,
      "high": 0.16708,
      "low": 0.1625,
      "close": 0.16613,
      "adjClose": 0.15133,
      "volume": 568656000
    },
    {
      "date": "2003-12-11",
      "open": 0.16609,
      "high": 0.17667,
      "low": 0.16575,
      "close": 0.17458,
      "adjClose": 0.15903,
      "volume": 695086680
    },
    {
      "date": "2003-12-12",
      "open": 0.17692,
      "high": 0.17808,
      "low": 0.17083,
      "close": 0.17367,
      "adjClose": 0.1582,
      "volume": 701083400
    },
    {
      "date": "2003-12-15",
      "open": 0.17875,
      "high": 0.17903,
      "low": 0.16967,
      "close": 0.17017,
      "adjClose": 0.15501,
      "volume": 622752000
    },
    {
      "date": "2003-12-16",
      "open": 0.16917,
      "high": 0.17358,
      "low": 0.16617,
      "close": 0.1725,
      "adjClose": 0.15714,
      "volume": 602063240
    },
    {
      "date": "2003-12-17",
      "open": 0.1711,
      "high": 0.17167,
      "low": 0.16633,
      "close": 0.16917,
      "adjClose": 0.1541,
      "volume": 499116000
    },
    {
      "date": "2003-12-18",
      "open": 0.1695,
      "high": 0.17475,
      "low": 0.16929,
      "close": 0.173,
      "adjClose": 0.15759,
      "volume": 436728000
    },
    {
      "date": "2003-12-19",
      "open": 0.17733,
      "high": 0.18,
      "low": 0.17367,
      "close": 0.17558,
      "adjClose": 0.15994,
      "volume": 918060080
    },
    {
      "date": "2003-12-22",
      "open": 0.173,
      "high": 0.17625,
      "low": 0.17125,
      "close": 0.17583,
      "adjClose": 0.16017,
      "volume": 371220999
    },
    {
      "date": "2003-12-23",
      "open": 0.17517,
      "high": 0.18475,
      "low": 0.17508,
      "close": 0.183,
      "adjClose": 0.1667,
      "volume": 723488119
    },
    {
      "date": "2003-12-24",
      "open": 0.18292,
      "high": 0.1835,
      "low": 0.18117,
      "close": 0.18167,
      "adjClose": 0.16549,
      "volume": 210852000
    },
    {
      "date": "2003-12-26",
      "open": 0.18308,
      "high": 0.19058,
      "low": 0.18233,
      "close": 0.18951,
      "adjClose": 0.17263,
      "volume": 363960000
    },
    {
      "date": "2003-12-29",
      "open": 0.19308,
      "high": 0.19817,
      "low": 0.19217,
      "close": 0.1975,
      "adjClose": 0.17991,
      "volume": 756767800
    },
    {
      "date": "2003-12-30",
      "open": 0.19542,
      "high": 0.20167,
      "low": 0.19525,
      "close": 0.19792,
      "adjClose": 0.18029,
      "volume": 551183999
    },
    {
      "date": "2003-12-31",
      "open": 0.19783,
      "high": 0.19875,
      "low": 0.19017,
      "close": 0.19333,
      "adjClose": 0.17611,
      "volume": 497367000
    },
    {
      "date": "2004-01-02",
      "open": 0.19642,
      "high": 0.19908,
      "low": 0.19233,
      "close": 0.19233,
      "adjClose": 0.1752,
      "volume": 436416000
    },
    {
      "date": "2004-01-05",
      "open": 0.19525,
      "high": 0.19992,
      "low": 0.1935,
      "close": 0.19858,
      "adjClose": 0.18089,
      "volume": 575451480
    },
    {
      "date": "2004-01-06",
      "open": 0.198,
      "high": 0.20942,
      "low": 0.19708,
      "close": 0.20667,
      "adjClose": 0.18826,
      "volume": 1105756519
    },
    {
      "date": "2004-01-07",
      "open": 0.20433,
      "high": 0.2095,
      "low": 0.20292,
      "close": 0.2085,
      "adjClose": 0.18993,
      "volume": 673251920
    },
    {
      "date": "2004-01-08",
      "open": 0.21108,
      "high": 0.21208,
      "low": 0.20725,
      "close": 0.20925,
      "adjClose": 0.19061,
      "volume": 433752000
    },
    {
      "date": "2004-01-09",
      "open": 0.20783,
      "high": 0.21483,
      "low": 0.20617,
      "close": 0.21225,
      "adjClose": 0.19334,
      "volume": 766950360
    },
    {
      "date": "2004-01-12",
      "open": 0.213,
      "high": 0.21533,
      "low": 0.211,
      "close": 0.21467,
      "adjClose": 0.19555,
      "volume": 542011480
    },
    {
      "date": "2004-01-13",
      "open": 0.21358,
      "high": 0.21567,
      "low": 0.20133,
      "close": 0.20358,
      "adjClose": 0.18545,
      "volume": 866136919
    },
    {
      "date": "2004-01-14",
      "open": 0.205,
      "high": 0.2075,
      "low": 0.20017,
      "close": 0.20208,
      "adjClose": 0.18408,
      "volume": 545200320
    },
    {
      "date": "2004-01-15",
      "open": 0.2005,
      "high": 0.20408,
      "low": 0.197,
      "close": 0.20239,
      "adjClose": 0.18436,
      "volume": 609385960
    },
    {
      "date": "2004-01-16",
      "open": 0.20492,
      "high": 0.20725,
      "low": 0.20258,
      "close": 0.2055,
      "adjClose": 0.1872,
      "volume": 451935599
    },
    {
      "date": "2004-01-20",
      "open": 0.20796,
      "high": 0.21158,
      "low": 0.20567,
      "close": 0.21125,
      "adjClose": 0.19243,
      "volume": 487815440
    },
    {
      "date": "2004-01-21",
      "open": 0.20958,
      "high": 0.21033,
      "low": 0.20117,
      "close": 0.2015,
      "adjClose": 0.18355,
      "volume": 495244599
    },
    {
      "date": "2004-01-22",
      "open": 0.20208,
      "high": 0.20583,
      "low": 0.19442,
      "close": 0.19683,
      "adjClose": 0.1793,
      "volume": 606078559
    },
    {
      "date": "2004-01-23",
      "open": 0.19583,
      "high": 0.19975,
      "low": 0.192,
      "close": 0.19242,
      "adjClose": 0.17528,
      "volume": 483075920
    },
    {
      "date": "2004-01-26",
      "open": 0.19367,
      "high": 0.20083,
      "low": 0.19217,
      "close": 0.2,
      "adjClose": 0.18219,
      "volume": 393776200
    },
    {
      "date": "2004-01-27",
      "open": 0.196,
      "high": 0.19917,
      "low": 0.18708,
      "close": 0.18858,
      "adjClose": 0.17178,
      "volume": 934671119
    },
    {
      "date": "2004-01-28",
      "open": 0.19083,
      "high": 0.194,
      "low": 0.18708,
      "close": 0.18808,
      "adjClose": 0.17133,
      "volume": 615279159
    },
    {
      "date": "2004-01-29",
      "open": 0.18867,
      "high": 0.18958,
      "low": 0.17625,
      "close": 0.18258,
      "adjClose": 0.16632,
      "volume": 930165959
    },
    {
      "date": "2004-01-30",
      "open": 0.18219,
      "high": 0.18958,
      "low": 0.18108,
      "close": 0.18542,
      "adjClose": 0.1689,
      "volume": 466574920
    },
    {
      "date": "2004-02-02",
      "open": 0.18692,
      "high": 0.19208,
      "low": 0.185,
      "close": 0.18842,
      "adjClose": 0.17164,
      "volume": 561674079
    },
    {
      "date": "2004-02-03",
      "open": 0.18792,
      "high": 0.19117,
      "low": 0.18525,
      "close": 0.18775,
      "adjClose": 0.17103,
      "volume": 423755439
    },
    {
      "date": "2004-02-04",
      "open": 0.18508,
      "high": 0.18658,
      "low": 0.1824,
      "close": 0.18267,
      "adjClose": 0.1664,
      "volume": 436902919
    },
    {
      "date": "2004-02-05",
      "open": 0.18367,
      "high": 0.1875,
      "low": 0.1825,
      "close": 0.18542,
      "adjClose": 0.1689,
      "volume": 331985040
    },
    {
      "date": "2004-02-06",
      "open": 0.18783,
      "high": 0.19233,
      "low": 0.18683,
      "close": 0.18967,
      "adjClose": 0.17278,
      "volume": 471132000
    },
    {
      "date": "2004-02-09",
      "open": 0.19042,
      "high": 0.19417,
      "low": 0.18825,
      "close": 0.18833,
      "adjClose": 0.17156,
      "volume": 374008599
    },
    {
      "date": "2004-02-10",
      "open": 0.18883,
      "high": 0.19542,
      "low": 0.18883,
      "close": 0.19525,
      "adjClose": 0.17786,
      "volume": 510234200
    },
    {
      "date": "2004-02-11",
      "open": 0.19775,
      "high": 0.20275,
      "low": 0.19708,
      "close": 0.20208,
      "adjClose": 0.18408,
      "volume": 738062879
    },
    {
      "date": "2004-02-12",
      "open": 0.201,
      "high": 0.20208,
      "low": 0.19293,
      "close": 0.196,
      "adjClose": 0.17854,
      "volume": 990831319
    },
    {
      "date": "2004-02-13",
      "open": 0.19125,
      "high": 0.19908,
      "low": 0.18917,
      "close": 0.19417,
      "adjClose": 0.17688,
      "volume": 1747739640
    },
    {
      "date": "2004-02-17",
      "open": 0.195,
      "high": 0.19692,
      "low": 0.19225,
      "close": 0.19633,
      "adjClose": 0.17884,
      "volume": 576457399
    },
    {
      "date": "2004-02-18",
      "open": 0.19658,
      "high": 0.19792,
      "low": 0.195,
      "close": 0.19633,
      "adjClose": 0.17884,
      "volume": 320845479
    },
    {
      "date": "2004-02-19",
      "open": 0.19875,
      "high": 0.20225,
      "low": 0.19583,
      "close": 0.19625,
      "adjClose": 0.17877,
      "volume": 631889599
    },
    {
      "date": "2004-02-20",
      "open": 0.19592,
      "high": 0.20167,
      "low": 0.19483,
      "close": 0.20117,
      "adjClose": 0.18325,
      "volume": 618120000
    },
    {
      "date": "2004-02-23",
      "open": 0.20083,
      "high": 0.20117,
      "low": 0.1915,
      "close": 0.19417,
      "adjClose": 0.17688,
      "volume": 858100679
    },
    {
      "date": "2004-02-24",
      "open": 0.19083,
      "high": 0.19325,
      "low": 0.18433,
      "close": 0.18642,
      "adjClose": 0.16982,
      "volume": 708384000
    },
    {
      "date": "2004-02-25",
      "open": 0.18675,
      "high": 0.19108,
      "low": 0.1855,
      "close": 0.1875,
      "adjClose": 0.1708,
      "volume": 652512000
    },
    {
      "date": "2004-02-26",
      "open": 0.19025,
      "high": 0.19058,
      "low": 0.18642,
      "close": 0.18875,
      "adjClose": 0.17194,
      "volume": 344998480
    },
    {
      "date": "2004-02-27",
      "open": 0.18917,
      "high": 0.18933,
      "low": 0.18258,
      "close": 0.18542,
      "adjClose": 0.1689,
      "volume": 595757159
    },
    {
      "date": "2004-03-01",
      "open": 0.18492,
      "high": 0.1885,
      "low": 0.18467,
      "close": 0.18817,
      "adjClose": 0.17141,
      "volume": 506628000
    },
    {
      "date": "2004-03-02",
      "open": 0.18825,
      "high": 0.18975,
      "low": 0.18392,
      "close": 0.18467,
      "adjClose": 0.16822,
      "volume": 813678479
    },
    {
      "date": "2004-03-03",
      "open": 0.18417,
      "high": 0.18417,
      "low": 0.17925,
      "close": 0.18225,
      "adjClose": 0.16602,
      "volume": 552492000
    },
    {
      "date": "2004-03-04",
      "open": 0.18408,
      "high": 0.18658,
      "low": 0.18258,
      "close": 0.18625,
      "adjClose": 0.16966,
      "volume": 413503400
    },
    {
      "date": "2004-03-05",
      "open": 0.18208,
      "high": 0.18917,
      "low": 0.18142,
      "close": 0.18492,
      "adjClose": 0.16845,
      "volume": 354888000
    },
    {
      "date": "2004-03-08",
      "open": 0.18492,
      "high": 0.1875,
      "low": 0.17708,
      "close": 0.1785,
      "adjClose": 0.1626,
      "volume": 465174039
    },
    {
      "date": "2004-03-09",
      "open": 0.18,
      "high": 0.18017,
      "low": 0.17425,
      "close": 0.17725,
      "adjClose": 0.16146,
      "volume": 371232000
    },
    {
      "date": "2004-03-10",
      "open": 0.17725,
      "high": 0.18033,
      "low": 0.17342,
      "close": 0.17467,
      "adjClose": 0.15911,
      "volume": 481837039
    },
    {
      "date": "2004-03-11",
      "open": 0.17233,
      "high": 0.1785,
      "low": 0.17233,
      "close": 0.17333,
      "adjClose": 0.15789,
      "volume": 530184559
    },
    {
      "date": "2004-03-12",
      "open": 0.17508,
      "high": 0.17917,
      "low": 0.17375,
      "close": 0.177,
      "adjClose": 0.16123,
      "volume": 377952599
    },
    {
      "date": "2004-03-15",
      "open": 0.17575,
      "high": 0.17667,
      "low": 0.17193,
      "close": 0.173,
      "adjClose": 0.15759,
      "volume": 421224000
    },
    {
      "date": "2004-03-16",
      "open": 0.17483,
      "high": 0.18125,
      "low": 0.174,
      "close": 0.18042,
      "adjClose": 0.16435,
      "volume": 599692800
    },
    {
      "date": "2004-03-17",
      "open": 0.18333,
      "high": 0.18658,
      "low": 0.18258,
      "close": 0.18483,
      "adjClose": 0.16837,
      "volume": 525011399
    },
    {
      "date": "2004-03-18",
      "open": 0.18383,
      "high": 0.18917,
      "low": 0.18333,
      "close": 0.18692,
      "adjClose": 0.17027,
      "volume": 528107959
    },
    {
      "date": "2004-03-19",
      "open": 0.18633,
      "high": 0.18783,
      "low": 0.18367,
      "close": 0.18475,
      "adjClose": 0.16829,
      "volume": 454080600
    },
    {
      "date": "2004-03-22",
      "open": 0.18192,
      "high": 0.18475,
      "low": 0.17917,
      "close": 0.18333,
      "adjClose": 0.167,
      "volume": 578254159
    },
    {
      "date": "2004-03-23",
      "open": 0.18583,
      "high": 0.18783,
      "low": 0.182,
      "close": 0.18408,
      "adjClose": 0.16768,
      "volume": 576036000
    },
    {
      "date": "2004-03-24",
      "open": 0.18375,
      "high": 0.19542,
      "low": 0.18333,
      "close": 0.19233,
      "adjClose": 0.1752,
      "volume": 787344000
    },
    {
      "date": "2004-03-25",
      "open": 0.1945,
      "high": 0.2045,
      "low": 0.19417,
      "close": 0.2035,
      "adjClose": 0.18537,
      "volume": 997128000
    },
    {
      "date": "2004-03-26",
      "open": 0.20292,
      "high": 0.20608,
      "low": 0.20017,
      "close": 0.20292,
      "adjClose": 0.18485,
      "volume": 551649000
    },
    {
      "date": "2004-03-29",
      "open": 0.2055,
      "high": 0.21442,
      "low": 0.20542,
      "close": 0.21167,
      "adjClose": 0.19282,
      "volume": 985764000
    },
    {
      "date": "2004-03-30",
      "open": 0.21029,
      "high": 0.219,
      "low": 0.21008,
      "close": 0.218,
      "adjClose": 0.19858,
      "volume": 725184920
    },
    {
      "date": "2004-03-31",
      "open": 0.21908,
      "high": 0.22233,
      "low": 0.21792,
      "close": 0.22,
      "adjClose": 0.2004,
      "volume": 604867759
    },
    {
      "date": "2004-04-01",
      "open": 0.22242,
      "high": 0.22475,
      "low": 0.21058,
      "close": 0.21608,
      "adjClose": 0.19683,
      "volume": 1319508000
    },
    {
      "date": "2004-04-02",
      "open": 0.22083,
      "high": 0.22225,
      "low": 0.21417,
      "close": 0.21917,
      "adjClose": 0.19965,
      "volume": 649808959
    },
    {
      "date": "2004-04-05",
      "open": 0.22017,
      "high": 0.22792,
      "low": 0.218,
      "close": 0.227,
      "adjClose": 0.20678,
      "volume": 577308680
    },
    {
      "date": "2004-04-06",
      "open": 0.2225,
      "high": 0.22408,
      "low": 0.21667,
      "close": 0.21783,
      "adjClose": 0.19843,
      "volume": 624869600
    },
    {
      "date": "2004-04-07",
      "open": 0.21908,
      "high": 0.21958,
      "low": 0.21283,
      "close": 0.21667,
      "adjClose": 0.19737,
      "volume": 447954759
    },
    {
      "date": "2004-04-08",
      "open": 0.2215,
      "high": 0.225,
      "low": 0.21983,
      "close": 0.22283,
      "adjClose": 0.20298,
      "volume": 447123639
    },
    {
      "date": "2004-04-12",
      "open": 0.22458,
      "high": 0.22558,
      "low": 0.21733,
      "close": 0.21867,
      "adjClose": 0.19919,
      "volume": 443784000
    },
    {
      "date": "2004-04-13",
      "open": 0.22067,
      "high": 0.22083,
      "low": 0.2125,
      "close": 0.21358,
      "adjClose": 0.19456,
      "volume": 443183199
    },
    {
      "date": "2004-04-14",
      "open": 0.2125,
      "high": 0.21867,
      "low": 0.21008,
      "close": 0.21467,
      "adjClose": 0.19555,
      "volume": 512016000
    },
    {
      "date": "2004-04-15",
      "open": 0.21175,
      "high": 0.21267,
      "low": 0.2025,
      "close": 0.20342,
      "adjClose": 0.1853,
      "volume": 828238239
    },
    {
      "date": "2004-04-16",
      "open": 0.20192,
      "high": 0.20267,
      "low": 0.19633,
      "close": 0.19675,
      "adjClose": 0.17923,
      "volume": 654864000
    },
    {
      "date": "2004-04-19",
      "open": 0.19683,
      "high": 0.19792,
      "low": 0.193,
      "close": 0.1965,
      "adjClose": 0.179,
      "volume": 522804000
    },
    {
      "date": "2004-04-20",
      "open": 0.197,
      "high": 0.19917,
      "low": 0.18808,
      "close": 0.18817,
      "adjClose": 0.17141,
      "volume": 513958360
    },
    {
      "date": "2004-04-21",
      "open": 0.18867,
      "high": 0.195,
      "low": 0.187,
      "close": 0.18842,
      "adjClose": 0.17164,
      "volume": 688850880
    },
    {
      "date": "2004-04-22",
      "open": 0.18742,
      "high": 0.19267,
      "low": 0.18275,
      "close": 0.1895,
      "adjClose": 0.17262,
      "volume": 695705879
    },
    {
      "date": "2004-04-23",
      "open": 0.19183,
      "high": 0.19692,
      "low": 0.19125,
      "close": 0.19367,
      "adjClose": 0.17642,
      "volume": 443928000
    },
    {
      "date": "2004-04-26",
      "open": 0.19408,
      "high": 0.19492,
      "low": 0.18558,
      "close": 0.18608,
      "adjClose": 0.16951,
      "volume": 430001520
    },
    {
      "date": "2004-04-27",
      "open": 0.18758,
      "high": 0.19325,
      "low": 0.18383,
      "close": 0.1845,
      "adjClose": 0.16807,
      "volume": 494698479
    },
    {
      "date": "2004-04-28",
      "open": 0.18458,
      "high": 0.18742,
      "low": 0.18233,
      "close": 0.18375,
      "adjClose": 0.16738,
      "volume": 468768000
    },
    {
      "date": "2004-04-29",
      "open": 0.18275,
      "high": 0.18392,
      "low": 0.17625,
      "close": 0.17867,
      "adjClose": 0.16276,
      "volume": 645158520
    },
    {
      "date": "2004-04-30",
      "open": 0.1785,
      "high": 0.17875,
      "low": 0.17033,
      "close": 0.171,
      "adjClose": 0.15577,
      "volume": 513156280
    },
    {
      "date": "2004-05-03",
      "open": 0.17283,
      "high": 0.17458,
      "low": 0.16583,
      "close": 0.16883,
      "adjClose": 0.15379,
      "volume": 610693360
    },
    {
      "date": "2004-05-04",
      "open": 0.17125,
      "high": 0.18175,
      "low": 0.17083,
      "close": 0.17958,
      "adjClose": 0.16358,
      "volume": 772450640
    },
    {
      "date": "2004-05-05",
      "open": 0.17975,
      "high": 0.18267,
      "low": 0.17825,
      "close": 0.18108,
      "adjClose": 0.16495,
      "volume": 464378800
    },
    {
      "date": "2004-05-06",
      "open": 0.17917,
      "high": 0.184,
      "low": 0.17542,
      "close": 0.18258,
      "adjClose": 0.16632,
      "volume": 724924760
    },
    {
      "date": "2004-05-07",
      "open": 0.18792,
      "high": 0.19142,
      "low": 0.183,
      "close": 0.184,
      "adjClose": 0.16761,
      "volume": 957118919
    },
    {
      "date": "2004-05-10",
      "open": 0.17933,
      "high": 0.181,
      "low": 0.17292,
      "close": 0.17683,
      "adjClose": 0.16108,
      "volume": 669862920
    },
    {
      "date": "2004-05-11",
      "open": 0.17908,
      "high": 0.18292,
      "low": 0.17833,
      "close": 0.18117,
      "adjClose": 0.16503,
      "volume": 400652760
    },
    {
      "date": "2004-05-12",
      "open": 0.18033,
      "high": 0.18042,
      "low": 0.17242,
      "close": 0.17867,
      "adjClose": 0.16276,
      "volume": 482462359
    },
    {
      "date": "2004-05-13",
      "open": 0.17717,
      "high": 0.1825,
      "low": 0.17667,
      "close": 0.17925,
      "adjClose": 0.16328,
      "volume": 348184599
    },
    {
      "date": "2004-05-14",
      "open": 0.18,
      "high": 0.18317,
      "low": 0.17833,
      "close": 0.17925,
      "adjClose": 0.16328,
      "volume": 460152320
    },
    {
      "date": "2004-05-17",
      "open": 0.17667,
      "high": 0.179,
      "low": 0.17375,
      "close": 0.17642,
      "adjClose": 0.16071,
      "volume": 308627520
    },
    {
      "date": "2004-05-18",
      "open": 0.178,
      "high": 0.18133,
      "low": 0.17733,
      "close": 0.17925,
      "adjClose": 0.16328,
      "volume": 204860560
    },
    {
      "date": "2004-05-19",
      "open": 0.18325,
      "high": 0.18583,
      "low": 0.17792,
      "close": 0.17883,
      "adjClose": 0.1629,
      "volume": 498276000
    },
    {
      "date": "2004-05-20",
      "open": 0.1785,
      "high": 0.1815,
      "low": 0.17533,
      "close": 0.17625,
      "adjClose": 0.16055,
      "volume": 421493439
    },
    {
      "date": "2004-05-21",
      "open": 0.17833,
      "high": 0.17858,
      "low": 0.17425,
      "close": 0.17667,
      "adjClose": 0.16093,
      "volume": 282318480
    },
    {
      "date": "2004-05-24",
      "open": 0.17633,
      "high": 0.17808,
      "low": 0.174,
      "close": 0.17608,
      "adjClose": 0.1604,
      "volume": 302053839
    },
    {
      "date": "2004-05-25",
      "open": 0.17683,
      "high": 0.18458,
      "low": 0.17325,
      "close": 0.18375,
      "adjClose": 0.16738,
      "volume": 682561240
    },
    {
      "date": "2004-05-26",
      "open": 0.18308,
      "high": 0.19,
      "low": 0.18267,
      "close": 0.1875,
      "adjClose": 0.1708,
      "volume": 524594279
    },
    {
      "date": "2004-05-27",
      "open": 0.19058,
      "high": 0.19342,
      "low": 0.18783,
      "close": 0.18808,
      "adjClose": 0.17133,
      "volume": 557461879
    },
    {
      "date": "2004-05-28",
      "open": 0.19,
      "high": 0.1965,
      "low": 0.18892,
      "close": 0.19542,
      "adjClose": 0.17801,
      "volume": 638131959
    },
    {
      "date": "2004-06-01",
      "open": 0.19258,
      "high": 0.19725,
      "low": 0.19183,
      "close": 0.19525,
      "adjClose": 0.17786,
      "volume": 318610040
    },
    {
      "date": "2004-06-02",
      "open": 0.2,
      "high": 0.20092,
      "low": 0.19358,
      "close": 0.19375,
      "adjClose": 0.17649,
      "volume": 643888200
    },
    {
      "date": "2004-06-03",
      "open": 0.19383,
      "high": 0.19425,
      "low": 0.18383,
      "close": 0.18442,
      "adjClose": 0.16799,
      "volume": 701264239
    },
    {
      "date": "2004-06-04",
      "open": 0.18858,
      "high": 0.18858,
      "low": 0.18242,
      "close": 0.18258,
      "adjClose": 0.16632,
      "volume": 649752200
    },
    {
      "date": "2004-06-07",
      "open": 0.18542,
      "high": 0.18908,
      "low": 0.18325,
      "close": 0.187,
      "adjClose": 0.17034,
      "volume": 572448719
    },
    {
      "date": "2004-06-08",
      "open": 0.18625,
      "high": 0.18625,
      "low": 0.18092,
      "close": 0.18367,
      "adjClose": 0.16731,
      "volume": 615000000
    },
    {
      "date": "2004-06-09",
      "open": 0.18475,
      "high": 0.185,
      "low": 0.1745,
      "close": 0.17508,
      "adjClose": 0.15949,
      "volume": 498402959
    },
    {
      "date": "2004-06-10",
      "open": 0.17667,
      "high": 0.17825,
      "low": 0.17175,
      "close": 0.17333,
      "adjClose": 0.15789,
      "volume": 564516000
    },
    {
      "date": "2004-06-14",
      "open": 0.17242,
      "high": 0.17242,
      "low": 0.16658,
      "close": 0.16792,
      "adjClose": 0.15296,
      "volume": 424755000
    },
    {
      "date": "2004-06-15",
      "open": 0.17083,
      "high": 0.173,
      "low": 0.16883,
      "close": 0.17042,
      "adjClose": 0.15524,
      "volume": 401174520
    },
    {
      "date": "2004-06-16",
      "open": 0.16992,
      "high": 0.171,
      "low": 0.16708,
      "close": 0.16775,
      "adjClose": 0.15281,
      "volume": 252600879
    },
    {
      "date": "2004-06-17",
      "open": 0.16692,
      "high": 0.17075,
      "low": 0.16358,
      "close": 0.16442,
      "adjClose": 0.14978,
      "volume": 482397439
    },
    {
      "date": "2004-06-18",
      "open": 0.16508,
      "high": 0.16925,
      "low": 0.1625,
      "close": 0.16467,
      "adjClose": 0.15,
      "volume": 535240400
    },
    {
      "date": "2004-06-21",
      "open": 0.16492,
      "high": 0.1675,
      "low": 0.16067,
      "close": 0.16175,
      "adjClose": 0.14734,
      "volume": 267204320
    },
    {
      "date": "2004-06-22",
      "open": 0.1625,
      "high": 0.16708,
      "low": 0.16158,
      "close": 0.16633,
      "adjClose": 0.15151,
      "volume": 433433120
    },
    {
      "date": "2004-06-23",
      "open": 0.16583,
      "high": 0.16983,
      "low": 0.16542,
      "close": 0.16917,
      "adjClose": 0.1541,
      "volume": 264660000
    },
    {
      "date": "2004-06-24",
      "open": 0.17367,
      "high": 0.17425,
      "low": 0.16642,
      "close": 0.16767,
      "adjClose": 0.15274,
      "volume": 590779600
    },
    {
      "date": "2004-06-25",
      "open": 0.16683,
      "high": 0.17075,
      "low": 0.16683,
      "close": 0.16875,
      "adjClose": 0.15372,
      "volume": 335058599
    },
    {
      "date": "2004-06-28",
      "open": 0.17117,
      "high": 0.17175,
      "low": 0.16667,
      "close": 0.16733,
      "adjClose": 0.15243,
      "volume": 353368560
    },
    {
      "date": "2004-06-29",
      "open": 0.16833,
      "high": 0.17333,
      "low": 0.16767,
      "close": 0.17308,
      "adjClose": 0.15766,
      "volume": 363860600
    },
    {
      "date": "2004-06-30",
      "open": 0.1685,
      "high": 0.17325,
      "low": 0.1685,
      "close": 0.17058,
      "adjClose": 0.15539,
      "volume": 329965199
    },
    {
      "date": "2004-07-01",
      "open": 0.1725,
      "high": 0.17275,
      "low": 0.1625,
      "close": 0.16275,
      "adjClose": 0.14825,
      "volume": 506618240
    },
    {
      "date": "2004-07-02",
      "open": 0.16441,
      "high": 0.16458,
      "low": 0.15925,
      "close": 0.1605,
      "adjClose": 0.1462,
      "volume": 294962720
    },
    {
      "date": "2004-07-06",
      "open": 0.16025,
      "high": 0.16025,
      "low": 0.14933,
      "close": 0.15108,
      "adjClose": 0.13762,
      "volume": 575388000
    },
    {
      "date": "2004-07-07",
      "open": 0.153,
      "high": 0.15617,
      "low": 0.15108,
      "close": 0.15183,
      "adjClose": 0.13831,
      "volume": 344607400
    },
    {
      "date": "2004-07-08",
      "open": 0.15042,
      "high": 0.15292,
      "low": 0.14692,
      "close": 0.14717,
      "adjClose": 0.13406,
      "volume": 430242600
    },
    {
      "date": "2004-07-09",
      "open": 0.14708,
      "high": 0.14717,
      "low": 0.13808,
      "close": 0.14083,
      "adjClose": 0.12829,
      "volume": 1114800039
    },
    {
      "date": "2004-07-12",
      "open": 0.13692,
      "high": 0.14083,
      "low": 0.13575,
      "close": 0.13758,
      "adjClose": 0.12533,
      "volume": 676124000
    },
    {
      "date": "2004-07-13",
      "open": 0.13925,
      "high": 0.14167,
      "low": 0.13583,
      "close": 0.13733,
      "adjClose": 0.1251,
      "volume": 567515079
    },
    {
      "date": "2004-07-14",
      "open": 0.1325,
      "high": 0.13617,
      "low": 0.12858,
      "close": 0.13125,
      "adjClose": 0.11956,
      "volume": 901661919
    },
    {
      "date": "2004-07-15",
      "open": 0.13258,
      "high": 0.134,
      "low": 0.1295,
      "close": 0.13033,
      "adjClose": 0.11872,
      "volume": 611958040
    },
    {
      "date": "2004-07-16",
      "open": 0.13417,
      "high": 0.1345,
      "low": 0.1265,
      "close": 0.1265,
      "adjClose": 0.11523,
      "volume": 464868159
    },
    {
      "date": "2004-07-19",
      "open": 0.12833,
      "high": 0.12933,
      "low": 0.12508,
      "close": 0.12792,
      "adjClose": 0.11653,
      "volume": 461095160
    },
    {
      "date": "2004-07-20",
      "open": 0.12783,
      "high": 0.131,
      "low": 0.12658,
      "close": 0.1305,
      "adjClose": 0.11888,
      "volume": 342230479
    },
    {
      "date": "2004-07-21",
      "open": 0.1325,
      "high": 0.13267,
      "low": 0.12217,
      "close": 0.12258,
      "adjClose": 0.11166,
      "volume": 613416000
    },
    {
      "date": "2004-07-22",
      "open": 0.12325,
      "high": 0.12583,
      "low": 0.12,
      "close": 0.12517,
      "adjClose": 0.11402,
      "volume": 522304919
    },
    {
      "date": "2004-07-23",
      "open": 0.126,
      "high": 0.12617,
      "low": 0.121,
      "close": 0.12183,
      "adjClose": 0.11098,
      "volume": 371499279
    },
    {
      "date": "2004-07-26",
      "open": 0.12333,
      "high": 0.1245,
      "low": 0.11725,
      "close": 0.11842,
      "adjClose": 0.10787,
      "volume": 503250240
    },
    {
      "date": "2004-07-27",
      "open": 0.11717,
      "high": 0.12267,
      "low": 0.11533,
      "close": 0.12233,
      "adjClose": 0.11143,
      "volume": 790068120
    },
    {
      "date": "2004-07-28",
      "open": 0.12208,
      "high": 0.1225,
      "low": 0.11583,
      "close": 0.11925,
      "adjClose": 0.10863,
      "volume": 505227440
    },
    {
      "date": "2004-07-29",
      "open": 0.12117,
      "high": 0.13017,
      "low": 0.12033,
      "close": 0.12708,
      "adjClose": 0.11576,
      "volume": 747469639
    },
    {
      "date": "2004-07-30",
      "open": 0.12692,
      "high": 0.13083,
      "low": 0.12525,
      "close": 0.1285,
      "adjClose": 0.11705,
      "volume": 404001720
    },
    {
      "date": "2004-08-02",
      "open": 0.12825,
      "high": 0.13067,
      "low": 0.12642,
      "close": 0.13017,
      "adjClose": 0.11858,
      "volume": 421294720
    },
    {
      "date": "2004-08-03",
      "open": 0.13075,
      "high": 0.13083,
      "low": 0.12242,
      "close": 0.12342,
      "adjClose": 0.11243,
      "volume": 742260960
    },
    {
      "date": "2004-08-04",
      "open": 0.12333,
      "high": 0.12592,
      "low": 0.12192,
      "close": 0.12475,
      "adjClose": 0.11364,
      "volume": 507951320
    },
    {
      "date": "2004-08-05",
      "open": 0.12542,
      "high": 0.12667,
      "low": 0.11917,
      "close": 0.12133,
      "adjClose": 0.11052,
      "volume": 898606119
    },
    {
      "date": "2004-08-06",
      "open": 0.0849171,
      "high": 0.0850004,
      "low": 0.0775004,
      "close": 0.0785837,
      "adjClose": 0.07158425,
      "volume": 5092064120
    },
    {
      "date": "2004-08-09",
      "open": 0.0806671,
      "high": 0.0839171,
      "low": 0.0792504,
      "close": 0.0820837,
      "adjClose": 0.0747725,
      "volume": 1582732560
    },
    {
      "date": "2004-08-10",
      "open": 0.0870004,
      "high": 0.0894171,
      "low": 0.0852504,
      "close": 0.0885838,
      "adjClose": 0.08069364,
      "volume": 2052241239
    },
    {
      "date": "2004-08-11",
      "open": 0.0868338,
      "high": 0.0874171,
      "low": 0.0854171,
      "close": 0.0860004,
      "adjClose": 0.07834034,
      "volume": 964517719
    },
    {
      "date": "2004-08-12",
      "open": 0.0862504,
      "high": 0.0865004,
      "low": 0.0838338,
      "close": 0.0840004,
      "adjClose": 0.07651848,
      "volume": 654877040
    },
    {
      "date": "2004-08-13",
      "open": 0.0858338,
      "high": 0.0880838,
      "low": 0.0852504,
      "close": 0.0875004,
      "adjClose": 0.07970674,
      "volume": 815720759
    },
    {
      "date": "2004-08-16",
      "open": 0.0865004,
      "high": 0.0888338,
      "low": 0.0860004,
      "close": 0.0866671,
      "adjClose": 0.07894766,
      "volume": 532068919
    },
    {
      "date": "2004-08-17",
      "open": 0.0885838,
      "high": 0.0919171,
      "low": 0.0877504,
      "close": 0.0914171,
      "adjClose": 0.08327458,
      "volume": 745200440
    },
    {
      "date": "2004-08-18",
      "open": 0.0918338,
      "high": 0.0975005,
      "low": 0.0910838,
      "close": 0.0975005,
      "adjClose": 0.08881613,
      "volume": 873185919
    },
    {
      "date": "2004-08-19",
      "open": 0.0965005,
      "high": 0.0986672,
      "low": 0.0956671,
      "close": 0.0971672,
      "adjClose": 0.08851252,
      "volume": 724404000
    },
    {
      "date": "2004-08-20",
      "open": 0.0966671,
      "high": 0.10433,
      "low": 0.0963338,
      "close": 0.10292,
      "adjClose": 0.09375292,
      "volume": 1199454480
    },
    {
      "date": "2004-08-23",
      "open": 0.10517,
      "high": 0.10625,
      "low": 0.104,
      "close": 0.10517,
      "adjClose": 0.09580251,
      "volume": 800097400
    },
    {
      "date": "2004-08-24",
      "open": 0.10667,
      "high": 0.10717,
      "low": 0.0992505,
      "close": 0.10125,
      "adjClose": 0.09223166,
      "volume": 939684800
    },
    {
      "date": "2004-08-25",
      "open": 0.1035,
      "high": 0.10633,
      "low": 0.10158,
      "close": 0.10558,
      "adjClose": 0.09617599,
      "volume": 721755560
    },
    {
      "date": "2004-08-26",
      "open": 0.10525,
      "high": 0.1065,
      "low": 0.10458,
      "close": 0.10583,
      "adjClose": 0.09640372,
      "volume": 613084000
    },
    {
      "date": "2004-08-27",
      "open": 0.10592,
      "high": 0.10933,
      "low": 0.10583,
      "close": 0.10783,
      "adjClose": 0.09822558,
      "volume": 565128000
    },
    {
      "date": "2004-08-30",
      "open": 0.10742,
      "high": 0.108,
      "low": 0.10416,
      "close": 0.10425,
      "adjClose": 0.09496445,
      "volume": 628157960
    },
    {
      "date": "2004-08-31",
      "open": 0.10467,
      "high": 0.10517,
      "low": 0.10058,
      "close": 0.10383,
      "adjClose": 0.09458186,
      "volume": 587407839
    },
    {
      "date": "2004-09-01",
      "open": 0.1025,
      "high": 0.10733,
      "low": 0.10117,
      "close": 0.10583,
      "adjClose": 0.09640372,
      "volume": 592046040
    },
    {
      "date": "2004-09-02",
      "open": 0.10641,
      "high": 0.111,
      "low": 0.10533,
      "close": 0.11017,
      "adjClose": 0.10036,
      "volume": 771094520
    },
    {
      "date": "2004-09-03",
      "open": 0.10683,
      "high": 0.109,
      "low": 0.10592,
      "close": 0.10683,
      "adjClose": 0.09731465,
      "volume": 715056000
    },
    {
      "date": "2004-09-07",
      "open": 0.10758,
      "high": 0.10975,
      "low": 0.10342,
      "close": 0.10483,
      "adjClose": 0.09549279,
      "volume": 727578440
    },
    {
      "date": "2004-09-08",
      "open": 0.10483,
      "high": 0.10583,
      "low": 0.10242,
      "close": 0.10267,
      "adjClose": 0.09352518,
      "volume": 836596439
    },
    {
      "date": "2004-09-09",
      "open": 0.10517,
      "high": 0.11475,
      "low": 0.10467,
      "close": 0.11292,
      "adjClose": 0.10286,
      "volume": 1299786560
    },
    {
      "date": "2004-09-10",
      "open": 0.112,
      "high": 0.11783,
      "low": 0.11067,
      "close": 0.11725,
      "adjClose": 0.10681,
      "volume": 1039873519
    },
    {
      "date": "2004-09-13",
      "open": 0.11708,
      "high": 0.12183,
      "low": 0.11692,
      "close": 0.1195,
      "adjClose": 0.10886,
      "volume": 967752000
    },
    {
      "date": "2004-09-14",
      "open": 0.11842,
      "high": 0.12083,
      "low": 0.1175,
      "close": 0.12,
      "adjClose": 0.10931,
      "volume": 685200280
    },
    {
      "date": "2004-09-15",
      "open": 0.11625,
      "high": 0.11667,
      "low": 0.11183,
      "close": 0.11333,
      "adjClose": 0.10324,
      "volume": 1166419959
    },
    {
      "date": "2004-09-16",
      "open": 0.11525,
      "high": 0.11875,
      "low": 0.11483,
      "close": 0.11758,
      "adjClose": 0.10711,
      "volume": 810041879
    },
    {
      "date": "2004-09-17",
      "open": 0.1185,
      "high": 0.12305,
      "low": 0.1175,
      "close": 0.12242,
      "adjClose": 0.11152,
      "volume": 1011718639
    },
    {
      "date": "2004-09-20",
      "open": 0.12,
      "high": 0.12575,
      "low": 0.1185,
      "close": 0.12225,
      "adjClose": 0.11136,
      "volume": 794752760
    },
    {
      "date": "2004-09-21",
      "open": 0.124,
      "high": 0.1265,
      "low": 0.1235,
      "close": 0.1255,
      "adjClose": 0.11432,
      "volume": 503904000
    },
    {
      "date": "2004-09-22",
      "open": 0.12233,
      "high": 0.12517,
      "low": 0.11908,
      "close": 0.11967,
      "adjClose": 0.10901,
      "volume": 626052320
    },
    {
      "date": "2004-09-23",
      "open": 0.12108,
      "high": 0.12142,
      "low": 0.11758,
      "close": 0.12075,
      "adjClose": 0.10999,
      "volume": 578714840
    },
    {
      "date": "2004-09-24",
      "open": 0.12126,
      "high": 0.12142,
      "low": 0.11533,
      "close": 0.11708,
      "adjClose": 0.10665,
      "volume": 476485080
    },
    {
      "date": "2004-09-27",
      "open": 0.11617,
      "high": 0.1175,
      "low": 0.11292,
      "close": 0.115,
      "adjClose": 0.10476,
      "volume": 406671840
    },
    {
      "date": "2004-09-28",
      "open": 0.11467,
      "high": 0.11767,
      "low": 0.11317,
      "close": 0.11667,
      "adjClose": 0.10628,
      "volume": 475166879
    },
    {
      "date": "2004-09-29",
      "open": 0.11658,
      "high": 0.12283,
      "low": 0.11508,
      "close": 0.1195,
      "adjClose": 0.10886,
      "volume": 537488080
    },
    {
      "date": "2004-09-30",
      "open": 0.12083,
      "high": 0.12375,
      "low": 0.11858,
      "close": 0.121,
      "adjClose": 0.11022,
      "volume": 619688640
    },
    {
      "date": "2004-10-01",
      "open": 0.12158,
      "high": 0.12667,
      "low": 0.121,
      "close": 0.126,
      "adjClose": 0.11478,
      "volume": 590526400
    },
    {
      "date": "2004-10-04",
      "open": 0.12867,
      "high": 0.13125,
      "low": 0.12683,
      "close": 0.12958,
      "adjClose": 0.11804,
      "volume": 674162720
    },
    {
      "date": "2004-10-05",
      "open": 0.12742,
      "high": 0.12975,
      "low": 0.1255,
      "close": 0.12667,
      "adjClose": 0.11539,
      "volume": 633249039
    },
    {
      "date": "2004-10-06",
      "open": 0.12642,
      "high": 0.12775,
      "low": 0.1235,
      "close": 0.12717,
      "adjClose": 0.11584,
      "volume": 498635400
    },
    {
      "date": "2004-10-07",
      "open": 0.1295,
      "high": 0.13242,
      "low": 0.12725,
      "close": 0.12792,
      "adjClose": 0.11653,
      "volume": 798661159
    },
    {
      "date": "2004-10-08",
      "open": 0.127,
      "high": 0.12708,
      "low": 0.11983,
      "close": 0.12092,
      "adjClose": 0.11015,
      "volume": 693420000
    },
    {
      "date": "2004-10-11",
      "open": 0.12108,
      "high": 0.1235,
      "low": 0.11892,
      "close": 0.12108,
      "adjClose": 0.1103,
      "volume": 374047840
    },
    {
      "date": "2004-10-12",
      "open": 0.117,
      "high": 0.12025,
      "low": 0.11508,
      "close": 0.11933,
      "adjClose": 0.1087,
      "volume": 827611479
    },
    {
      "date": "2004-10-13",
      "open": 0.12292,
      "high": 0.1245,
      "low": 0.11758,
      "close": 0.11858,
      "adjClose": 0.10802,
      "volume": 673207880
    },
    {
      "date": "2004-10-14",
      "open": 0.11967,
      "high": 0.11967,
      "low": 0.11417,
      "close": 0.115,
      "adjClose": 0.10476,
      "volume": 513264000
    },
    {
      "date": "2004-10-15",
      "open": 0.11525,
      "high": 0.11542,
      "low": 0.109,
      "close": 0.11183,
      "adjClose": 0.10187,
      "volume": 1280563720
    },
    {
      "date": "2004-10-18",
      "open": 0.11117,
      "high": 0.115,
      "low": 0.11025,
      "close": 0.11383,
      "adjClose": 0.10369,
      "volume": 575345040
    },
    {
      "date": "2004-10-19",
      "open": 0.11667,
      "high": 0.11758,
      "low": 0.11225,
      "close": 0.11308,
      "adjClose": 0.10301,
      "volume": 618738959
    },
    {
      "date": "2004-10-20",
      "open": 0.11275,
      "high": 0.11492,
      "low": 0.11208,
      "close": 0.11442,
      "adjClose": 0.10423,
      "volume": 540641800
    },
    {
      "date": "2004-10-21",
      "open": 0.11517,
      "high": 0.1185,
      "low": 0.11467,
      "close": 0.117,
      "adjClose": 0.10658,
      "volume": 1014261199
    },
    {
      "date": "2004-10-22",
      "open": 0.11808,
      "high": 0.11833,
      "low": 0.11033,
      "close": 0.11067,
      "adjClose": 0.10081,
      "volume": 690516839
    },
    {
      "date": "2004-10-25",
      "open": 0.10975,
      "high": 0.11358,
      "low": 0.1095,
      "close": 0.11117,
      "adjClose": 0.10127,
      "volume": 554505920
    },
    {
      "date": "2004-10-26",
      "open": 0.12217,
      "high": 0.12658,
      "low": 0.11808,
      "close": 0.12075,
      "adjClose": 0.10999,
      "volume": 2456493280
    },
    {
      "date": "2004-10-27",
      "open": 0.12,
      "high": 0.12633,
      "low": 0.11858,
      "close": 0.12408,
      "adjClose": 0.11303,
      "volume": 1076502840
    },
    {
      "date": "2004-10-28",
      "open": 0.12242,
      "high": 0.125,
      "low": 0.12158,
      "close": 0.12275,
      "adjClose": 0.11182,
      "volume": 561582639
    },
    {
      "date": "2004-10-29",
      "open": 0.12158,
      "high": 0.12325,
      "low": 0.1195,
      "close": 0.12058,
      "adjClose": 0.10984,
      "volume": 743306760
    },
    {
      "date": "2004-11-01",
      "open": 0.12217,
      "high": 0.12325,
      "low": 0.12067,
      "close": 0.12317,
      "adjClose": 0.1122,
      "volume": 655057519
    },
    {
      "date": "2004-11-02",
      "open": 0.12242,
      "high": 0.1275,
      "low": 0.12183,
      "close": 0.12492,
      "adjClose": 0.11379,
      "volume": 1096151880
    },
    {
      "date": "2004-11-03",
      "open": 0.12967,
      "high": 0.13042,
      "low": 0.12542,
      "close": 0.12608,
      "adjClose": 0.11485,
      "volume": 910791720
    },
    {
      "date": "2004-11-04",
      "open": 0.12592,
      "high": 0.13,
      "low": 0.12433,
      "close": 0.12842,
      "adjClose": 0.11698,
      "volume": 1115002000
    },
    {
      "date": "2004-11-05",
      "open": 0.14767,
      "high": 0.15642,
      "low": 0.14533,
      "close": 0.147,
      "adjClose": 0.13391,
      "volume": 3849507759
    },
    {
      "date": "2004-11-08",
      "open": 0.14539,
      "high": 0.15058,
      "low": 0.14475,
      "close": 0.14858,
      "adjClose": 0.13535,
      "volume": 719473800
    },
    {
      "date": "2004-11-09",
      "open": 0.14633,
      "high": 0.14983,
      "low": 0.14625,
      "close": 0.14767,
      "adjClose": 0.13452,
      "volume": 616466400
    },
    {
      "date": "2004-11-10",
      "open": 0.1475,
      "high": 0.14908,
      "low": 0.14683,
      "close": 0.14767,
      "adjClose": 0.13452,
      "volume": 647146439
    },
    {
      "date": "2004-11-11",
      "open": 0.14858,
      "high": 0.15058,
      "low": 0.14758,
      "close": 0.15058,
      "adjClose": 0.13717,
      "volume": 507424039
    },
    {
      "date": "2004-11-12",
      "open": 0.15292,
      "high": 0.15333,
      "low": 0.14933,
      "close": 0.15083,
      "adjClose": 0.1374,
      "volume": 647682719
    },
    {
      "date": "2004-11-15",
      "open": 0.14933,
      "high": 0.15417,
      "low": 0.14842,
      "close": 0.15308,
      "adjClose": 0.13945,
      "volume": 536727279
    },
    {
      "date": "2004-11-16",
      "open": 0.15358,
      "high": 0.15525,
      "low": 0.14975,
      "close": 0.15258,
      "adjClose": 0.13899,
      "volume": 473084880
    },
    {
      "date": "2004-11-17",
      "open": 0.15442,
      "high": 0.15923,
      "low": 0.1535,
      "close": 0.15517,
      "adjClose": 0.14135,
      "volume": 603535520
    },
    {
      "date": "2004-11-18",
      "open": 0.15642,
      "high": 0.1585,
      "low": 0.15325,
      "close": 0.15717,
      "adjClose": 0.14317,
      "volume": 533685560
    },
    {
      "date": "2004-11-19",
      "open": 0.16883,
      "high": 0.17108,
      "low": 0.15675,
      "close": 0.158,
      "adjClose": 0.14393,
      "volume": 2128023239
    },
    {
      "date": "2004-11-22",
      "open": 0.15858,
      "high": 0.1625,
      "low": 0.15708,
      "close": 0.1625,
      "adjClose": 0.14803,
      "volume": 737403359
    },
    {
      "date": "2004-11-23",
      "open": 0.16117,
      "high": 0.16492,
      "low": 0.15983,
      "close": 0.16317,
      "adjClose": 0.14864,
      "volume": 676896000
    },
    {
      "date": "2004-11-24",
      "open": 0.163,
      "high": 0.1665,
      "low": 0.16258,
      "close": 0.16383,
      "adjClose": 0.14924,
      "volume": 428931959
    },
    {
      "date": "2004-11-26",
      "open": 0.16458,
      "high": 0.167,
      "low": 0.16317,
      "close": 0.1655,
      "adjClose": 0.15076,
      "volume": 350810920
    },
    {
      "date": "2004-11-29",
      "open": 0.16675,
      "high": 0.16792,
      "low": 0.16083,
      "close": 0.16225,
      "adjClose": 0.1478,
      "volume": 705980800
    },
    {
      "date": "2004-11-30",
      "open": 0.16292,
      "high": 0.16308,
      "low": 0.1585,
      "close": 0.15942,
      "adjClose": 0.14522,
      "volume": 577078040
    },
    {
      "date": "2004-12-01",
      "open": 0.16075,
      "high": 0.16342,
      "low": 0.15967,
      "close": 0.16342,
      "adjClose": 0.14886,
      "volume": 514615479
    },
    {
      "date": "2004-12-02",
      "open": 0.16183,
      "high": 0.16683,
      "low": 0.16058,
      "close": 0.16558,
      "adjClose": 0.15083,
      "volume": 765074399
    },
    {
      "date": "2004-12-03",
      "open": 0.16958,
      "high": 0.175,
      "low": 0.169,
      "close": 0.17275,
      "adjClose": 0.15736,
      "volume": 1347427760
    },
    {
      "date": "2004-12-06",
      "open": 0.17358,
      "high": 0.18242,
      "low": 0.1705,
      "close": 0.181,
      "adjClose": 0.16488,
      "volume": 970949800
    },
    {
      "date": "2004-12-07",
      "open": 0.19158,
      "high": 0.208,
      "low": 0.18783,
      "close": 0.19008,
      "adjClose": 0.17315,
      "volume": 2927969999
    },
    {
      "date": "2004-12-08",
      "open": 0.193,
      "high": 0.19583,
      "low": 0.19083,
      "close": 0.19233,
      "adjClose": 0.1752,
      "volume": 909426720
    },
    {
      "date": "2004-12-09",
      "open": 0.18842,
      "high": 0.19258,
      "low": 0.18525,
      "close": 0.19058,
      "adjClose": 0.17361,
      "volume": 870116599
    },
    {
      "date": "2004-12-10",
      "open": 0.19467,
      "high": 0.19633,
      "low": 0.19308,
      "close": 0.19425,
      "adjClose": 0.17695,
      "volume": 653442200
    },
    {
      "date": "2004-12-13",
      "open": 0.19133,
      "high": 0.19383,
      "low": 0.188,
      "close": 0.18892,
      "adjClose": 0.17209,
      "volume": 738534840
    },
    {
      "date": "2004-12-14",
      "open": 0.18908,
      "high": 0.19292,
      "low": 0.18875,
      "close": 0.19275,
      "adjClose": 0.17558,
      "volume": 513406599
    },
    {
      "date": "2004-12-15",
      "open": 0.19463,
      "high": 0.19508,
      "low": 0.19167,
      "close": 0.1945,
      "adjClose": 0.17718,
      "volume": 433114759
    },
    {
      "date": "2004-12-16",
      "open": 0.20075,
      "high": 0.20717,
      "low": 0.19675,
      "close": 0.19708,
      "adjClose": 0.17953,
      "volume": 1524259119
    },
    {
      "date": "2004-12-17",
      "open": 0.20075,
      "high": 0.20158,
      "low": 0.18992,
      "close": 0.19216,
      "adjClose": 0.17504,
      "volume": 1251159199
    },
    {
      "date": "2004-12-20",
      "open": 0.19442,
      "high": 0.19742,
      "low": 0.18908,
      "close": 0.19008,
      "adjClose": 0.17315,
      "volume": 898871439
    },
    {
      "date": "2004-12-21",
      "open": 0.19008,
      "high": 0.19283,
      "low": 0.18542,
      "close": 0.1915,
      "adjClose": 0.17444,
      "volume": 899676759
    },
    {
      "date": "2004-12-22",
      "open": 0.19492,
      "high": 0.19625,
      "low": 0.19133,
      "close": 0.19175,
      "adjClose": 0.17467,
      "volume": 423034719
    },
    {
      "date": "2004-12-23",
      "open": 0.19067,
      "high": 0.19442,
      "low": 0.18975,
      "close": 0.19225,
      "adjClose": 0.17513,
      "volume": 366972000
    },
    {
      "date": "2004-12-27",
      "open": 0.19492,
      "high": 0.19575,
      "low": 0.18958,
      "close": 0.19058,
      "adjClose": 0.17361,
      "volume": 308244480
    },
    {
      "date": "2004-12-28",
      "open": 0.191,
      "high": 0.1925,
      "low": 0.18883,
      "close": 0.18958,
      "adjClose": 0.17269,
      "volume": 291939680
    },
    {
      "date": "2004-12-29",
      "open": 0.189,
      "high": 0.19358,
      "low": 0.1885,
      "close": 0.19125,
      "adjClose": 0.17422,
      "volume": 295081040
    },
    {
      "date": "2004-12-30",
      "open": 0.19133,
      "high": 0.19292,
      "low": 0.18967,
      "close": 0.1905,
      "adjClose": 0.17353,
      "volume": 262921080
    },
    {
      "date": "2004-12-31",
      "open": 0.19325,
      "high": 0.19733,
      "low": 0.1925,
      "close": 0.19633,
      "adjClose": 0.17884,
      "volume": 576061759
    },
    {
      "date": "2005-01-03",
      "open": 0.20283,
      "high": 0.206,
      "low": 0.19567,
      "close": 0.1965,
      "adjClose": 0.179,
      "volume": 1068359800
    },
    {
      "date": "2005-01-04",
      "open": 0.19792,
      "high": 0.19825,
      "low": 0.18425,
      "close": 0.18725,
      "adjClose": 0.17057,
      "volume": 790618440
    },
    {
      "date": "2005-01-05",
      "open": 0.18525,
      "high": 0.19125,
      "low": 0.18425,
      "close": 0.189,
      "adjClose": 0.17217,
      "volume": 725124440
    },
    {
      "date": "2005-01-06",
      "open": 0.19233,
      "high": 0.19458,
      "low": 0.18583,
      "close": 0.18717,
      "adjClose": 0.1705,
      "volume": 569537279
    },
    {
      "date": "2005-01-07",
      "open": 0.18758,
      "high": 0.189,
      "low": 0.18083,
      "close": 0.18358,
      "adjClose": 0.16723,
      "volume": 763092000
    },
    {
      "date": "2005-01-10",
      "open": 0.18375,
      "high": 0.18583,
      "low": 0.18292,
      "close": 0.184,
      "adjClose": 0.16761,
      "volume": 580897880
    },
    {
      "date": "2005-01-11",
      "open": 0.18225,
      "high": 0.18325,
      "low": 0.17558,
      "close": 0.17833,
      "adjClose": 0.16245,
      "volume": 1096929000
    },
    {
      "date": "2005-01-12",
      "open": 0.18008,
      "high": 0.18058,
      "low": 0.1725,
      "close": 0.17683,
      "adjClose": 0.16108,
      "volume": 1059022760
    },
    {
      "date": "2005-01-13",
      "open": 0.17725,
      "high": 0.18333,
      "low": 0.17333,
      "close": 0.17867,
      "adjClose": 0.16276,
      "volume": 898775800
    },
    {
      "date": "2005-01-14",
      "open": 0.182,
      "high": 0.18242,
      "low": 0.1775,
      "close": 0.17925,
      "adjClose": 0.16328,
      "volume": 573980519
    },
    {
      "date": "2005-01-18",
      "open": 0.17725,
      "high": 0.1825,
      "low": 0.17683,
      "close": 0.18208,
      "adjClose": 0.16586,
      "volume": 464846199
    },
    {
      "date": "2005-01-19",
      "open": 0.18292,
      "high": 0.18333,
      "low": 0.17717,
      "close": 0.17792,
      "adjClose": 0.16207,
      "volume": 338317039
    },
    {
      "date": "2005-01-20",
      "open": 0.17625,
      "high": 0.18267,
      "low": 0.17433,
      "close": 0.17833,
      "adjClose": 0.16245,
      "volume": 640253040
    },
    {
      "date": "2005-01-21",
      "open": 0.17858,
      "high": 0.18217,
      "low": 0.178,
      "close": 0.17867,
      "adjClose": 0.16276,
      "volume": 596352000
    },
    {
      "date": "2005-01-24",
      "open": 0.17767,
      "high": 0.18025,
      "low": 0.1705,
      "close": 0.1715,
      "adjClose": 0.15622,
      "volume": 463843760
    },
    {
      "date": "2005-01-25",
      "open": 0.17242,
      "high": 0.17692,
      "low": 0.17125,
      "close": 0.1745,
      "adjClose": 0.15896,
      "volume": 439704000
    },
    {
      "date": "2005-01-26",
      "open": 0.175,
      "high": 0.17917,
      "low": 0.17217,
      "close": 0.17675,
      "adjClose": 0.16101,
      "volume": 430160520
    },
    {
      "date": "2005-01-27",
      "open": 0.17708,
      "high": 0.19175,
      "low": 0.176,
      "close": 0.19092,
      "adjClose": 0.17391,
      "volume": 1007440440
    },
    {
      "date": "2005-01-28",
      "open": 0.19167,
      "high": 0.19242,
      "low": 0.1865,
      "close": 0.19067,
      "adjClose": 0.17369,
      "volume": 672268520
    },
    {
      "date": "2005-01-31",
      "open": 0.19225,
      "high": 0.19458,
      "low": 0.18833,
      "close": 0.191,
      "adjClose": 0.17399,
      "volume": 563229400
    },
    {
      "date": "2005-02-01",
      "open": 0.19083,
      "high": 0.19542,
      "low": 0.18967,
      "close": 0.19458,
      "adjClose": 0.17725,
      "volume": 518125479
    },
    {
      "date": "2005-02-02",
      "open": 0.20225,
      "high": 0.207,
      "low": 0.1965,
      "close": 0.20542,
      "adjClose": 0.18712,
      "volume": 2035404000
    },
    {
      "date": "2005-02-03",
      "open": 0.20292,
      "high": 0.20467,
      "low": 0.20042,
      "close": 0.20325,
      "adjClose": 0.18515,
      "volume": 698674879
    },
    {
      "date": "2005-02-04",
      "open": 0.20333,
      "high": 0.2155,
      "low": 0.20325,
      "close": 0.21492,
      "adjClose": 0.19578,
      "volume": 807234519
    },
    {
      "date": "2005-02-07",
      "open": 0.21517,
      "high": 0.21917,
      "low": 0.21042,
      "close": 0.21233,
      "adjClose": 0.19342,
      "volume": 521783640
    },
    {
      "date": "2005-02-08",
      "open": 0.211,
      "high": 0.21783,
      "low": 0.21033,
      "close": 0.21442,
      "adjClose": 0.19532,
      "volume": 455878680
    },
    {
      "date": "2005-02-09",
      "open": 0.215,
      "high": 0.21567,
      "low": 0.20583,
      "close": 0.20692,
      "adjClose": 0.18849,
      "volume": 784897800
    },
    {
      "date": "2005-02-10",
      "open": 0.208,
      "high": 0.21283,
      "low": 0.20725,
      "close": 0.21175,
      "adjClose": 0.19289,
      "volume": 603112280
    },
    {
      "date": "2005-02-11",
      "open": 0.21042,
      "high": 0.2195,
      "low": 0.20967,
      "close": 0.21792,
      "adjClose": 0.19851,
      "volume": 557730920
    },
    {
      "date": "2005-02-14",
      "open": 0.21783,
      "high": 0.21867,
      "low": 0.2125,
      "close": 0.21333,
      "adjClose": 0.19433,
      "volume": 433357759
    },
    {
      "date": "2005-02-15",
      "open": 0.21475,
      "high": 0.22208,
      "low": 0.21442,
      "close": 0.21525,
      "adjClose": 0.19608,
      "volume": 759885880
    },
    {
      "date": "2005-02-16",
      "open": 0.21458,
      "high": 0.21767,
      "low": 0.21067,
      "close": 0.2145,
      "adjClose": 0.19539,
      "volume": 467278479
    },
    {
      "date": "2005-02-17",
      "open": 0.21742,
      "high": 0.2175,
      "low": 0.21092,
      "close": 0.21258,
      "adjClose": 0.19365,
      "volume": 1232616879
    },
    {
      "date": "2005-02-18",
      "open": 0.22983,
      "high": 0.23583,
      "low": 0.22258,
      "close": 0.23558,
      "adjClose": 0.2146,
      "volume": 3133754560
    },
    {
      "date": "2005-02-22",
      "open": 0.2345,
      "high": 0.24408,
      "low": 0.23192,
      "close": 0.23858,
      "adjClose": 0.21733,
      "volume": 1421542399
    },
    {
      "date": "2005-02-23",
      "open": 0.23475,
      "high": 0.23767,
      "low": 0.227,
      "close": 0.23083,
      "adjClose": 0.21027,
      "volume": 1108111519
    },
    {
      "date": "2005-02-24",
      "open": 0.22767,
      "high": 0.23725,
      "low": 0.22767,
      "close": 0.23692,
      "adjClose": 0.21582,
      "volume": 695499600
    },
    {
      "date": "2005-02-25",
      "open": 0.23725,
      "high": 0.24158,
      "low": 0.23467,
      "close": 0.24033,
      "adjClose": 0.21892,
      "volume": 525155279
    },
    {
      "date": "2005-02-28",
      "open": 0.23917,
      "high": 0.24167,
      "low": 0.23708,
      "close": 0.24158,
      "adjClose": 0.22006,
      "volume": 758384440
    },
    {
      "date": "2005-03-01",
      "open": 0.24267,
      "high": 0.24667,
      "low": 0.23858,
      "close": 0.241,
      "adjClose": 0.21953,
      "volume": 737540159
    },
    {
      "date": "2005-03-02",
      "open": 0.23958,
      "high": 0.23967,
      "low": 0.2325,
      "close": 0.23392,
      "adjClose": 0.21308,
      "volume": 947705080
    },
    {
      "date": "2005-03-03",
      "open": 0.23333,
      "high": 0.23483,
      "low": 0.22733,
      "close": 0.23075,
      "adjClose": 0.2102,
      "volume": 761476320
    },
    {
      "date": "2005-03-04",
      "open": 0.23142,
      "high": 0.23342,
      "low": 0.22783,
      "close": 0.22975,
      "adjClose": 0.20929,
      "volume": 593124000
    },
    {
      "date": "2005-03-07",
      "open": 0.23075,
      "high": 0.23692,
      "low": 0.22917,
      "close": 0.23208,
      "adjClose": 0.21141,
      "volume": 511621640
    },
    {
      "date": "2005-03-08",
      "open": 0.2315,
      "high": 0.232,
      "low": 0.21883,
      "close": 0.22033,
      "adjClose": 0.20071,
      "volume": 1332497200
    },
    {
      "date": "2005-03-09",
      "open": 0.21892,
      "high": 0.223,
      "low": 0.21392,
      "close": 0.21458,
      "adjClose": 0.19547,
      "volume": 910140000
    },
    {
      "date": "2005-03-10",
      "open": 0.21525,
      "high": 0.21717,
      "low": 0.21108,
      "close": 0.2145,
      "adjClose": 0.19539,
      "volume": 689838599
    },
    {
      "date": "2005-03-11",
      "open": 0.21675,
      "high": 0.21675,
      "low": 0.20775,
      "close": 0.20967,
      "adjClose": 0.19099,
      "volume": 732328720
    },
    {
      "date": "2005-03-14",
      "open": 0.214,
      "high": 0.2165,
      "low": 0.2125,
      "close": 0.21558,
      "adjClose": 0.19638,
      "volume": 572148000
    },
    {
      "date": "2005-03-15",
      "open": 0.21667,
      "high": 0.21875,
      "low": 0.21108,
      "close": 0.21125,
      "adjClose": 0.19243,
      "volume": 378592799
    },
    {
      "date": "2005-03-16",
      "open": 0.21042,
      "high": 0.21374,
      "low": 0.20758,
      "close": 0.20767,
      "adjClose": 0.18917,
      "volume": 535599079
    },
    {
      "date": "2005-03-17",
      "open": 0.20833,
      "high": 0.20908,
      "low": 0.20508,
      "close": 0.20558,
      "adjClose": 0.18727,
      "volume": 442772200
    },
    {
      "date": "2005-03-18",
      "open": 0.20575,
      "high": 0.20642,
      "low": 0.19767,
      "close": 0.20142,
      "adjClose": 0.18348,
      "volume": 646920480
    },
    {
      "date": "2005-03-21",
      "open": 0.20133,
      "high": 0.20883,
      "low": 0.20008,
      "close": 0.20833,
      "adjClose": 0.18977,
      "volume": 655272680
    },
    {
      "date": "2005-03-22",
      "open": 0.2085,
      "high": 0.21042,
      "low": 0.20383,
      "close": 0.20458,
      "adjClose": 0.18636,
      "volume": 629594599
    },
    {
      "date": "2005-03-23",
      "open": 0.20433,
      "high": 0.21042,
      "low": 0.20392,
      "close": 0.209,
      "adjClose": 0.19038,
      "volume": 737089200
    },
    {
      "date": "2005-03-24",
      "open": 0.20958,
      "high": 0.21525,
      "low": 0.20925,
      "close": 0.20942,
      "adjClose": 0.19077,
      "volume": 866707399
    },
    {
      "date": "2005-03-28",
      "open": 0.2095,
      "high": 0.2125,
      "low": 0.20508,
      "close": 0.20708,
      "adjClose": 0.18864,
      "volume": 511188000
    },
    {
      "date": "2005-03-29",
      "open": 0.20683,
      "high": 0.20917,
      "low": 0.20158,
      "close": 0.2025,
      "adjClose": 0.18446,
      "volume": 588571240
    },
    {
      "date": "2005-03-30",
      "open": 0.20258,
      "high": 0.20542,
      "low": 0.19558,
      "close": 0.2025,
      "adjClose": 0.18446,
      "volume": 867910639
    },
    {
      "date": "2005-03-31",
      "open": 0.20133,
      "high": 0.20275,
      "low": 0.19708,
      "close": 0.198,
      "adjClose": 0.18036,
      "volume": 522595440
    },
    {
      "date": "2005-04-01",
      "open": 0.20042,
      "high": 0.20158,
      "low": 0.19492,
      "close": 0.19608,
      "adjClose": 0.17862,
      "volume": 512948680
    },
    {
      "date": "2005-04-04",
      "open": 0.19558,
      "high": 0.19558,
      "low": 0.19058,
      "close": 0.19492,
      "adjClose": 0.17756,
      "volume": 422004159
    },
    {
      "date": "2005-04-05",
      "open": 0.195,
      "high": 0.19908,
      "low": 0.19033,
      "close": 0.1915,
      "adjClose": 0.17444,
      "volume": 432890480
    },
    {
      "date": "2005-04-06",
      "open": 0.19508,
      "high": 0.19833,
      "low": 0.19375,
      "close": 0.19442,
      "adjClose": 0.1771,
      "volume": 568020360
    },
    {
      "date": "2005-04-07",
      "open": 0.19542,
      "high": 0.2,
      "low": 0.19208,
      "close": 0.198,
      "adjClose": 0.18036,
      "volume": 515671120
    },
    {
      "date": "2005-04-08",
      "open": 0.19883,
      "high": 0.20325,
      "low": 0.195,
      "close": 0.19542,
      "adjClose": 0.17801,
      "volume": 621654959
    },
    {
      "date": "2005-04-11",
      "open": 0.19683,
      "high": 0.1975,
      "low": 0.191,
      "close": 0.19158,
      "adjClose": 0.17452,
      "volume": 328755600
    },
    {
      "date": "2005-04-12",
      "open": 0.191,
      "high": 0.19425,
      "low": 0.18675,
      "close": 0.19392,
      "adjClose": 0.17665,
      "volume": 512557239
    },
    {
      "date": "2005-04-13",
      "open": 0.19417,
      "high": 0.19467,
      "low": 0.18458,
      "close": 0.18583,
      "adjClose": 0.16928,
      "volume": 498640079
    },
    {
      "date": "2005-04-14",
      "open": 0.18625,
      "high": 0.188,
      "low": 0.18367,
      "close": 0.18433,
      "adjClose": 0.16791,
      "volume": 353854080
    },
    {
      "date": "2005-04-15",
      "open": 0.18167,
      "high": 0.18333,
      "low": 0.17625,
      "close": 0.17792,
      "adjClose": 0.16207,
      "volume": 641247720
    },
    {
      "date": "2005-04-18",
      "open": 0.17683,
      "high": 0.18067,
      "low": 0.17583,
      "close": 0.17667,
      "adjClose": 0.16093,
      "volume": 473158920
    },
    {
      "date": "2005-04-19",
      "open": 0.17958,
      "high": 0.18417,
      "low": 0.17875,
      "close": 0.18283,
      "adjClose": 0.16655,
      "volume": 366575840
    },
    {
      "date": "2005-04-20",
      "open": 0.18592,
      "high": 0.18708,
      "low": 0.17708,
      "close": 0.17725,
      "adjClose": 0.16146,
      "volume": 567817960
    },
    {
      "date": "2005-04-21",
      "open": 0.18083,
      "high": 0.18775,
      "low": 0.17924,
      "close": 0.18708,
      "adjClose": 0.17042,
      "volume": 540275200
    },
    {
      "date": "2005-04-22",
      "open": 0.18592,
      "high": 0.18717,
      "low": 0.18317,
      "close": 0.18533,
      "adjClose": 0.16882,
      "volume": 336504920
    },
    {
      "date": "2005-04-25",
      "open": 0.18692,
      "high": 0.18967,
      "low": 0.186,
      "close": 0.18825,
      "adjClose": 0.17148,
      "volume": 319055720
    },
    {
      "date": "2005-04-26",
      "open": 0.18833,
      "high": 0.19225,
      "low": 0.18358,
      "close": 0.18742,
      "adjClose": 0.17073,
      "volume": 357842999
    },
    {
      "date": "2005-04-27",
      "open": 0.1825,
      "high": 0.18317,
      "low": 0.1765,
      "close": 0.18025,
      "adjClose": 0.1642,
      "volume": 609708519
    },
    {
      "date": "2005-04-28",
      "open": 0.17967,
      "high": 0.18325,
      "low": 0.17792,
      "close": 0.18083,
      "adjClose": 0.16472,
      "volume": 373536640
    },
    {
      "date": "2005-04-29",
      "open": 0.18258,
      "high": 0.184,
      "low": 0.17433,
      "close": 0.18275,
      "adjClose": 0.16647,
      "volume": 478646640
    },
    {
      "date": "2005-05-02",
      "open": 0.18492,
      "high": 0.187,
      "low": 0.17933,
      "close": 0.18208,
      "adjClose": 0.16586,
      "volume": 349701640
    },
    {
      "date": "2005-05-03",
      "open": 0.18225,
      "high": 0.18558,
      "low": 0.18033,
      "close": 0.18108,
      "adjClose": 0.16495,
      "volume": 439824920
    },
    {
      "date": "2005-05-04",
      "open": 0.18192,
      "high": 0.18817,
      "low": 0.18133,
      "close": 0.18683,
      "adjClose": 0.17019,
      "volume": 469289680
    },
    {
      "date": "2005-05-05",
      "open": 0.18792,
      "high": 0.19283,
      "low": 0.18692,
      "close": 0.1905,
      "adjClose": 0.17353,
      "volume": 620545920
    },
    {
      "date": "2005-05-06",
      "open": 0.19275,
      "high": 0.19317,
      "low": 0.18833,
      "close": 0.19308,
      "adjClose": 0.17588,
      "volume": 356522399
    },
    {
      "date": "2005-05-09",
      "open": 0.19392,
      "high": 0.198,
      "low": 0.19275,
      "close": 0.19667,
      "adjClose": 0.17915,
      "volume": 772418359
    },
    {
      "date": "2005-05-10",
      "open": 0.19417,
      "high": 0.19425,
      "low": 0.18683,
      "close": 0.189,
      "adjClose": 0.17217,
      "volume": 737461440
    },
    {
      "date": "2005-05-11",
      "open": 0.19,
      "high": 0.19083,
      "low": 0.1855,
      "close": 0.18583,
      "adjClose": 0.16928,
      "volume": 556715120
    },
    {
      "date": "2005-05-12",
      "open": 0.18583,
      "high": 0.19242,
      "low": 0.18567,
      "close": 0.18992,
      "adjClose": 0.173,
      "volume": 927593440
    },
    {
      "date": "2005-05-13",
      "open": 0.20708,
      "high": 0.21225,
      "low": 0.19833,
      "close": 0.21108,
      "adjClose": 0.19228,
      "volume": 2651107359
    },
    {
      "date": "2005-05-16",
      "open": 0.20858,
      "high": 0.21325,
      "low": 0.2085,
      "close": 0.21183,
      "adjClose": 0.19296,
      "volume": 664222440
    },
    {
      "date": "2005-05-17",
      "open": 0.21058,
      "high": 0.21517,
      "low": 0.21042,
      "close": 0.21417,
      "adjClose": 0.19509,
      "volume": 639885040
    },
    {
      "date": "2005-05-18",
      "open": 0.21367,
      "high": 0.21625,
      "low": 0.21142,
      "close": 0.21575,
      "adjClose": 0.19653,
      "volume": 550736280
    },
    {
      "date": "2005-05-19",
      "open": 0.21625,
      "high": 0.21717,
      "low": 0.21292,
      "close": 0.21533,
      "adjClose": 0.19615,
      "volume": 452880000
    },
    {
      "date": "2005-05-20",
      "open": 0.21417,
      "high": 0.21925,
      "low": 0.21258,
      "close": 0.21917,
      "adjClose": 0.19965,
      "volume": 517139320
    },
    {
      "date": "2005-05-23",
      "open": 0.22067,
      "high": 0.2265,
      "low": 0.22,
      "close": 0.22425,
      "adjClose": 0.20428,
      "volume": 703746800
    },
    {
      "date": "2005-05-24",
      "open": 0.22208,
      "high": 0.22825,
      "low": 0.22208,
      "close": 0.22742,
      "adjClose": 0.20716,
      "volume": 525801720
    },
    {
      "date": "2005-05-25",
      "open": 0.22692,
      "high": 0.22808,
      "low": 0.22234,
      "close": 0.2245,
      "adjClose": 0.2045,
      "volume": 537452440
    },
    {
      "date": "2005-05-26",
      "open": 0.2265,
      "high": 0.23258,
      "low": 0.22608,
      "close": 0.23083,
      "adjClose": 0.21027,
      "volume": 791081040
    },
    {
      "date": "2005-05-27",
      "open": 0.2315,
      "high": 0.2315,
      "low": 0.22692,
      "close": 0.22933,
      "adjClose": 0.2089,
      "volume": 322740000
    },
    {
      "date": "2005-05-31",
      "open": 0.22833,
      "high": 0.23025,
      "low": 0.22208,
      "close": 0.22583,
      "adjClose": 0.20572,
      "volume": 763176000
    },
    {
      "date": "2005-06-01",
      "open": 0.22433,
      "high": 0.23208,
      "low": 0.22167,
      "close": 0.228,
      "adjClose": 0.20769,
      "volume": 800202399
    },
    {
      "date": "2005-06-02",
      "open": 0.22708,
      "high": 0.23642,
      "low": 0.22708,
      "close": 0.23642,
      "adjClose": 0.21536,
      "volume": 685134640
    },
    {
      "date": "2005-06-03",
      "open": 0.23558,
      "high": 0.23775,
      "low": 0.23333,
      "close": 0.23583,
      "adjClose": 0.21482,
      "volume": 565117960
    },
    {
      "date": "2005-06-06",
      "open": 0.23158,
      "high": 0.23617,
      "low": 0.23142,
      "close": 0.23358,
      "adjClose": 0.21278,
      "volume": 541176160
    },
    {
      "date": "2005-06-07",
      "open": 0.232,
      "high": 0.23583,
      "low": 0.22708,
      "close": 0.22792,
      "adjClose": 0.20762,
      "volume": 974937519
    },
    {
      "date": "2005-06-08",
      "open": 0.2285,
      "high": 0.23167,
      "low": 0.22392,
      "close": 0.22633,
      "adjClose": 0.20617,
      "volume": 618725760
    },
    {
      "date": "2005-06-09",
      "open": 0.22458,
      "high": 0.23592,
      "low": 0.22433,
      "close": 0.23583,
      "adjClose": 0.21482,
      "volume": 620527199
    },
    {
      "date": "2005-06-10",
      "open": 0.23558,
      "high": 0.23583,
      "low": 0.23158,
      "close": 0.23317,
      "adjClose": 0.2124,
      "volume": 532342159
    },
    {
      "date": "2005-06-13",
      "open": 0.23267,
      "high": 0.24492,
      "low": 0.23267,
      "close": 0.23833,
      "adjClose": 0.2171,
      "volume": 1410414360
    },
    {
      "date": "2005-06-14",
      "open": 0.23842,
      "high": 0.24233,
      "low": 0.21675,
      "close": 0.22425,
      "adjClose": 0.20428,
      "volume": 2409559120
    },
    {
      "date": "2005-06-15",
      "open": 0.22279,
      "high": 0.22458,
      "low": 0.21475,
      "close": 0.22358,
      "adjClose": 0.20367,
      "volume": 1671553719
    },
    {
      "date": "2005-06-16",
      "open": 0.2235,
      "high": 0.22625,
      "low": 0.21625,
      "close": 0.22475,
      "adjClose": 0.20473,
      "volume": 489598360
    },
    {
      "date": "2005-06-17",
      "open": 0.2275,
      "high": 0.22792,
      "low": 0.2237,
      "close": 0.22425,
      "adjClose": 0.20428,
      "volume": 461294719
    },
    {
      "date": "2005-06-20",
      "open": 0.22425,
      "high": 0.22917,
      "low": 0.22058,
      "close": 0.22767,
      "adjClose": 0.20739,
      "volume": 610348360
    },
    {
      "date": "2005-06-21",
      "open": 0.22917,
      "high": 0.23092,
      "low": 0.227,
      "close": 0.22983,
      "adjClose": 0.20936,
      "volume": 428874119
    },
    {
      "date": "2005-06-22",
      "open": 0.23225,
      "high": 0.23383,
      "low": 0.22675,
      "close": 0.22958,
      "adjClose": 0.20913,
      "volume": 700787600
    },
    {
      "date": "2005-06-23",
      "open": 0.22867,
      "high": 0.236,
      "low": 0.22833,
      "close": 0.23317,
      "adjClose": 0.2124,
      "volume": 837173039
    },
    {
      "date": "2005-06-24",
      "open": 0.23158,
      "high": 0.23283,
      "low": 0.2245,
      "close": 0.22575,
      "adjClose": 0.20564,
      "volume": 483287120
    },
    {
      "date": "2005-06-27",
      "open": 0.22433,
      "high": 0.22617,
      "low": 0.22192,
      "close": 0.22392,
      "adjClose": 0.20398,
      "volume": 357726840
    },
    {
      "date": "2005-06-28",
      "open": 0.22479,
      "high": 0.22683,
      "low": 0.22233,
      "close": 0.22533,
      "adjClose": 0.20526,
      "volume": 265732040
    },
    {
      "date": "2005-06-29",
      "open": 0.22542,
      "high": 0.22583,
      "low": 0.22142,
      "close": 0.22325,
      "adjClose": 0.20337,
      "volume": 286604040
    },
    {
      "date": "2005-06-30",
      "open": 0.22475,
      "high": 0.22683,
      "low": 0.22092,
      "close": 0.22267,
      "adjClose": 0.20284,
      "volume": 593232000
    },
    {
      "date": "2005-07-01",
      "open": 0.22192,
      "high": 0.224,
      "low": 0.21917,
      "close": 0.22367,
      "adjClose": 0.20375,
      "volume": 315168000
    },
    {
      "date": "2005-07-05",
      "open": 0.2245,
      "high": 0.22808,
      "low": 0.22233,
      "close": 0.22717,
      "adjClose": 0.20694,
      "volume": 388440000
    },
    {
      "date": "2005-07-06",
      "open": 0.22792,
      "high": 0.23425,
      "low": 0.22533,
      "close": 0.23325,
      "adjClose": 0.21247,
      "volume": 704845480
    },
    {
      "date": "2005-07-07",
      "open": 0.2295,
      "high": 0.23333,
      "low": 0.22883,
      "close": 0.23158,
      "adjClose": 0.21095,
      "volume": 468329800
    },
    {
      "date": "2005-07-08",
      "open": 0.233,
      "high": 0.23525,
      "low": 0.23,
      "close": 0.2345,
      "adjClose": 0.21361,
      "volume": 408187039
    },
    {
      "date": "2005-07-11",
      "open": 0.23658,
      "high": 0.24042,
      "low": 0.23558,
      "close": 0.238,
      "adjClose": 0.2168,
      "volume": 400812960
    },
    {
      "date": "2005-07-12",
      "open": 0.23783,
      "high": 0.2385,
      "low": 0.23183,
      "close": 0.23667,
      "adjClose": 0.21559,
      "volume": 564556839
    },
    {
      "date": "2005-07-13",
      "open": 0.23767,
      "high": 0.23833,
      "low": 0.233,
      "close": 0.237,
      "adjClose": 0.21589,
      "volume": 641917080
    },
    {
      "date": "2005-07-14",
      "open": 0.2395,
      "high": 0.24417,
      "low": 0.22617,
      "close": 0.2265,
      "adjClose": 0.20633,
      "volume": 1872491240
    },
    {
      "date": "2005-07-15",
      "open": 0.22579,
      "high": 0.2265,
      "low": 0.22017,
      "close": 0.22408,
      "adjClose": 0.20412,
      "volume": 1223421959
    },
    {
      "date": "2005-07-18",
      "open": 0.22342,
      "high": 0.2235,
      "low": 0.21625,
      "close": 0.2185,
      "adjClose": 0.19904,
      "volume": 1046184759
    },
    {
      "date": "2005-07-19",
      "open": 0.21983,
      "high": 0.222,
      "low": 0.21817,
      "close": 0.2215,
      "adjClose": 0.20177,
      "volume": 518307879
    },
    {
      "date": "2005-07-20",
      "open": 0.21892,
      "high": 0.22575,
      "low": 0.21592,
      "close": 0.22483,
      "adjClose": 0.2048,
      "volume": 527954759
    },
    {
      "date": "2005-07-21",
      "open": 0.22192,
      "high": 0.22292,
      "low": 0.21642,
      "close": 0.221,
      "adjClose": 0.20132,
      "volume": 594930239
    },
    {
      "date": "2005-07-22",
      "open": 0.22208,
      "high": 0.22525,
      "low": 0.21367,
      "close": 0.21525,
      "adjClose": 0.19608,
      "volume": 701622440
    },
    {
      "date": "2005-07-25",
      "open": 0.21275,
      "high": 0.22317,
      "low": 0.21183,
      "close": 0.2165,
      "adjClose": 0.19722,
      "volume": 982623480
    },
    {
      "date": "2005-07-26",
      "open": 0.21558,
      "high": 0.22133,
      "low": 0.21475,
      "close": 0.221,
      "adjClose": 0.20132,
      "volume": 762368400
    },
    {
      "date": "2005-07-27",
      "open": 0.22133,
      "high": 0.2265,
      "low": 0.21758,
      "close": 0.2255,
      "adjClose": 0.20541,
      "volume": 808437359
    },
    {
      "date": "2005-07-28",
      "open": 0.22508,
      "high": 0.22833,
      "low": 0.222,
      "close": 0.22725,
      "adjClose": 0.20701,
      "volume": 421476519
    },
    {
      "date": "2005-07-29",
      "open": 0.22633,
      "high": 0.22875,
      "low": 0.22367,
      "close": 0.2255,
      "adjClose": 0.20541,
      "volume": 352140960
    },
    {
      "date": "2005-08-01",
      "open": 0.22683,
      "high": 0.22992,
      "low": 0.22533,
      "close": 0.22892,
      "adjClose": 0.20853,
      "volume": 391839080
    },
    {
      "date": "2005-08-02",
      "open": 0.22917,
      "high": 0.23275,
      "low": 0.22883,
      "close": 0.232,
      "adjClose": 0.21134,
      "volume": 428450039
    },
    {
      "date": "2005-08-03",
      "open": 0.232,
      "high": 0.23417,
      "low": 0.22992,
      "close": 0.232,
      "adjClose": 0.21134,
      "volume": 518559999
    },
    {
      "date": "2005-08-04",
      "open": 0.23025,
      "high": 0.23125,
      "low": 0.22908,
      "close": 0.22958,
      "adjClose": 0.20913,
      "volume": 356837880
    },
    {
      "date": "2005-08-05",
      "open": 0.22925,
      "high": 0.23592,
      "low": 0.22767,
      "close": 0.23542,
      "adjClose": 0.21445,
      "volume": 684117999
    },
    {
      "date": "2005-08-08",
      "open": 0.237,
      "high": 0.24143,
      "low": 0.23458,
      "close": 0.23625,
      "adjClose": 0.21521,
      "volume": 733487919
    },
    {
      "date": "2005-08-09",
      "open": 0.23658,
      "high": 0.23717,
      "low": 0.23308,
      "close": 0.23567,
      "adjClose": 0.21468,
      "volume": 291930200
    },
    {
      "date": "2005-08-10",
      "open": 0.23667,
      "high": 0.23783,
      "low": 0.22975,
      "close": 0.23217,
      "adjClose": 0.21149,
      "volume": 444886359
    },
    {
      "date": "2005-08-11",
      "open": 0.23217,
      "high": 0.23583,
      "low": 0.22992,
      "close": 0.23542,
      "adjClose": 0.21445,
      "volume": 922741959
    },
    {
      "date": "2005-08-12",
      "open": 0.24925,
      "high": 0.25175,
      "low": 0.24075,
      "close": 0.24958,
      "adjClose": 0.22735,
      "volume": 2315750320
    },
    {
      "date": "2005-08-15",
      "open": 0.25042,
      "high": 0.2585,
      "low": 0.24725,
      "close": 0.25592,
      "adjClose": 0.23313,
      "volume": 882804000
    },
    {
      "date": "2005-08-16",
      "open": 0.2535,
      "high": 0.25575,
      "low": 0.24975,
      "close": 0.25158,
      "adjClose": 0.22917,
      "volume": 641602560
    },
    {
      "date": "2005-08-17",
      "open": 0.2505,
      "high": 0.25467,
      "low": 0.25033,
      "close": 0.25158,
      "adjClose": 0.22917,
      "volume": 609638200
    },
    {
      "date": "2005-08-18",
      "open": 0.24967,
      "high": 0.25092,
      "low": 0.244,
      "close": 0.24508,
      "adjClose": 0.22325,
      "volume": 823041680
    },
    {
      "date": "2005-08-19",
      "open": 0.2455,
      "high": 0.24625,
      "low": 0.24258,
      "close": 0.24333,
      "adjClose": 0.22166,
      "volume": 422232000
    },
    {
      "date": "2005-08-22",
      "open": 0.24292,
      "high": 0.24683,
      "low": 0.2385,
      "close": 0.24133,
      "adjClose": 0.21983,
      "volume": 547224000
    },
    {
      "date": "2005-08-23",
      "open": 0.24108,
      "high": 0.24417,
      "low": 0.24025,
      "close": 0.24292,
      "adjClose": 0.22128,
      "volume": 254460000
    },
    {
      "date": "2005-08-24",
      "open": 0.24133,
      "high": 0.24825,
      "low": 0.24017,
      "close": 0.24308,
      "adjClose": 0.22143,
      "volume": 514620000
    },
    {
      "date": "2005-08-25",
      "open": 0.24417,
      "high": 0.24608,
      "low": 0.24208,
      "close": 0.24475,
      "adjClose": 0.22295,
      "volume": 296597920
    },
    {
      "date": "2005-08-26",
      "open": 0.245,
      "high": 0.245,
      "low": 0.23867,
      "close": 0.241,
      "adjClose": 0.21953,
      "volume": 323436000
    },
    {
      "date": "2005-08-29",
      "open": 0.23875,
      "high": 0.24167,
      "low": 0.23683,
      "close": 0.24142,
      "adjClose": 0.21992,
      "volume": 344000920
    },
    {
      "date": "2005-08-30",
      "open": 0.241,
      "high": 0.25067,
      "low": 0.24067,
      "close": 0.25008,
      "adjClose": 0.22781,
      "volume": 948984759
    },
    {
      "date": "2005-08-31",
      "open": 0.2495,
      "high": 0.25883,
      "low": 0.24875,
      "close": 0.25567,
      "adjClose": 0.2329,
      "volume": 906832200
    },
    {
      "date": "2005-09-01",
      "open": 0.25642,
      "high": 0.25808,
      "low": 0.25358,
      "close": 0.25575,
      "adjClose": 0.23297,
      "volume": 556884000
    },
    {
      "date": "2005-09-02",
      "open": 0.25624,
      "high": 0.25625,
      "low": 0.25075,
      "close": 0.25158,
      "adjClose": 0.22917,
      "volume": 469800000
    },
    {
      "date": "2005-09-06",
      "open": 0.2525,
      "high": 0.255,
      "low": 0.24867,
      "close": 0.25367,
      "adjClose": 0.23108,
      "volume": 423097479
    },
    {
      "date": "2005-09-07",
      "open": 0.25333,
      "high": 0.26242,
      "low": 0.25267,
      "close": 0.26175,
      "adjClose": 0.23844,
      "volume": 598489919
    },
    {
      "date": "2005-09-08",
      "open": 0.26017,
      "high": 0.26808,
      "low": 0.26017,
      "close": 0.26483,
      "adjClose": 0.24124,
      "volume": 646120799
    },
    {
      "date": "2005-09-09",
      "open": 0.26767,
      "high": 0.26883,
      "low": 0.26333,
      "close": 0.26825,
      "adjClose": 0.24436,
      "volume": 457548679
    },
    {
      "date": "2005-09-12",
      "open": 0.2685,
      "high": 0.26933,
      "low": 0.26417,
      "close": 0.26733,
      "adjClose": 0.24352,
      "volume": 556898960
    },
    {
      "date": "2005-09-13",
      "open": 0.26608,
      "high": 0.27675,
      "low": 0.26608,
      "close": 0.27542,
      "adjClose": 0.25089,
      "volume": 854830240
    },
    {
      "date": "2005-09-14",
      "open": 0.27333,
      "high": 0.277,
      "low": 0.27083,
      "close": 0.27208,
      "adjClose": 0.24785,
      "volume": 503949240
    },
    {
      "date": "2005-09-15",
      "open": 0.27625,
      "high": 0.28,
      "low": 0.27458,
      "close": 0.27692,
      "adjClose": 0.25225,
      "volume": 759785559
    },
    {
      "date": "2005-09-16",
      "open": 0.27925,
      "high": 0.28075,
      "low": 0.27483,
      "close": 0.27708,
      "adjClose": 0.2524,
      "volume": 521881079
    },
    {
      "date": "2005-09-19",
      "open": 0.27675,
      "high": 0.27767,
      "low": 0.27167,
      "close": 0.27317,
      "adjClose": 0.24884,
      "volume": 428360520
    },
    {
      "date": "2005-09-20",
      "open": 0.27525,
      "high": 0.28158,
      "low": 0.27488,
      "close": 0.2785,
      "adjClose": 0.25369,
      "volume": 522306240
    },
    {
      "date": "2005-09-21",
      "open": 0.27742,
      "high": 0.28292,
      "low": 0.27367,
      "close": 0.27608,
      "adjClose": 0.25149,
      "volume": 625656679
    },
    {
      "date": "2005-09-22",
      "open": 0.27675,
      "high": 0.27675,
      "low": 0.26375,
      "close": 0.26867,
      "adjClose": 0.24474,
      "volume": 739154520
    },
    {
      "date": "2005-09-23",
      "open": 0.26808,
      "high": 0.27492,
      "low": 0.26583,
      "close": 0.27258,
      "adjClose": 0.2483,
      "volume": 314668399
    },
    {
      "date": "2005-09-26",
      "open": 0.27467,
      "high": 0.27675,
      "low": 0.26975,
      "close": 0.27483,
      "adjClose": 0.25035,
      "volume": 406899240
    },
    {
      "date": "2005-09-27",
      "open": 0.276,
      "high": 0.27845,
      "low": 0.27367,
      "close": 0.27575,
      "adjClose": 0.25119,
      "volume": 404168160
    },
    {
      "date": "2005-09-28",
      "open": 0.27658,
      "high": 0.27817,
      "low": 0.27342,
      "close": 0.27742,
      "adjClose": 0.25271,
      "volume": 353606400
    },
    {
      "date": "2005-09-29",
      "open": 0.2775,
      "high": 0.28333,
      "low": 0.27525,
      "close": 0.28317,
      "adjClose": 0.25795,
      "volume": 513493359
    },
    {
      "date": "2005-09-30",
      "open": 0.28333,
      "high": 0.28825,
      "low": 0.28275,
      "close": 0.28567,
      "adjClose": 0.26023,
      "volume": 458857040
    },
    {
      "date": "2005-10-03",
      "open": 0.289,
      "high": 0.29558,
      "low": 0.28667,
      "close": 0.2935,
      "adjClose": 0.26736,
      "volume": 550525799
    },
    {
      "date": "2005-10-04",
      "open": 0.29475,
      "high": 0.29958,
      "low": 0.289,
      "close": 0.28967,
      "adjClose": 0.26387,
      "volume": 516793840
    },
    {
      "date": "2005-10-05",
      "open": 0.29,
      "high": 0.29,
      "low": 0.27833,
      "close": 0.28008,
      "adjClose": 0.25513,
      "volume": 599184000
    },
    {
      "date": "2005-10-06",
      "open": 0.27975,
      "high": 0.28408,
      "low": 0.27067,
      "close": 0.27908,
      "adjClose": 0.25422,
      "volume": 685513480
    },
    {
      "date": "2005-10-07",
      "open": 0.27958,
      "high": 0.28238,
      "low": 0.27333,
      "close": 0.2755,
      "adjClose": 0.25096,
      "volume": 552168800
    },
    {
      "date": "2005-10-10",
      "open": 0.27692,
      "high": 0.27742,
      "low": 0.26842,
      "close": 0.2685,
      "adjClose": 0.24458,
      "volume": 459236959
    },
    {
      "date": "2005-10-11",
      "open": 0.2695,
      "high": 0.27183,
      "low": 0.26208,
      "close": 0.26517,
      "adjClose": 0.24155,
      "volume": 540056800
    },
    {
      "date": "2005-10-12",
      "open": 0.26442,
      "high": 0.27242,
      "low": 0.26408,
      "close": 0.26833,
      "adjClose": 0.24443,
      "volume": 657717639
    },
    {
      "date": "2005-10-13",
      "open": 0.26775,
      "high": 0.26817,
      "low": 0.25667,
      "close": 0.26692,
      "adjClose": 0.24315,
      "volume": 509309359
    },
    {
      "date": "2005-10-14",
      "open": 0.26883,
      "high": 0.27217,
      "low": 0.2625,
      "close": 0.26692,
      "adjClose": 0.24315,
      "volume": 311264639
    },
    {
      "date": "2005-10-17",
      "open": 0.26708,
      "high": 0.27217,
      "low": 0.26708,
      "close": 0.2695,
      "adjClose": 0.2455,
      "volume": 244683799
    },
    {
      "date": "2005-10-18",
      "open": 0.2705,
      "high": 0.271,
      "low": 0.26333,
      "close": 0.26508,
      "adjClose": 0.24147,
      "volume": 299832280
    },
    {
      "date": "2005-10-19",
      "open": 0.26167,
      "high": 0.26325,
      "low": 0.25425,
      "close": 0.26283,
      "adjClose": 0.23942,
      "volume": 635958400
    },
    {
      "date": "2005-10-20",
      "open": 0.26325,
      "high": 0.27017,
      "low": 0.26208,
      "close": 0.26467,
      "adjClose": 0.2411,
      "volume": 359524559
    },
    {
      "date": "2005-10-21",
      "open": 0.26917,
      "high": 0.27,
      "low": 0.26433,
      "close": 0.26617,
      "adjClose": 0.24246,
      "volume": 298377039
    },
    {
      "date": "2005-10-24",
      "open": 0.2685,
      "high": 0.27342,
      "low": 0.26608,
      "close": 0.27342,
      "adjClose": 0.24907,
      "volume": 291104360
    },
    {
      "date": "2005-10-25",
      "open": 0.27158,
      "high": 0.276,
      "low": 0.27042,
      "close": 0.27517,
      "adjClose": 0.25066,
      "volume": 334680000
    },
    {
      "date": "2005-10-26",
      "open": 0.27525,
      "high": 0.27583,
      "low": 0.26725,
      "close": 0.26767,
      "adjClose": 0.24383,
      "volume": 415350560
    },
    {
      "date": "2005-10-27",
      "open": 0.26817,
      "high": 0.269,
      "low": 0.26125,
      "close": 0.26208,
      "adjClose": 0.23874,
      "volume": 229392399
    },
    {
      "date": "2005-10-28",
      "open": 0.26275,
      "high": 0.27067,
      "low": 0.25625,
      "close": 0.27017,
      "adjClose": 0.24611,
      "volume": 464640000
    },
    {
      "date": "2005-10-31",
      "open": 0.27125,
      "high": 0.2815,
      "low": 0.27125,
      "close": 0.27958,
      "adjClose": 0.25468,
      "volume": 433320559
    },
    {
      "date": "2005-11-01",
      "open": 0.27958,
      "high": 0.28167,
      "low": 0.274,
      "close": 0.27617,
      "adjClose": 0.25157,
      "volume": 400689360
    },
    {
      "date": "2005-11-02",
      "open": 0.27625,
      "high": 0.2925,
      "low": 0.275,
      "close": 0.29217,
      "adjClose": 0.26615,
      "volume": 625382960
    },
    {
      "date": "2005-11-03",
      "open": 0.29417,
      "high": 0.29583,
      "low": 0.28642,
      "close": 0.28875,
      "adjClose": 0.26303,
      "volume": 465072000
    },
    {
      "date": "2005-11-04",
      "open": 0.28892,
      "high": 0.28958,
      "low": 0.28083,
      "close": 0.28383,
      "adjClose": 0.25855,
      "volume": 570276959
    },
    {
      "date": "2005-11-07",
      "open": 0.28533,
      "high": 0.2863,
      "low": 0.28142,
      "close": 0.28258,
      "adjClose": 0.25741,
      "volume": 370829080
    },
    {
      "date": "2005-11-08",
      "open": 0.28367,
      "high": 0.28392,
      "low": 0.27608,
      "close": 0.27733,
      "adjClose": 0.25263,
      "volume": 538973080
    },
    {
      "date": "2005-11-09",
      "open": 0.27788,
      "high": 0.29167,
      "low": 0.27475,
      "close": 0.28983,
      "adjClose": 0.26401,
      "volume": 818880000
    },
    {
      "date": "2005-11-10",
      "open": 0.3005,
      "high": 0.30642,
      "low": 0.27367,
      "close": 0.27908,
      "adjClose": 0.25422,
      "volume": 2503620000
    },
    {
      "date": "2005-11-11",
      "open": 0.2815,
      "high": 0.287,
      "low": 0.28025,
      "close": 0.28367,
      "adjClose": 0.2584,
      "volume": 545928000
    },
    {
      "date": "2005-11-14",
      "open": 0.28375,
      "high": 0.29167,
      "low": 0.27942,
      "close": 0.28967,
      "adjClose": 0.26387,
      "volume": 493668000
    },
    {
      "date": "2005-11-15",
      "open": 0.29138,
      "high": 0.29417,
      "low": 0.28942,
      "close": 0.29033,
      "adjClose": 0.26447,
      "volume": 496319880
    },
    {
      "date": "2005-11-16",
      "open": 0.29042,
      "high": 0.29225,
      "low": 0.28367,
      "close": 0.28933,
      "adjClose": 0.26356,
      "volume": 455280000
    },
    {
      "date": "2005-11-17",
      "open": 0.29133,
      "high": 0.30242,
      "low": 0.28833,
      "close": 0.30217,
      "adjClose": 0.27526,
      "volume": 703260200
    },
    {
      "date": "2005-11-18",
      "open": 0.30313,
      "high": 0.30567,
      "low": 0.29567,
      "close": 0.30158,
      "adjClose": 0.27472,
      "volume": 465768000
    },
    {
      "date": "2005-11-21",
      "open": 0.30192,
      "high": 0.30742,
      "low": 0.29992,
      "close": 0.30692,
      "adjClose": 0.27958,
      "volume": 454704000
    },
    {
      "date": "2005-11-22",
      "open": 0.3085,
      "high": 0.31808,
      "low": 0.30608,
      "close": 0.31508,
      "adjClose": 0.28702,
      "volume": 731781640
    },
    {
      "date": "2005-11-23",
      "open": 0.31542,
      "high": 0.31875,
      "low": 0.3125,
      "close": 0.31417,
      "adjClose": 0.28619,
      "volume": 411948000
    },
    {
      "date": "2005-11-25",
      "open": 0.31567,
      "high": 0.31775,
      "low": 0.3135,
      "close": 0.31725,
      "adjClose": 0.28899,
      "volume": 116676000
    },
    {
      "date": "2005-11-28",
      "open": 0.31808,
      "high": 0.32083,
      "low": 0.31,
      "close": 0.31567,
      "adjClose": 0.28755,
      "volume": 424524000
    },
    {
      "date": "2005-11-29",
      "open": 0.297,
      "high": 0.30542,
      "low": 0.29433,
      "close": 0.29567,
      "adjClose": 0.26933,
      "volume": 1043136000
    },
    {
      "date": "2005-11-30",
      "open": 0.29358,
      "high": 0.30275,
      "low": 0.2935,
      "close": 0.30125,
      "adjClose": 0.27442,
      "volume": 575448000
    },
    {
      "date": "2005-12-01",
      "open": 0.30375,
      "high": 0.30625,
      "low": 0.3005,
      "close": 0.30483,
      "adjClose": 0.27768,
      "volume": 562032000
    },
    {
      "date": "2005-12-02",
      "open": 0.30625,
      "high": 0.307,
      "low": 0.30084,
      "close": 0.30492,
      "adjClose": 0.27776,
      "volume": 334476000
    },
    {
      "date": "2005-12-05",
      "open": 0.30558,
      "high": 0.30558,
      "low": 0.29825,
      "close": 0.29925,
      "adjClose": 0.2726,
      "volume": 387808160
    },
    {
      "date": "2005-12-06",
      "open": 0.29975,
      "high": 0.30458,
      "low": 0.29933,
      "close": 0.3005,
      "adjClose": 0.27373,
      "volume": 375252000
    },
    {
      "date": "2005-12-07",
      "open": 0.30167,
      "high": 0.3035,
      "low": 0.29583,
      "close": 0.301,
      "adjClose": 0.27419,
      "volume": 352668000
    },
    {
      "date": "2005-12-08",
      "open": 0.29942,
      "high": 0.30333,
      "low": 0.29517,
      "close": 0.29858,
      "adjClose": 0.27199,
      "volume": 386664000
    },
    {
      "date": "2005-12-09",
      "open": 0.2995,
      "high": 0.30325,
      "low": 0.29533,
      "close": 0.30283,
      "adjClose": 0.27586,
      "volume": 262978800
    },
    {
      "date": "2005-12-12",
      "open": 0.30367,
      "high": 0.30792,
      "low": 0.30317,
      "close": 0.30725,
      "adjClose": 0.27988,
      "volume": 281136000
    },
    {
      "date": "2005-12-13",
      "open": 0.30783,
      "high": 0.31392,
      "low": 0.30558,
      "close": 0.31125,
      "adjClose": 0.28353,
      "volume": 443412000
    },
    {
      "date": "2005-12-14",
      "open": 0.30892,
      "high": 0.31042,
      "low": 0.30467,
      "close": 0.30833,
      "adjClose": 0.28087,
      "volume": 287479199
    },
    {
      "date": "2005-12-15",
      "open": 0.30808,
      "high": 0.31042,
      "low": 0.30125,
      "close": 0.30442,
      "adjClose": 0.27731,
      "volume": 332738279
    },
    {
      "date": "2005-12-16",
      "open": 0.3055,
      "high": 0.30842,
      "low": 0.30258,
      "close": 0.30709,
      "adjClose": 0.27974,
      "volume": 1065600000
    },
    {
      "date": "2005-12-19",
      "open": 0.30775,
      "high": 0.31,
      "low": 0.30125,
      "close": 0.302,
      "adjClose": 0.2751,
      "volume": 292318640
    },
    {
      "date": "2005-12-20",
      "open": 0.30167,
      "high": 0.30625,
      "low": 0.29783,
      "close": 0.30183,
      "adjClose": 0.27495,
      "volume": 304356000
    },
    {
      "date": "2005-12-21",
      "open": 0.30325,
      "high": 0.30575,
      "low": 0.2985,
      "close": 0.30125,
      "adjClose": 0.27442,
      "volume": 289380000
    },
    {
      "date": "2005-12-22",
      "open": 0.301,
      "high": 0.31075,
      "low": 0.30092,
      "close": 0.31042,
      "adjClose": 0.28277,
      "volume": 318336000
    },
    {
      "date": "2005-12-23",
      "open": 0.31009,
      "high": 0.31325,
      "low": 0.30917,
      "close": 0.31283,
      "adjClose": 0.28497,
      "volume": 214536000
    },
    {
      "date": "2005-12-27",
      "open": 0.3125,
      "high": 0.31817,
      "low": 0.3115,
      "close": 0.31475,
      "adjClose": 0.28672,
      "volume": 368002599
    },
    {
      "date": "2005-12-28",
      "open": 0.31475,
      "high": 0.31867,
      "low": 0.31275,
      "close": 0.31767,
      "adjClose": 0.28938,
      "volume": 264423920
    },
    {
      "date": "2005-12-29",
      "open": 0.3175,
      "high": 0.3185,
      "low": 0.30925,
      "close": 0.31058,
      "adjClose": 0.28292,
      "volume": 310469160
    },
    {
      "date": "2005-12-30",
      "open": 0.30888,
      "high": 0.30892,
      "low": 0.30342,
      "close": 0.30467,
      "adjClose": 0.27753,
      "volume": 229608000
    },
    {
      "date": "2006-01-03",
      "open": 0.30638,
      "high": 0.32083,
      "low": 0.30542,
      "close": 0.3185,
      "adjClose": 0.29013,
      "volume": 472812000
    },
    {
      "date": "2006-01-04",
      "open": 0.32092,
      "high": 0.32792,
      "low": 0.31758,
      "close": 0.32742,
      "adjClose": 0.29826,
      "volume": 510073880
    },
    {
      "date": "2006-01-05",
      "open": 0.3275,
      "high": 0.33542,
      "low": 0.32692,
      "close": 0.33483,
      "adjClose": 0.30501,
      "volume": 646099319
    },
    {
      "date": "2006-01-06",
      "open": 0.33867,
      "high": 0.34159,
      "low": 0.32542,
      "close": 0.34034,
      "adjClose": 0.31003,
      "volume": 623394479
    },
    {
      "date": "2006-01-09",
      "open": 0.34017,
      "high": 0.35167,
      "low": 0.33942,
      "close": 0.34984,
      "adjClose": 0.31868,
      "volume": 560490400
    },
    {
      "date": "2006-01-10",
      "open": 0.34817,
      "high": 0.34992,
      "low": 0.34375,
      "close": 0.34992,
      "adjClose": 0.31875,
      "volume": 339660000
    },
    {
      "date": "2006-01-11",
      "open": 0.35025,
      "high": 0.36459,
      "low": 0.34967,
      "close": 0.36259,
      "adjClose": 0.33029,
      "volume": 626369599
    },
    {
      "date": "2006-01-12",
      "open": 0.3625,
      "high": 0.36809,
      "low": 0.35484,
      "close": 0.35742,
      "adjClose": 0.32558,
      "volume": 495504000
    },
    {
      "date": "2006-01-13",
      "open": 0.35659,
      "high": 0.3595,
      "low": 0.34925,
      "close": 0.35425,
      "adjClose": 0.3227,
      "volume": 421298320
    },
    {
      "date": "2006-01-17",
      "open": 0.34942,
      "high": 0.35417,
      "low": 0.34475,
      "close": 0.354,
      "adjClose": 0.32247,
      "volume": 329424720
    },
    {
      "date": "2006-01-18",
      "open": 0.34325,
      "high": 0.357,
      "low": 0.34,
      "close": 0.35584,
      "adjClose": 0.32415,
      "volume": 460375039
    },
    {
      "date": "2006-01-19",
      "open": 0.36059,
      "high": 0.3805,
      "low": 0.35992,
      "close": 0.37559,
      "adjClose": 0.34214,
      "volume": 914762480
    },
    {
      "date": "2006-01-20",
      "open": 0.37617,
      "high": 0.3805,
      "low": 0.365,
      "close": 0.36509,
      "adjClose": 0.33257,
      "volume": 461756000
    },
    {
      "date": "2006-01-23",
      "open": 0.36796,
      "high": 0.37025,
      "low": 0.36292,
      "close": 0.36717,
      "adjClose": 0.33447,
      "volume": 334892640
    },
    {
      "date": "2006-01-24",
      "open": 0.368,
      "high": 0.37667,
      "low": 0.367,
      "close": 0.369,
      "adjClose": 0.33613,
      "volume": 388904120
    },
    {
      "date": "2006-01-25",
      "open": 0.37084,
      "high": 0.37325,
      "low": 0.36134,
      "close": 0.36575,
      "adjClose": 0.33317,
      "volume": 400285799
    },
    {
      "date": "2006-01-26",
      "open": 0.37109,
      "high": 0.37859,
      "low": 0.36875,
      "close": 0.37825,
      "adjClose": 0.34456,
      "volume": 448992599
    },
    {
      "date": "2006-01-27",
      "open": 0.38192,
      "high": 0.38967,
      "low": 0.38,
      "close": 0.38542,
      "adjClose": 0.35109,
      "volume": 385044000
    },
    {
      "date": "2006-01-30",
      "open": 0.38709,
      "high": 0.3875,
      "low": 0.37934,
      "close": 0.38109,
      "adjClose": 0.34715,
      "volume": 315780000
    },
    {
      "date": "2006-01-31",
      "open": 0.38067,
      "high": 0.38125,
      "low": 0.37175,
      "close": 0.37467,
      "adjClose": 0.3413,
      "volume": 384612199
    },
    {
      "date": "2006-02-01",
      "open": 0.36775,
      "high": 0.37642,
      "low": 0.3665,
      "close": 0.37492,
      "adjClose": 0.34153,
      "volume": 450852239
    },
    {
      "date": "2006-02-02",
      "open": 0.37834,
      "high": 0.37859,
      "low": 0.36292,
      "close": 0.3635,
      "adjClose": 0.33112,
      "volume": 473820599
    },
    {
      "date": "2006-02-03",
      "open": 0.36113,
      "high": 0.37134,
      "low": 0.36,
      "close": 0.36684,
      "adjClose": 0.33417,
      "volume": 504252000
    },
    {
      "date": "2006-02-06",
      "open": 0.36584,
      "high": 0.37759,
      "low": 0.36425,
      "close": 0.37717,
      "adjClose": 0.34358,
      "volume": 363468000
    },
    {
      "date": "2006-02-07",
      "open": 0.37792,
      "high": 0.37792,
      "low": 0.36359,
      "close": 0.36375,
      "adjClose": 0.33135,
      "volume": 399469479
    },
    {
      "date": "2006-02-08",
      "open": 0.36484,
      "high": 0.37425,
      "low": 0.36484,
      "close": 0.37425,
      "adjClose": 0.34092,
      "volume": 393155919
    },
    {
      "date": "2006-02-09",
      "open": 0.37542,
      "high": 0.38125,
      "low": 0.36559,
      "close": 0.36792,
      "adjClose": 0.33515,
      "volume": 437100000
    },
    {
      "date": "2006-02-10",
      "open": 0.36925,
      "high": 0.37092,
      "low": 0.35725,
      "close": 0.36584,
      "adjClose": 0.33325,
      "volume": 414996000
    },
    {
      "date": "2006-02-13",
      "open": 0.36467,
      "high": 0.36967,
      "low": 0.36217,
      "close": 0.36709,
      "adjClose": 0.33439,
      "volume": 280747080
    },
    {
      "date": "2006-02-14",
      "open": 0.36709,
      "high": 0.36909,
      "low": 0.36292,
      "close": 0.36775,
      "adjClose": 0.33499,
      "volume": 352738559
    },
    {
      "date": "2006-02-15",
      "open": 0.367,
      "high": 0.37584,
      "low": 0.36609,
      "close": 0.37484,
      "adjClose": 0.34145,
      "volume": 493306720
    },
    {
      "date": "2006-02-16",
      "open": 0.38267,
      "high": 0.39417,
      "low": 0.37925,
      "close": 0.39334,
      "adjClose": 0.35831,
      "volume": 1337979239
    },
    {
      "date": "2006-02-17",
      "open": 0.42234,
      "high": 0.42267,
      "low": 0.39484,
      "close": 0.39559,
      "adjClose": 0.36035,
      "volume": 2356956000
    },
    {
      "date": "2006-02-21",
      "open": 0.39475,
      "high": 0.39542,
      "low": 0.38375,
      "close": 0.38717,
      "adjClose": 0.35268,
      "volume": 684876880
    },
    {
      "date": "2006-02-22",
      "open": 0.38167,
      "high": 0.38959,
      "low": 0.3725,
      "close": 0.3865,
      "adjClose": 0.35207,
      "volume": 939756000
    },
    {
      "date": "2006-02-23",
      "open": 0.38534,
      "high": 0.38792,
      "low": 0.3795,
      "close": 0.38059,
      "adjClose": 0.34669,
      "volume": 385131680
    },
    {
      "date": "2006-02-24",
      "open": 0.38225,
      "high": 0.38684,
      "low": 0.3785,
      "close": 0.3805,
      "adjClose": 0.34661,
      "volume": 416412000
    },
    {
      "date": "2006-02-27",
      "open": 0.384,
      "high": 0.39834,
      "low": 0.37942,
      "close": 0.39592,
      "adjClose": 0.36066,
      "volume": 666643080
    },
    {
      "date": "2006-02-28",
      "open": 0.39417,
      "high": 0.3975,
      "low": 0.38892,
      "close": 0.39275,
      "adjClose": 0.35777,
      "volume": 563316520
    },
    {
      "date": "2006-03-01",
      "open": 0.39417,
      "high": 0.41,
      "low": 0.39167,
      "close": 0.40767,
      "adjClose": 0.37136,
      "volume": 704302239
    },
    {
      "date": "2006-03-02",
      "open": 0.40725,
      "high": 0.41401,
      "low": 0.403,
      "close": 0.40825,
      "adjClose": 0.37189,
      "volume": 545818199
    },
    {
      "date": "2006-03-03",
      "open": 0.4045,
      "high": 0.41675,
      "low": 0.40375,
      "close": 0.40967,
      "adjClose": 0.37318,
      "volume": 595801200
    },
    {
      "date": "2006-03-06",
      "open": 0.41767,
      "high": 0.42042,
      "low": 0.40684,
      "close": 0.40884,
      "adjClose": 0.37242,
      "volume": 529028599
    },
    {
      "date": "2006-03-07",
      "open": 0.40892,
      "high": 0.41209,
      "low": 0.39375,
      "close": 0.40184,
      "adjClose": 0.36605,
      "volume": 606245360
    },
    {
      "date": "2006-03-08",
      "open": 0.40192,
      "high": 0.404,
      "low": 0.3855,
      "close": 0.39984,
      "adjClose": 0.36423,
      "volume": 670844399
    },
    {
      "date": "2006-03-09",
      "open": 0.40463,
      "high": 0.41142,
      "low": 0.40167,
      "close": 0.40192,
      "adjClose": 0.36612,
      "volume": 537906160
    },
    {
      "date": "2006-03-10",
      "open": 0.40146,
      "high": 0.40659,
      "low": 0.39134,
      "close": 0.39492,
      "adjClose": 0.35974,
      "volume": 522103320
    },
    {
      "date": "2006-03-13",
      "open": 0.39892,
      "high": 0.40159,
      "low": 0.39592,
      "close": 0.39967,
      "adjClose": 0.36407,
      "volume": 372380800
    },
    {
      "date": "2006-03-14",
      "open": 0.4,
      "high": 0.41242,
      "low": 0.3985,
      "close": 0.41075,
      "adjClose": 0.37416,
      "volume": 627830720
    },
    {
      "date": "2006-03-15",
      "open": 0.41159,
      "high": 0.41792,
      "low": 0.41,
      "close": 0.41734,
      "adjClose": 0.38017,
      "volume": 511930520
    },
    {
      "date": "2006-03-16",
      "open": 0.41809,
      "high": 0.41859,
      "low": 0.40175,
      "close": 0.40317,
      "adjClose": 0.36726,
      "volume": 568434359
    },
    {
      "date": "2006-03-17",
      "open": 0.40125,
      "high": 0.4075,
      "low": 0.39525,
      "close": 0.40642,
      "adjClose": 0.37022,
      "volume": 618592200
    },
    {
      "date": "2006-03-20",
      "open": 0.41,
      "high": 0.41009,
      "low": 0.40292,
      "close": 0.40334,
      "adjClose": 0.36741,
      "volume": 293772000
    },
    {
      "date": "2006-03-21",
      "open": 0.41267,
      "high": 0.43084,
      "low": 0.41217,
      "close": 0.42325,
      "adjClose": 0.38555,
      "volume": 1235472000
    },
    {
      "date": "2006-03-22",
      "open": 0.4125,
      "high": 0.4145,
      "low": 0.40184,
      "close": 0.41109,
      "adjClose": 0.37447,
      "volume": 1173123480
    },
    {
      "date": "2006-03-23",
      "open": 0.4125,
      "high": 0.42042,
      "low": 0.40784,
      "close": 0.41875,
      "adjClose": 0.38145,
      "volume": 662048440
    },
    {
      "date": "2006-03-24",
      "open": 0.41984,
      "high": 0.43367,
      "low": 0.41914,
      "close": 0.43292,
      "adjClose": 0.39436,
      "volume": 687963159
    },
    {
      "date": "2006-03-27",
      "open": 0.43329,
      "high": 0.44492,
      "low": 0.43184,
      "close": 0.44459,
      "adjClose": 0.40499,
      "volume": 651518000
    },
    {
      "date": "2006-03-28",
      "open": 0.44259,
      "high": 0.45734,
      "low": 0.44167,
      "close": 0.45142,
      "adjClose": 0.41121,
      "volume": 795784400
    },
    {
      "date": "2006-03-29",
      "open": 0.45334,
      "high": 0.4765,
      "low": 0.44959,
      "close": 0.47567,
      "adjClose": 0.4333,
      "volume": 987766639
    },
    {
      "date": "2006-03-30",
      "open": 0.47617,
      "high": 0.4815,
      "low": 0.46759,
      "close": 0.47892,
      "adjClose": 0.43626,
      "volume": 1063315160
    },
    {
      "date": "2006-03-31",
      "open": 0.47859,
      "high": 0.48525,
      "low": 0.47425,
      "close": 0.47717,
      "adjClose": 0.43467,
      "volume": 836156279
    },
    {
      "date": "2006-04-03",
      "open": 0.47971,
      "high": 0.48917,
      "low": 0.47367,
      "close": 0.4825,
      "adjClose": 0.43952,
      "volume": 969210759
    },
    {
      "date": "2006-04-04",
      "open": 0.48317,
      "high": 0.50584,
      "low": 0.48267,
      "close": 0.50509,
      "adjClose": 0.4601,
      "volume": 1200672680
    },
    {
      "date": "2006-04-05",
      "open": 0.50417,
      "high": 0.51167,
      "low": 0.49342,
      "close": 0.50917,
      "adjClose": 0.46382,
      "volume": 1113011320
    },
    {
      "date": "2006-04-06",
      "open": 0.50784,
      "high": 0.514,
      "low": 0.50084,
      "close": 0.51017,
      "adjClose": 0.46473,
      "volume": 789340080
    },
    {
      "date": "2006-04-07",
      "open": 0.508,
      "high": 0.5125,
      "low": 0.49884,
      "close": 0.50884,
      "adjClose": 0.46352,
      "volume": 682734479
    },
    {
      "date": "2006-04-10",
      "open": 0.50767,
      "high": 0.51067,
      "low": 0.49617,
      "close": 0.5,
      "adjClose": 0.45547,
      "volume": 646010200
    },
    {
      "date": "2006-04-11",
      "open": 0.50167,
      "high": 0.50167,
      "low": 0.48484,
      "close": 0.48784,
      "adjClose": 0.44439,
      "volume": 702077119
    },
    {
      "date": "2006-04-12",
      "open": 0.491,
      "high": 0.51017,
      "low": 0.48834,
      "close": 0.5075,
      "adjClose": 0.4623,
      "volume": 599995359
    },
    {
      "date": "2006-04-13",
      "open": 0.49667,
      "high": 0.50234,
      "low": 0.49134,
      "close": 0.49334,
      "adjClose": 0.4494,
      "volume": 738360000
    },
    {
      "date": "2006-04-17",
      "open": 0.4925,
      "high": 0.507,
      "low": 0.49067,
      "close": 0.49467,
      "adjClose": 0.45061,
      "volume": 443871480
    },
    {
      "date": "2006-04-18",
      "open": 0.48584,
      "high": 0.486,
      "low": 0.46984,
      "close": 0.483,
      "adjClose": 0.43998,
      "volume": 1165496560
    },
    {
      "date": "2006-04-19",
      "open": 0.48,
      "high": 0.49134,
      "low": 0.47334,
      "close": 0.486,
      "adjClose": 0.44271,
      "volume": 517504400
    },
    {
      "date": "2006-04-20",
      "open": 0.48167,
      "high": 0.494,
      "low": 0.47367,
      "close": 0.48534,
      "adjClose": 0.44211,
      "volume": 591424760
    },
    {
      "date": "2006-04-21",
      "open": 0.48684,
      "high": 0.48884,
      "low": 0.46217,
      "close": 0.46784,
      "adjClose": 0.42617,
      "volume": 770188000
    },
    {
      "date": "2006-04-24",
      "open": 0.47084,
      "high": 0.48684,
      "low": 0.4625,
      "close": 0.48217,
      "adjClose": 0.43922,
      "volume": 677080640
    },
    {
      "date": "2006-04-25",
      "open": 0.47667,
      "high": 0.483,
      "low": 0.46834,
      "close": 0.48184,
      "adjClose": 0.43892,
      "volume": 719766000
    },
    {
      "date": "2006-04-26",
      "open": 0.48367,
      "high": 0.491,
      "low": 0.47334,
      "close": 0.4785,
      "adjClose": 0.43588,
      "volume": 330528000
    },
    {
      "date": "2006-04-27",
      "open": 0.47667,
      "high": 0.49067,
      "low": 0.46634,
      "close": 0.48617,
      "adjClose": 0.44287,
      "volume": 462988640
    },
    {
      "date": "2006-04-28",
      "open": 0.48642,
      "high": 0.49317,
      "low": 0.48234,
      "close": 0.487,
      "adjClose": 0.44362,
      "volume": 284737440
    },
    {
      "date": "2006-05-01",
      "open": 0.49034,
      "high": 0.5245,
      "low": 0.49034,
      "close": 0.515,
      "adjClose": 0.46913,
      "volume": 902551119
    },
    {
      "date": "2006-05-02",
      "open": 0.51884,
      "high": 0.525,
      "low": 0.5055,
      "close": 0.51434,
      "adjClose": 0.46853,
      "volume": 539754239
    },
    {
      "date": "2006-05-03",
      "open": 0.5085,
      "high": 0.52334,
      "low": 0.508,
      "close": 0.51769,
      "adjClose": 0.47158,
      "volume": 378173880
    },
    {
      "date": "2006-05-04",
      "open": 0.5075,
      "high": 0.52,
      "low": 0.50484,
      "close": 0.51434,
      "adjClose": 0.46853,
      "volume": 511128320
    },
    {
      "date": "2006-05-05",
      "open": 0.517,
      "high": 0.52317,
      "low": 0.50984,
      "close": 0.52134,
      "adjClose": 0.4749,
      "volume": 339910240
    },
    {
      "date": "2006-05-08",
      "open": 0.52,
      "high": 0.53134,
      "low": 0.51417,
      "close": 0.519,
      "adjClose": 0.47277,
      "volume": 503820280
    },
    {
      "date": "2006-05-09",
      "open": 0.51834,
      "high": 0.521,
      "low": 0.5025,
      "close": 0.50317,
      "adjClose": 0.45835,
      "volume": 561711040
    },
    {
      "date": "2006-05-10",
      "open": 0.49717,
      "high": 0.503,
      "low": 0.487,
      "close": 0.492,
      "adjClose": 0.44818,
      "volume": 759118039
    },
    {
      "date": "2006-05-11",
      "open": 0.497,
      "high": 0.50167,
      "low": 0.47067,
      "close": 0.4745,
      "adjClose": 0.43224,
      "volume": 1207412839
    },
    {
      "date": "2006-05-12",
      "open": 0.46309,
      "high": 0.4655,
      "low": 0.429,
      "close": 0.43884,
      "adjClose": 0.39975,
      "volume": 1568214520
    },
    {
      "date": "2006-05-15",
      "open": 0.43792,
      "high": 0.449,
      "low": 0.43417,
      "close": 0.44517,
      "adjClose": 0.40552,
      "volume": 553523920
    },
    {
      "date": "2006-05-16",
      "open": 0.44767,
      "high": 0.44784,
      "low": 0.43067,
      "close": 0.4335,
      "adjClose": 0.39489,
      "volume": 497575159
    },
    {
      "date": "2006-05-17",
      "open": 0.432,
      "high": 0.4345,
      "low": 0.40834,
      "close": 0.416,
      "adjClose": 0.37895,
      "volume": 841215920
    },
    {
      "date": "2006-05-18",
      "open": 0.41934,
      "high": 0.42334,
      "low": 0.39667,
      "close": 0.39717,
      "adjClose": 0.36179,
      "volume": 686730000
    },
    {
      "date": "2006-05-19",
      "open": 0.40084,
      "high": 0.415,
      "low": 0.39684,
      "close": 0.4055,
      "adjClose": 0.36938,
      "volume": 932808000
    },
    {
      "date": "2006-05-22",
      "open": 0.40334,
      "high": 0.40417,
      "low": 0.389,
      "close": 0.4,
      "adjClose": 0.36437,
      "volume": 734923160
    },
    {
      "date": "2006-05-23",
      "open": 0.40834,
      "high": 0.41784,
      "low": 0.394,
      "close": 0.39567,
      "adjClose": 0.36043,
      "volume": 532395120
    },
    {
      "date": "2006-05-24",
      "open": 0.39917,
      "high": 0.41267,
      "low": 0.39017,
      "close": 0.40084,
      "adjClose": 0.36514,
      "volume": 579700720
    },
    {
      "date": "2006-05-25",
      "open": 0.40834,
      "high": 0.41434,
      "low": 0.3965,
      "close": 0.39867,
      "adjClose": 0.36316,
      "volume": 423666000
    },
    {
      "date": "2006-05-26",
      "open": 0.40017,
      "high": 0.40284,
      "low": 0.39534,
      "close": 0.3995,
      "adjClose": 0.36392,
      "volume": 294642000
    },
    {
      "date": "2006-05-30",
      "open": 0.40017,
      "high": 0.40034,
      "low": 0.38267,
      "close": 0.38284,
      "adjClose": 0.34874,
      "volume": 448788000
    },
    {
      "date": "2006-05-31",
      "open": 0.388,
      "high": 0.39167,
      "low": 0.38067,
      "close": 0.383,
      "adjClose": 0.34889,
      "volume": 599229160
    },
    {
      "date": "2006-06-01",
      "open": 0.38734,
      "high": 0.403,
      "low": 0.38134,
      "close": 0.403,
      "adjClose": 0.3671,
      "volume": 537254880
    },
    {
      "date": "2006-06-02",
      "open": 0.4095,
      "high": 0.4115,
      "low": 0.39317,
      "close": 0.39717,
      "adjClose": 0.36179,
      "volume": 673864360
    },
    {
      "date": "2006-06-05",
      "open": 0.395,
      "high": 0.40234,
      "low": 0.37934,
      "close": 0.3805,
      "adjClose": 0.34661,
      "volume": 581153999
    },
    {
      "date": "2006-06-06",
      "open": 0.38534,
      "high": 0.38567,
      "low": 0.36,
      "close": 0.37034,
      "adjClose": 0.33735,
      "volume": 824142720
    },
    {
      "date": "2006-06-07",
      "open": 0.37434,
      "high": 0.375,
      "low": 0.36084,
      "close": 0.36367,
      "adjClose": 0.33128,
      "volume": 565381360
    },
    {
      "date": "2006-06-08",
      "open": 0.3595,
      "high": 0.36417,
      "low": 0.34267,
      "close": 0.357,
      "adjClose": 0.3252,
      "volume": 730572000
    },
    {
      "date": "2006-06-09",
      "open": 0.36167,
      "high": 0.36784,
      "low": 0.35284,
      "close": 0.35584,
      "adjClose": 0.32415,
      "volume": 433826840
    },
    {
      "date": "2006-06-12",
      "open": 0.34967,
      "high": 0.35433,
      "low": 0.33417,
      "close": 0.33617,
      "adjClose": 0.30623,
      "volume": 463433479
    },
    {
      "date": "2006-06-13",
      "open": 0.336,
      "high": 0.34284,
      "low": 0.32784,
      "close": 0.331,
      "adjClose": 0.30152,
      "volume": 532606079
    },
    {
      "date": "2006-06-14",
      "open": 0.333,
      "high": 0.34167,
      "low": 0.3295,
      "close": 0.34067,
      "adjClose": 0.31033,
      "volume": 480495639
    },
    {
      "date": "2006-06-15",
      "open": 0.35317,
      "high": 0.37167,
      "low": 0.35034,
      "close": 0.3705,
      "adjClose": 0.3375,
      "volume": 837336000
    },
    {
      "date": "2006-06-16",
      "open": 0.368,
      "high": 0.369,
      "low": 0.3575,
      "close": 0.361,
      "adjClose": 0.32885,
      "volume": 503576999
    },
    {
      "date": "2006-06-19",
      "open": 0.365,
      "high": 0.36684,
      "low": 0.34934,
      "close": 0.35017,
      "adjClose": 0.31898,
      "volume": 388119719
    },
    {
      "date": "2006-06-20",
      "open": 0.3405,
      "high": 0.3525,
      "low": 0.33917,
      "close": 0.34467,
      "adjClose": 0.31397,
      "volume": 535828919
    },
    {
      "date": "2006-06-21",
      "open": 0.34317,
      "high": 0.354,
      "low": 0.34317,
      "close": 0.3485,
      "adjClose": 0.31746,
      "volume": 441192520
    },
    {
      "date": "2006-06-22",
      "open": 0.35234,
      "high": 0.35334,
      "low": 0.336,
      "close": 0.33834,
      "adjClose": 0.3082,
      "volume": 563622640
    },
    {
      "date": "2006-06-23",
      "open": 0.33767,
      "high": 0.3455,
      "low": 0.3345,
      "close": 0.3385,
      "adjClose": 0.30835,
      "volume": 335202000
    },
    {
      "date": "2006-06-26",
      "open": 0.338,
      "high": 0.34167,
      "low": 0.33367,
      "close": 0.33534,
      "adjClose": 0.30547,
      "volume": 281736000
    },
    {
      "date": "2006-06-27",
      "open": 0.33734,
      "high": 0.33767,
      "low": 0.32017,
      "close": 0.32467,
      "adjClose": 0.29575,
      "volume": 608514000
    },
    {
      "date": "2006-06-28",
      "open": 0.32717,
      "high": 0.348,
      "low": 0.31867,
      "close": 0.34267,
      "adjClose": 0.31215,
      "volume": 833607919
    },
    {
      "date": "2006-06-29",
      "open": 0.33334,
      "high": 0.35817,
      "low": 0.33217,
      "close": 0.35817,
      "adjClose": 0.32627,
      "volume": 687919760
    },
    {
      "date": "2006-06-30",
      "open": 0.36167,
      "high": 0.36734,
      "low": 0.35217,
      "close": 0.35483,
      "adjClose": 0.32323,
      "volume": 468843760
    },
    {
      "date": "2006-07-03",
      "open": 0.363,
      "high": 0.36334,
      "low": 0.3575,
      "close": 0.36,
      "adjClose": 0.32793,
      "volume": 174699800
    },
    {
      "date": "2006-07-05",
      "open": 0.35433,
      "high": 0.3575,
      "low": 0.34384,
      "close": 0.34384,
      "adjClose": 0.31321,
      "volume": 462426119
    },
    {
      "date": "2006-07-06",
      "open": 0.34384,
      "high": 0.34717,
      "low": 0.32967,
      "close": 0.33317,
      "adjClose": 0.30349,
      "volume": 470687800
    },
    {
      "date": "2006-07-07",
      "open": 0.3355,
      "high": 0.33617,
      "low": 0.31917,
      "close": 0.32283,
      "adjClose": 0.29408,
      "volume": 541297360
    },
    {
      "date": "2006-07-10",
      "open": 0.32358,
      "high": 0.326,
      "low": 0.306,
      "close": 0.30883,
      "adjClose": 0.28132,
      "volume": 449948040
    },
    {
      "date": "2006-07-11",
      "open": 0.30783,
      "high": 0.32033,
      "low": 0.30333,
      "close": 0.31917,
      "adjClose": 0.29074,
      "volume": 600655760
    },
    {
      "date": "2006-07-12",
      "open": 0.318,
      "high": 0.32167,
      "low": 0.3035,
      "close": 0.30383,
      "adjClose": 0.27677,
      "volume": 461034000
    },
    {
      "date": "2006-07-13",
      "open": 0.29917,
      "high": 0.30667,
      "low": 0.2945,
      "close": 0.296,
      "adjClose": 0.26964,
      "volume": 540582000
    },
    {
      "date": "2006-07-14",
      "open": 0.3015,
      "high": 0.30317,
      "low": 0.28617,
      "close": 0.2945,
      "adjClose": 0.26827,
      "volume": 572148000
    },
    {
      "date": "2006-07-17",
      "open": 0.29317,
      "high": 0.30017,
      "low": 0.29167,
      "close": 0.29683,
      "adjClose": 0.27039,
      "volume": 502830039
    },
    {
      "date": "2006-07-18",
      "open": 0.307,
      "high": 0.31617,
      "low": 0.296,
      "close": 0.313,
      "adjClose": 0.28512,
      "volume": 979565639
    },
    {
      "date": "2006-07-19",
      "open": 0.31167,
      "high": 0.33067,
      "low": 0.30933,
      "close": 0.32667,
      "adjClose": 0.29757,
      "volume": 1055550000
    },
    {
      "date": "2006-07-20",
      "open": 0.3325,
      "high": 0.33834,
      "low": 0.31967,
      "close": 0.32017,
      "adjClose": 0.29165,
      "volume": 505877599
    },
    {
      "date": "2006-07-21",
      "open": 0.30933,
      "high": 0.31067,
      "low": 0.29383,
      "close": 0.29617,
      "adjClose": 0.26979,
      "volume": 634181320
    },
    {
      "date": "2006-07-24",
      "open": 0.30711,
      "high": 0.3335,
      "low": 0.3055,
      "close": 0.326,
      "adjClose": 0.29696,
      "volume": 983423440
    },
    {
      "date": "2006-07-25",
      "open": 0.33,
      "high": 0.341,
      "low": 0.32517,
      "close": 0.3375,
      "adjClose": 0.30744,
      "volume": 574104000
    },
    {
      "date": "2006-07-26",
      "open": 0.3375,
      "high": 0.3415,
      "low": 0.3275,
      "close": 0.3375,
      "adjClose": 0.30744,
      "volume": 555070359
    },
    {
      "date": "2006-07-27",
      "open": 0.34183,
      "high": 0.35584,
      "low": 0.33617,
      "close": 0.34233,
      "adjClose": 0.31184,
      "volume": 694338760
    },
    {
      "date": "2006-07-28",
      "open": 0.35117,
      "high": 0.3785,
      "low": 0.34917,
      "close": 0.37784,
      "adjClose": 0.34419,
      "volume": 815505119
    },
    {
      "date": "2006-07-31",
      "open": 0.37384,
      "high": 0.37767,
      "low": 0.368,
      "close": 0.369,
      "adjClose": 0.33613,
      "volume": 594762000
    },
    {
      "date": "2006-08-01",
      "open": 0.3645,
      "high": 0.36517,
      "low": 0.3475,
      "close": 0.35417,
      "adjClose": 0.32262,
      "volume": 600967039
    },
    {
      "date": "2006-08-02",
      "open": 0.362,
      "high": 0.38317,
      "low": 0.36117,
      "close": 0.38134,
      "adjClose": 0.34737,
      "volume": 756821679
    },
    {
      "date": "2006-08-03",
      "open": 0.38,
      "high": 0.41567,
      "low": 0.37467,
      "close": 0.40534,
      "adjClose": 0.36924,
      "volume": 891122799
    },
    {
      "date": "2006-08-04",
      "open": 0.416,
      "high": 0.41667,
      "low": 0.3895,
      "close": 0.39984,
      "adjClose": 0.36423,
      "volume": 818232000
    },
    {
      "date": "2006-08-07",
      "open": 0.39284,
      "high": 0.40017,
      "low": 0.3875,
      "close": 0.39517,
      "adjClose": 0.35997,
      "volume": 436191000
    },
    {
      "date": "2006-08-08",
      "open": 0.39834,
      "high": 0.41417,
      "low": 0.39734,
      "close": 0.40567,
      "adjClose": 0.36954,
      "volume": 620403399
    },
    {
      "date": "2006-08-09",
      "open": 0.41367,
      "high": 0.425,
      "low": 0.4025,
      "close": 0.4055,
      "adjClose": 0.36938,
      "volume": 584706640
    },
    {
      "date": "2006-08-10",
      "open": 0.401,
      "high": 0.405,
      "low": 0.39417,
      "close": 0.40267,
      "adjClose": 0.3668,
      "volume": 1086250880
    },
    {
      "date": "2006-08-11",
      "open": 0.37325,
      "high": 0.40017,
      "low": 0.372,
      "close": 0.39,
      "adjClose": 0.35526,
      "volume": 1603298520
    },
    {
      "date": "2006-08-14",
      "open": 0.39475,
      "high": 0.39884,
      "low": 0.38584,
      "close": 0.388,
      "adjClose": 0.35344,
      "volume": 809412000
    },
    {
      "date": "2006-08-15",
      "open": 0.398,
      "high": 0.4275,
      "low": 0.39417,
      "close": 0.42534,
      "adjClose": 0.38745,
      "volume": 902279440
    },
    {
      "date": "2006-08-16",
      "open": 0.42767,
      "high": 0.45767,
      "low": 0.41667,
      "close": 0.45584,
      "adjClose": 0.41524,
      "volume": 1029253079
    },
    {
      "date": "2006-08-17",
      "open": 0.45017,
      "high": 0.462,
      "low": 0.44417,
      "close": 0.44867,
      "adjClose": 0.40871,
      "volume": 819158080
    },
    {
      "date": "2006-08-18",
      "open": 0.44917,
      "high": 0.45834,
      "low": 0.4335,
      "close": 0.456,
      "adjClose": 0.41538,
      "volume": 665898000
    },
    {
      "date": "2006-08-21",
      "open": 0.44917,
      "high": 0.45,
      "low": 0.43817,
      "close": 0.43917,
      "adjClose": 0.40005,
      "volume": 500220279
    },
    {
      "date": "2006-08-22",
      "open": 0.43784,
      "high": 0.45067,
      "low": 0.4375,
      "close": 0.4385,
      "adjClose": 0.39944,
      "volume": 473928000
    },
    {
      "date": "2006-08-23",
      "open": 0.44184,
      "high": 0.44634,
      "low": 0.4285,
      "close": 0.43817,
      "adjClose": 0.39914,
      "volume": 485453120
    },
    {
      "date": "2006-08-24",
      "open": 0.43934,
      "high": 0.445,
      "low": 0.43234,
      "close": 0.44267,
      "adjClose": 0.40324,
      "volume": 260802000
    },
    {
      "date": "2006-08-25",
      "open": 0.43934,
      "high": 0.44917,
      "low": 0.435,
      "close": 0.44134,
      "adjClose": 0.40203,
      "volume": 238314000
    },
    {
      "date": "2006-08-28",
      "open": 0.44867,
      "high": 0.4695,
      "low": 0.44784,
      "close": 0.4565,
      "adjClose": 0.41584,
      "volume": 764615279
    },
    {
      "date": "2006-08-29",
      "open": 0.46084,
      "high": 0.47934,
      "low": 0.4575,
      "close": 0.47717,
      "adjClose": 0.43467,
      "volume": 728067280
    },
    {
      "date": "2006-08-30",
      "open": 0.47975,
      "high": 0.492,
      "low": 0.47867,
      "close": 0.487,
      "adjClose": 0.44362,
      "volume": 681564000
    },
    {
      "date": "2006-08-31",
      "open": 0.48584,
      "high": 0.488,
      "low": 0.47467,
      "close": 0.48517,
      "adjClose": 0.44196,
      "volume": 511897280
    },
    {
      "date": "2006-09-01",
      "open": 0.478,
      "high": 0.48184,
      "low": 0.463,
      "close": 0.46484,
      "adjClose": 0.42344,
      "volume": 605771239
    },
    {
      "date": "2006-09-05",
      "open": 0.46634,
      "high": 0.47684,
      "low": 0.4595,
      "close": 0.475,
      "adjClose": 0.43269,
      "volume": 549584560
    },
    {
      "date": "2006-09-06",
      "open": 0.46667,
      "high": 0.46734,
      "low": 0.45,
      "close": 0.45117,
      "adjClose": 0.41098,
      "volume": 493589360
    },
    {
      "date": "2006-09-07",
      "open": 0.44384,
      "high": 0.47034,
      "low": 0.439,
      "close": 0.46017,
      "adjClose": 0.41918,
      "volume": 742836000
    },
    {
      "date": "2006-09-08",
      "open": 0.4675,
      "high": 0.4695,
      "low": 0.4515,
      "close": 0.46167,
      "adjClose": 0.42055,
      "volume": 448059919
    },
    {
      "date": "2006-09-11",
      "open": 0.45134,
      "high": 0.47417,
      "low": 0.44617,
      "close": 0.46884,
      "adjClose": 0.42708,
      "volume": 598360600
    },
    {
      "date": "2006-09-12",
      "open": 0.46667,
      "high": 0.48417,
      "low": 0.4655,
      "close": 0.48117,
      "adjClose": 0.43831,
      "volume": 498632160
    },
    {
      "date": "2006-09-13",
      "open": 0.48234,
      "high": 0.49134,
      "low": 0.48084,
      "close": 0.485,
      "adjClose": 0.4418,
      "volume": 476478480
    },
    {
      "date": "2006-09-14",
      "open": 0.48267,
      "high": 0.49167,
      "low": 0.47684,
      "close": 0.48317,
      "adjClose": 0.44013,
      "volume": 429003239
    },
    {
      "date": "2006-09-15",
      "open": 0.48484,
      "high": 0.495,
      "low": 0.4825,
      "close": 0.49267,
      "adjClose": 0.44879,
      "volume": 650165200
    },
    {
      "date": "2006-09-18",
      "open": 0.494,
      "high": 0.51217,
      "low": 0.4925,
      "close": 0.51134,
      "adjClose": 0.46579,
      "volume": 793910119
    },
    {
      "date": "2006-09-19",
      "open": 0.508,
      "high": 0.51167,
      "low": 0.49384,
      "close": 0.498,
      "adjClose": 0.45364,
      "volume": 708054000
    },
    {
      "date": "2006-09-20",
      "open": 0.5045,
      "high": 0.51684,
      "low": 0.5035,
      "close": 0.51617,
      "adjClose": 0.47019,
      "volume": 512024759
    },
    {
      "date": "2006-09-21",
      "open": 0.51567,
      "high": 0.52084,
      "low": 0.50717,
      "close": 0.512,
      "adjClose": 0.4664,
      "volume": 539106000
    },
    {
      "date": "2006-09-22",
      "open": 0.51042,
      "high": 0.51367,
      "low": 0.49117,
      "close": 0.49684,
      "adjClose": 0.45259,
      "volume": 653396000
    },
    {
      "date": "2006-09-25",
      "open": 0.50425,
      "high": 0.51684,
      "low": 0.49067,
      "close": 0.51467,
      "adjClose": 0.46883,
      "volume": 685101159
    },
    {
      "date": "2006-09-26",
      "open": 0.51417,
      "high": 0.5155,
      "low": 0.49734,
      "close": 0.50384,
      "adjClose": 0.45896,
      "volume": 516238119
    },
    {
      "date": "2006-09-27",
      "open": 0.50234,
      "high": 0.51834,
      "low": 0.4975,
      "close": 0.50234,
      "adjClose": 0.4576,
      "volume": 578882959
    },
    {
      "date": "2006-09-28",
      "open": 0.48267,
      "high": 0.49484,
      "low": 0.48052,
      "close": 0.49284,
      "adjClose": 0.44894,
      "volume": 677135279
    },
    {
      "date": "2006-09-29",
      "open": 0.49617,
      "high": 0.5,
      "low": 0.4905,
      "close": 0.49317,
      "adjClose": 0.44924,
      "volume": 373921160
    },
    {
      "date": "2006-10-02",
      "open": 0.49084,
      "high": 0.494,
      "low": 0.47667,
      "close": 0.48067,
      "adjClose": 0.43786,
      "volume": 647499880
    },
    {
      "date": "2006-10-03",
      "open": 0.47167,
      "high": 0.47534,
      "low": 0.46117,
      "close": 0.47167,
      "adjClose": 0.42966,
      "volume": 907725840
    },
    {
      "date": "2006-10-04",
      "open": 0.47234,
      "high": 0.51817,
      "low": 0.471,
      "close": 0.518,
      "adjClose": 0.47186,
      "volume": 1460731560
    },
    {
      "date": "2006-10-05",
      "open": 0.516,
      "high": 0.52117,
      "low": 0.502,
      "close": 0.50334,
      "adjClose": 0.45851,
      "volume": 662921439
    },
    {
      "date": "2006-10-06",
      "open": 0.50417,
      "high": 0.52084,
      "low": 0.50267,
      "close": 0.5155,
      "adjClose": 0.46958,
      "volume": 593610000
    },
    {
      "date": "2006-10-09",
      "open": 0.51425,
      "high": 0.5555,
      "low": 0.51284,
      "close": 0.54867,
      "adjClose": 0.4998,
      "volume": 932365559
    },
    {
      "date": "2006-10-10",
      "open": 0.54584,
      "high": 0.548,
      "low": 0.53,
      "close": 0.53617,
      "adjClose": 0.48841,
      "volume": 624724120
    },
    {
      "date": "2006-10-11",
      "open": 0.53334,
      "high": 0.54867,
      "low": 0.52517,
      "close": 0.53917,
      "adjClose": 0.49115,
      "volume": 481955079
    },
    {
      "date": "2006-10-12",
      "open": 0.54217,
      "high": 0.5525,
      "low": 0.5335,
      "close": 0.54134,
      "adjClose": 0.49312,
      "volume": 415043719
    },
    {
      "date": "2006-10-13",
      "open": 0.5395,
      "high": 0.566,
      "low": 0.53067,
      "close": 0.56284,
      "adjClose": 0.51271,
      "volume": 584304480
    },
    {
      "date": "2006-10-16",
      "open": 0.56467,
      "high": 0.57384,
      "low": 0.55184,
      "close": 0.56184,
      "adjClose": 0.5118,
      "volume": 478972919
    },
    {
      "date": "2006-10-17",
      "open": 0.55267,
      "high": 0.5565,
      "low": 0.535,
      "close": 0.54034,
      "adjClose": 0.49221,
      "volume": 526714119
    },
    {
      "date": "2006-10-18",
      "open": 0.54842,
      "high": 0.55417,
      "low": 0.52217,
      "close": 0.526,
      "adjClose": 0.47915,
      "volume": 822854399
    },
    {
      "date": "2006-10-19",
      "open": 0.524,
      "high": 0.54,
      "low": 0.51984,
      "close": 0.536,
      "adjClose": 0.48826,
      "volume": 473729720
    },
    {
      "date": "2006-10-20",
      "open": 0.54017,
      "high": 0.5405,
      "low": 0.52215,
      "close": 0.52984,
      "adjClose": 0.48265,
      "volume": 359486800
    },
    {
      "date": "2006-10-23",
      "open": 0.53417,
      "high": 0.5415,
      "low": 0.525,
      "close": 0.52634,
      "adjClose": 0.47946,
      "volume": 282769680
    },
    {
      "date": "2006-10-24",
      "open": 0.52734,
      "high": 0.54767,
      "low": 0.52584,
      "close": 0.54167,
      "adjClose": 0.49342,
      "volume": 519288000
    },
    {
      "date": "2006-10-25",
      "open": 0.54684,
      "high": 0.555,
      "low": 0.53767,
      "close": 0.54667,
      "adjClose": 0.49798,
      "volume": 389437400
    },
    {
      "date": "2006-10-26",
      "open": 0.548,
      "high": 0.56584,
      "low": 0.548,
      "close": 0.564,
      "adjClose": 0.51376,
      "volume": 366986520
    },
    {
      "date": "2006-10-27",
      "open": 0.564,
      "high": 0.5765,
      "low": 0.53334,
      "close": 0.53967,
      "adjClose": 0.4916,
      "volume": 567021520
    },
    {
      "date": "2006-10-30",
      "open": 0.54334,
      "high": 0.55584,
      "low": 0.5375,
      "close": 0.54617,
      "adjClose": 0.49752,
      "volume": 479627519
    },
    {
      "date": "2006-10-31",
      "open": 0.55817,
      "high": 0.58117,
      "low": 0.55534,
      "close": 0.58117,
      "adjClose": 0.52941,
      "volume": 996266600
    },
    {
      "date": "2006-11-01",
      "open": 0.5735,
      "high": 0.57884,
      "low": 0.52834,
      "close": 0.53634,
      "adjClose": 0.48857,
      "volume": 1177700960
    },
    {
      "date": "2006-11-02",
      "open": 0.53884,
      "high": 0.5505,
      "low": 0.52534,
      "close": 0.53267,
      "adjClose": 0.48523,
      "volume": 862944000
    },
    {
      "date": "2006-11-03",
      "open": 0.53867,
      "high": 0.544,
      "low": 0.53,
      "close": 0.54334,
      "adjClose": 0.49494,
      "volume": 548097480
    },
    {
      "date": "2006-11-06",
      "open": 0.54484,
      "high": 0.56734,
      "low": 0.538,
      "close": 0.55984,
      "adjClose": 0.50998,
      "volume": 739629680
    },
    {
      "date": "2006-11-07",
      "open": 0.564,
      "high": 0.57434,
      "low": 0.56084,
      "close": 0.56834,
      "adjClose": 0.51772,
      "volume": 553315360
    },
    {
      "date": "2006-11-08",
      "open": 0.56434,
      "high": 0.58367,
      "low": 0.563,
      "close": 0.57667,
      "adjClose": 0.52531,
      "volume": 648829000
    },
    {
      "date": "2006-11-09",
      "open": 0.58842,
      "high": 0.60334,
      "low": 0.58317,
      "close": 0.58817,
      "adjClose": 0.53578,
      "volume": 1214567680
    },
    {
      "date": "2006-11-10",
      "open": 0.58317,
      "high": 0.586,
      "low": 0.5595,
      "close": 0.574,
      "adjClose": 0.52287,
      "volume": 1317503160
    },
    {
      "date": "2006-11-13",
      "open": 0.57509,
      "high": 0.60167,
      "low": 0.575,
      "close": 0.6,
      "adjClose": 0.54656,
      "volume": 852604399
    },
    {
      "date": "2006-11-14",
      "open": 0.59784,
      "high": 0.60717,
      "low": 0.585,
      "close": 0.606,
      "adjClose": 0.55202,
      "volume": 628531760
    },
    {
      "date": "2006-11-15",
      "open": 0.60417,
      "high": 0.6125,
      "low": 0.59267,
      "close": 0.596,
      "adjClose": 0.54291,
      "volume": 491978079
    },
    {
      "date": "2006-11-16",
      "open": 0.5985,
      "high": 0.60584,
      "low": 0.59334,
      "close": 0.60367,
      "adjClose": 0.5499,
      "volume": 457211319
    },
    {
      "date": "2006-11-17",
      "open": 0.5995,
      "high": 0.607,
      "low": 0.59584,
      "close": 0.60534,
      "adjClose": 0.55142,
      "volume": 361608000
    },
    {
      "date": "2006-11-20",
      "open": 0.59784,
      "high": 0.61434,
      "low": 0.59334,
      "close": 0.611,
      "adjClose": 0.55658,
      "volume": 608685720
    },
    {
      "date": "2006-11-21",
      "open": 0.61284,
      "high": 0.61384,
      "low": 0.59734,
      "close": 0.6015,
      "adjClose": 0.54792,
      "volume": 387537080
    },
    {
      "date": "2006-11-22",
      "open": 0.60367,
      "high": 0.6125,
      "low": 0.6005,
      "close": 0.61184,
      "adjClose": 0.55734,
      "volume": 240258000
    },
    {
      "date": "2006-11-24",
      "open": 0.60884,
      "high": 0.61767,
      "low": 0.60334,
      "close": 0.61634,
      "adjClose": 0.56144,
      "volume": 144374440
    },
    {
      "date": "2006-11-27",
      "open": 0.61267,
      "high": 0.62084,
      "low": 0.58434,
      "close": 0.5885,
      "adjClose": 0.53608,
      "volume": 585294000
    },
    {
      "date": "2006-11-28",
      "open": 0.5865,
      "high": 0.60484,
      "low": 0.57734,
      "close": 0.5995,
      "adjClose": 0.5461,
      "volume": 481418120
    },
    {
      "date": "2006-11-29",
      "open": 0.605,
      "high": 0.61567,
      "low": 0.60267,
      "close": 0.60834,
      "adjClose": 0.55416,
      "volume": 579892160
    },
    {
      "date": "2006-11-30",
      "open": 0.60834,
      "high": 0.6215,
      "low": 0.601,
      "close": 0.6165,
      "adjClose": 0.56159,
      "volume": 583638600
    },
    {
      "date": "2006-12-01",
      "open": 0.60967,
      "high": 0.6105,
      "low": 0.587,
      "close": 0.59234,
      "adjClose": 0.53958,
      "volume": 785031599
    },
    {
      "date": "2006-12-04",
      "open": 0.6,
      "high": 0.624,
      "low": 0.59784,
      "close": 0.61634,
      "adjClose": 0.56144,
      "volume": 622137360
    },
    {
      "date": "2006-12-05",
      "open": 0.60984,
      "high": 0.6135,
      "low": 0.60317,
      "close": 0.61,
      "adjClose": 0.55567,
      "volume": 663564080
    },
    {
      "date": "2006-12-06",
      "open": 0.612,
      "high": 0.612,
      "low": 0.60084,
      "close": 0.60917,
      "adjClose": 0.55491,
      "volume": 478300239
    },
    {
      "date": "2006-12-07",
      "open": 0.60917,
      "high": 0.6125,
      "low": 0.58917,
      "close": 0.5945,
      "adjClose": 0.54155,
      "volume": 486974399
    },
    {
      "date": "2006-12-08",
      "open": 0.59017,
      "high": 0.60067,
      "low": 0.58167,
      "close": 0.5925,
      "adjClose": 0.53973,
      "volume": 564858000
    },
    {
      "date": "2006-12-11",
      "open": 0.59267,
      "high": 0.60984,
      "low": 0.59134,
      "close": 0.60267,
      "adjClose": 0.54899,
      "volume": 515660639
    },
    {
      "date": "2006-12-12",
      "open": 0.59817,
      "high": 0.60017,
      "low": 0.5885,
      "close": 0.5965,
      "adjClose": 0.54337,
      "volume": 575015560
    },
    {
      "date": "2006-12-13",
      "open": 0.60134,
      "high": 0.60834,
      "low": 0.60134,
      "close": 0.6035,
      "adjClose": 0.54975,
      "volume": 491952000
    },
    {
      "date": "2006-12-14",
      "open": 0.60834,
      "high": 0.62184,
      "low": 0.60784,
      "close": 0.61417,
      "adjClose": 0.55947,
      "volume": 715404320
    },
    {
      "date": "2006-12-15",
      "open": 0.61817,
      "high": 0.625,
      "low": 0.61434,
      "close": 0.625,
      "adjClose": 0.56933,
      "volume": 748010119
    },
    {
      "date": "2006-12-18",
      "open": 0.62559,
      "high": 0.64334,
      "low": 0.62534,
      "close": 0.63584,
      "adjClose": 0.57921,
      "volume": 688608560
    },
    {
      "date": "2006-12-19",
      "open": 0.62762,
      "high": 0.64834,
      "low": 0.62684,
      "close": 0.645,
      "adjClose": 0.58755,
      "volume": 545670320
    },
    {
      "date": "2006-12-20",
      "open": 0.64167,
      "high": 0.64934,
      "low": 0.63717,
      "close": 0.63767,
      "adjClose": 0.58087,
      "volume": 308517239
    },
    {
      "date": "2006-12-21",
      "open": 0.64117,
      "high": 0.643,
      "low": 0.625,
      "close": 0.63217,
      "adjClose": 0.57586,
      "volume": 367931280
    },
    {
      "date": "2006-12-22",
      "open": 0.63117,
      "high": 0.63334,
      "low": 0.61417,
      "close": 0.61717,
      "adjClose": 0.5622,
      "volume": 370171199
    },
    {
      "date": "2006-12-26",
      "open": 0.6205,
      "high": 0.626,
      "low": 0.6145,
      "close": 0.617,
      "adjClose": 0.56204,
      "volume": 228234640
    },
    {
      "date": "2006-12-27",
      "open": 0.61967,
      "high": 0.62734,
      "low": 0.61967,
      "close": 0.62517,
      "adjClose": 0.56949,
      "volume": 264955839
    },
    {
      "date": "2006-12-28",
      "open": 0.62584,
      "high": 0.6265,
      "low": 0.61784,
      "close": 0.62067,
      "adjClose": 0.56539,
      "volume": 214041160
    },
    {
      "date": "2006-12-29",
      "open": 0.62067,
      "high": 0.63367,
      "low": 0.61617,
      "close": 0.61684,
      "adjClose": 0.5619,
      "volume": 386262319
    },
    {
      "date": "2007-01-03",
      "open": 0.61784,
      "high": 0.62534,
      "low": 0.57984,
      "close": 0.60134,
      "adjClose": 0.54778,
      "volume": 1154944280
    },
    {
      "date": "2007-01-04",
      "open": 0.59917,
      "high": 0.60134,
      "low": 0.58384,
      "close": 0.5985,
      "adjClose": 0.54519,
      "volume": 797458800
    },
    {
      "date": "2007-01-05",
      "open": 0.58434,
      "high": 0.58667,
      "low": 0.557,
      "close": 0.561,
      "adjClose": 0.51103,
      "volume": 1243658400
    },
    {
      "date": "2007-01-08",
      "open": 0.563,
      "high": 0.576,
      "low": 0.55334,
      "close": 0.56517,
      "adjClose": 0.51483,
      "volume": 657272320
    },
    {
      "date": "2007-01-09",
      "open": 0.566,
      "high": 0.56984,
      "low": 0.5535,
      "close": 0.55417,
      "adjClose": 0.50481,
      "volume": 764204680
    },
    {
      "date": "2007-01-10",
      "open": 0.54834,
      "high": 0.58667,
      "low": 0.54,
      "close": 0.5815,
      "adjClose": 0.52971,
      "volume": 1108839560
    },
    {
      "date": "2007-01-11",
      "open": 0.5815,
      "high": 0.586,
      "low": 0.56984,
      "close": 0.57934,
      "adjClose": 0.52774,
      "volume": 924504159
    },
    {
      "date": "2007-01-12",
      "open": 0.57067,
      "high": 0.5895,
      "low": 0.568,
      "close": 0.58717,
      "adjClose": 0.53487,
      "volume": 698190000
    },
    {
      "date": "2007-01-16",
      "open": 0.59167,
      "high": 0.592,
      "low": 0.5815,
      "close": 0.58817,
      "adjClose": 0.53578,
      "volume": 711890120
    },
    {
      "date": "2007-01-17",
      "open": 0.58,
      "high": 0.5835,
      "low": 0.57367,
      "close": 0.57584,
      "adjClose": 0.52455,
      "volume": 708251919
    },
    {
      "date": "2007-01-18",
      "open": 0.57084,
      "high": 0.57084,
      "low": 0.521,
      "close": 0.52817,
      "adjClose": 0.48113,
      "volume": 1501696480
    },
    {
      "date": "2007-01-19",
      "open": 0.5225,
      "high": 0.54234,
      "low": 0.51884,
      "close": 0.53133,
      "adjClose": 0.484,
      "volume": 942606000
    },
    {
      "date": "2007-01-22",
      "open": 0.53634,
      "high": 0.545,
      "low": 0.52934,
      "close": 0.53134,
      "adjClose": 0.48401,
      "volume": 730784159
    },
    {
      "date": "2007-01-23",
      "open": 0.52884,
      "high": 0.54,
      "low": 0.51897,
      "close": 0.5315,
      "adjClose": 0.48416,
      "volume": 630619319
    },
    {
      "date": "2007-01-24",
      "open": 0.53834,
      "high": 0.55517,
      "low": 0.53584,
      "close": 0.548,
      "adjClose": 0.49919,
      "volume": 685733960
    },
    {
      "date": "2007-01-25",
      "open": 0.553,
      "high": 0.555,
      "low": 0.52617,
      "close": 0.52884,
      "adjClose": 0.48174,
      "volume": 616747200
    },
    {
      "date": "2007-01-26",
      "open": 0.53334,
      "high": 0.5385,
      "low": 0.515,
      "close": 0.5245,
      "adjClose": 0.47778,
      "volume": 829584000
    },
    {
      "date": "2007-01-29",
      "open": 0.52209,
      "high": 0.5225,
      "low": 0.49852,
      "close": 0.503,
      "adjClose": 0.4582,
      "volume": 1258288720
    },
    {
      "date": "2007-01-30",
      "open": 0.50634,
      "high": 0.516,
      "low": 0.50184,
      "close": 0.51267,
      "adjClose": 0.46701,
      "volume": 636863480
    },
    {
      "date": "2007-01-31",
      "open": 0.51017,
      "high": 0.51567,
      "low": 0.50384,
      "close": 0.51084,
      "adjClose": 0.46534,
      "volume": 467976000
    },
    {
      "date": "2007-02-01",
      "open": 0.506,
      "high": 0.52,
      "low": 0.505,
      "close": 0.51734,
      "adjClose": 0.47126,
      "volume": 650964639
    },
    {
      "date": "2007-02-02",
      "open": 0.52017,
      "high": 0.53334,
      "low": 0.51584,
      "close": 0.53084,
      "adjClose": 0.48356,
      "volume": 586590000
    },
    {
      "date": "2007-02-05",
      "open": 0.53334,
      "high": 0.544,
      "low": 0.5325,
      "close": 0.5395,
      "adjClose": 0.49145,
      "volume": 579908360
    },
    {
      "date": "2007-02-06",
      "open": 0.55167,
      "high": 0.56567,
      "low": 0.5435,
      "close": 0.55867,
      "adjClose": 0.50891,
      "volume": 775399080
    },
    {
      "date": "2007-02-07",
      "open": 0.56317,
      "high": 0.58184,
      "low": 0.55984,
      "close": 0.5805,
      "adjClose": 0.52879,
      "volume": 761124800
    },
    {
      "date": "2007-02-08",
      "open": 0.57167,
      "high": 0.58117,
      "low": 0.56667,
      "close": 0.573,
      "adjClose": 0.52196,
      "volume": 726310880
    },
    {
      "date": "2007-02-09",
      "open": 0.57584,
      "high": 0.58067,
      "low": 0.542,
      "close": 0.54417,
      "adjClose": 0.4957,
      "volume": 938056399
    },
    {
      "date": "2007-02-12",
      "open": 0.54817,
      "high": 0.568,
      "low": 0.54234,
      "close": 0.55617,
      "adjClose": 0.50663,
      "volume": 789448120
    },
    {
      "date": "2007-02-13",
      "open": 0.56517,
      "high": 0.57117,
      "low": 0.5595,
      "close": 0.56667,
      "adjClose": 0.5162,
      "volume": 864912520
    },
    {
      "date": "2007-02-14",
      "open": 0.57167,
      "high": 0.575,
      "low": 0.55784,
      "close": 0.55917,
      "adjClose": 0.50936,
      "volume": 1082168000
    },
    {
      "date": "2007-02-15",
      "open": 0.55884,
      "high": 0.56534,
      "low": 0.5535,
      "close": 0.5625,
      "adjClose": 0.5124,
      "volume": 488709719
    },
    {
      "date": "2007-02-16",
      "open": 0.56017,
      "high": 0.56084,
      "low": 0.54367,
      "close": 0.54534,
      "adjClose": 0.49677,
      "volume": 915089359
    },
    {
      "date": "2007-02-20",
      "open": 0.54617,
      "high": 0.55317,
      "low": 0.54234,
      "close": 0.55017,
      "adjClose": 0.50117,
      "volume": 625758879
    },
    {
      "date": "2007-02-21",
      "open": 0.54567,
      "high": 0.5515,
      "low": 0.5365,
      "close": 0.542,
      "adjClose": 0.49372,
      "volume": 655332000
    },
    {
      "date": "2007-02-22",
      "open": 0.5505,
      "high": 0.55934,
      "low": 0.54417,
      "close": 0.5455,
      "adjClose": 0.49691,
      "volume": 655687280
    },
    {
      "date": "2007-02-23",
      "open": 0.55067,
      "high": 0.551,
      "low": 0.544,
      "close": 0.54417,
      "adjClose": 0.4957,
      "volume": 403679600
    },
    {
      "date": "2007-02-26",
      "open": 0.54567,
      "high": 0.54984,
      "low": 0.535,
      "close": 0.53584,
      "adjClose": 0.48811,
      "volume": 494429119
    },
    {
      "date": "2007-02-27",
      "open": 0.53,
      "high": 0.5425,
      "low": 0.51884,
      "close": 0.51967,
      "adjClose": 0.47338,
      "volume": 719785680
    },
    {
      "date": "2007-02-28",
      "open": 0.51817,
      "high": 0.52784,
      "low": 0.51184,
      "close": 0.51667,
      "adjClose": 0.47065,
      "volume": 780336880
    },
    {
      "date": "2007-03-01",
      "open": 0.5055,
      "high": 0.51984,
      "low": 0.49884,
      "close": 0.51034,
      "adjClose": 0.46488,
      "volume": 837266760
    },
    {
      "date": "2007-03-02",
      "open": 0.50584,
      "high": 0.512,
      "low": 0.49517,
      "close": 0.49617,
      "adjClose": 0.45198,
      "volume": 682729080
    },
    {
      "date": "2007-03-05",
      "open": 0.4875,
      "high": 0.49717,
      "low": 0.47767,
      "close": 0.47937,
      "adjClose": 0.43667,
      "volume": 663899480
    },
    {
      "date": "2007-03-06",
      "open": 0.48984,
      "high": 0.51317,
      "low": 0.48784,
      "close": 0.50767,
      "adjClose": 0.46245,
      "volume": 806026600
    },
    {
      "date": "2007-03-07",
      "open": 0.50517,
      "high": 0.5075,
      "low": 0.49117,
      "close": 0.49334,
      "adjClose": 0.4494,
      "volume": 811835999
    },
    {
      "date": "2007-03-08",
      "open": 0.50367,
      "high": 0.51934,
      "low": 0.50334,
      "close": 0.51367,
      "adjClose": 0.46792,
      "volume": 770622000
    },
    {
      "date": "2007-03-09",
      "open": 0.52084,
      "high": 0.52667,
      "low": 0.50267,
      "close": 0.5085,
      "adjClose": 0.46321,
      "volume": 555306000
    },
    {
      "date": "2007-03-12",
      "open": 0.50267,
      "high": 0.51284,
      "low": 0.502,
      "close": 0.5055,
      "adjClose": 0.46048,
      "volume": 428087760
    },
    {
      "date": "2007-03-13",
      "open": 0.50034,
      "high": 0.50334,
      "low": 0.48384,
      "close": 0.48417,
      "adjClose": 0.44104,
      "volume": 617070000
    },
    {
      "date": "2007-03-14",
      "open": 0.4855,
      "high": 0.48834,
      "low": 0.46734,
      "close": 0.48184,
      "adjClose": 0.43892,
      "volume": 971610000
    },
    {
      "date": "2007-03-15",
      "open": 0.48067,
      "high": 0.485,
      "low": 0.46967,
      "close": 0.477,
      "adjClose": 0.43451,
      "volume": 655903080
    },
    {
      "date": "2007-03-16",
      "open": 0.47734,
      "high": 0.47817,
      "low": 0.46917,
      "close": 0.4725,
      "adjClose": 0.43041,
      "volume": 525648000
    },
    {
      "date": "2007-03-19",
      "open": 0.475,
      "high": 0.4825,
      "low": 0.47334,
      "close": 0.47484,
      "adjClose": 0.43255,
      "volume": 461663480
    },
    {
      "date": "2007-03-20",
      "open": 0.47334,
      "high": 0.48417,
      "low": 0.47067,
      "close": 0.4725,
      "adjClose": 0.43041,
      "volume": 656649120
    },
    {
      "date": "2007-03-21",
      "open": 0.49167,
      "high": 0.50734,
      "low": 0.48235,
      "close": 0.4995,
      "adjClose": 0.45501,
      "volume": 1390607759
    },
    {
      "date": "2007-03-22",
      "open": 0.5,
      "high": 0.5135,
      "low": 0.49767,
      "close": 0.5105,
      "adjClose": 0.46503,
      "volume": 815727119
    },
    {
      "date": "2007-03-23",
      "open": 0.50667,
      "high": 0.51567,
      "low": 0.50117,
      "close": 0.50484,
      "adjClose": 0.45987,
      "volume": 524753400
    },
    {
      "date": "2007-03-26",
      "open": 0.50517,
      "high": 0.51,
      "low": 0.49667,
      "close": 0.50584,
      "adjClose": 0.46078,
      "volume": 447342279
    },
    {
      "date": "2007-03-27",
      "open": 0.50467,
      "high": 0.50567,
      "low": 0.49584,
      "close": 0.49634,
      "adjClose": 0.45213,
      "volume": 469020000
    },
    {
      "date": "2007-03-28",
      "open": 0.49217,
      "high": 0.49634,
      "low": 0.486,
      "close": 0.48684,
      "adjClose": 0.44348,
      "volume": 464220960
    },
    {
      "date": "2007-03-29",
      "open": 0.49417,
      "high": 0.49484,
      "low": 0.4705,
      "close": 0.47834,
      "adjClose": 0.43573,
      "volume": 719076480
    },
    {
      "date": "2007-03-30",
      "open": 0.48484,
      "high": 0.48834,
      "low": 0.47717,
      "close": 0.47967,
      "adjClose": 0.43695,
      "volume": 581244000
    },
    {
      "date": "2007-04-02",
      "open": 0.4785,
      "high": 0.4825,
      "low": 0.47134,
      "close": 0.47917,
      "adjClose": 0.43649,
      "volume": 400835960
    },
    {
      "date": "2007-04-03",
      "open": 0.47917,
      "high": 0.4845,
      "low": 0.47284,
      "close": 0.47734,
      "adjClose": 0.43482,
      "volume": 473830760
    },
    {
      "date": "2007-04-04",
      "open": 0.47667,
      "high": 0.4805,
      "low": 0.475,
      "close": 0.47634,
      "adjClose": 0.43391,
      "volume": 361858879
    },
    {
      "date": "2007-04-05",
      "open": 0.47834,
      "high": 0.5155,
      "low": 0.47834,
      "close": 0.515,
      "adjClose": 0.46913,
      "volume": 1333653159
    },
    {
      "date": "2007-04-09",
      "open": 0.515,
      "high": 0.52084,
      "low": 0.50467,
      "close": 0.50567,
      "adjClose": 0.46063,
      "volume": 640950000
    },
    {
      "date": "2007-04-10",
      "open": 0.505,
      "high": 0.51084,
      "low": 0.4995,
      "close": 0.5005,
      "adjClose": 0.45592,
      "volume": 794261480
    },
    {
      "date": "2007-04-11",
      "open": 0.5015,
      "high": 0.5065,
      "low": 0.48984,
      "close": 0.4915,
      "adjClose": 0.44772,
      "volume": 817590799
    },
    {
      "date": "2007-04-12",
      "open": 0.48884,
      "high": 0.507,
      "low": 0.48567,
      "close": 0.5055,
      "adjClose": 0.46048,
      "volume": 743721600
    },
    {
      "date": "2007-04-13",
      "open": 0.50384,
      "high": 0.51067,
      "low": 0.49767,
      "close": 0.50967,
      "adjClose": 0.46427,
      "volume": 638694000
    },
    {
      "date": "2007-04-16",
      "open": 0.50834,
      "high": 0.51217,
      "low": 0.5005,
      "close": 0.507,
      "adjClose": 0.46184,
      "volume": 671942759
    },
    {
      "date": "2007-04-17",
      "open": 0.51984,
      "high": 0.53167,
      "low": 0.50934,
      "close": 0.51184,
      "adjClose": 0.46625,
      "volume": 1059234679
    },
    {
      "date": "2007-04-18",
      "open": 0.511,
      "high": 0.52267,
      "low": 0.50834,
      "close": 0.51817,
      "adjClose": 0.47202,
      "volume": 683819400
    },
    {
      "date": "2007-04-19",
      "open": 0.514,
      "high": 0.52834,
      "low": 0.5125,
      "close": 0.52534,
      "adjClose": 0.47855,
      "volume": 569593760
    },
    {
      "date": "2007-04-20",
      "open": 0.533,
      "high": 0.53334,
      "low": 0.5245,
      "close": 0.5315,
      "adjClose": 0.48416,
      "volume": 593698640
    },
    {
      "date": "2007-04-23",
      "open": 0.529,
      "high": 0.53,
      "low": 0.52134,
      "close": 0.52284,
      "adjClose": 0.47627,
      "volume": 595615640
    },
    {
      "date": "2007-04-24",
      "open": 0.53167,
      "high": 0.54734,
      "low": 0.52817,
      "close": 0.5425,
      "adjClose": 0.49418,
      "volume": 1029688920
    },
    {
      "date": "2007-04-25",
      "open": 0.54167,
      "high": 0.55484,
      "low": 0.53917,
      "close": 0.55184,
      "adjClose": 0.50269,
      "volume": 509640000
    },
    {
      "date": "2007-04-26",
      "open": 0.55184,
      "high": 0.56284,
      "low": 0.54684,
      "close": 0.55867,
      "adjClose": 0.50891,
      "volume": 500070000
    },
    {
      "date": "2007-04-27",
      "open": 0.55684,
      "high": 0.563,
      "low": 0.54234,
      "close": 0.55117,
      "adjClose": 0.50208,
      "volume": 554058000
    },
    {
      "date": "2007-04-30",
      "open": 0.55867,
      "high": 0.56567,
      "low": 0.548,
      "close": 0.54817,
      "adjClose": 0.49934,
      "volume": 563410800
    },
    {
      "date": "2007-05-01",
      "open": 0.55817,
      "high": 0.56184,
      "low": 0.5495,
      "close": 0.554,
      "adjClose": 0.50466,
      "volume": 544586040
    },
    {
      "date": "2007-05-02",
      "open": 0.55684,
      "high": 0.55917,
      "low": 0.54467,
      "close": 0.5475,
      "adjClose": 0.49873,
      "volume": 661764320
    },
    {
      "date": "2007-05-03",
      "open": 0.55267,
      "high": 0.5615,
      "low": 0.55167,
      "close": 0.55784,
      "adjClose": 0.50815,
      "volume": 500290839
    },
    {
      "date": "2007-05-04",
      "open": 0.56084,
      "high": 0.56467,
      "low": 0.5555,
      "close": 0.56184,
      "adjClose": 0.5118,
      "volume": 405246000
    },
    {
      "date": "2007-05-07",
      "open": 0.57,
      "high": 0.57634,
      "low": 0.55,
      "close": 0.55067,
      "adjClose": 0.50162,
      "volume": 557250960
    },
    {
      "date": "2007-05-08",
      "open": 0.54734,
      "high": 0.55617,
      "low": 0.53667,
      "close": 0.55484,
      "adjClose": 0.50542,
      "volume": 737133080
    },
    {
      "date": "2007-05-09",
      "open": 0.55084,
      "high": 0.5605,
      "low": 0.5445,
      "close": 0.55734,
      "adjClose": 0.5077,
      "volume": 418563040
    },
    {
      "date": "2007-05-10",
      "open": 0.55967,
      "high": 0.567,
      "low": 0.54217,
      "close": 0.547,
      "adjClose": 0.49828,
      "volume": 815273560
    },
    {
      "date": "2007-05-11",
      "open": 0.5765,
      "high": 0.59134,
      "low": 0.56767,
      "close": 0.58567,
      "adjClose": 0.5335,
      "volume": 1530630000
    },
    {
      "date": "2007-05-14",
      "open": 0.58334,
      "high": 0.58884,
      "low": 0.57434,
      "close": 0.57984,
      "adjClose": 0.52819,
      "volume": 731717200
    },
    {
      "date": "2007-05-15",
      "open": 0.5815,
      "high": 0.585,
      "low": 0.57334,
      "close": 0.57467,
      "adjClose": 0.52348,
      "volume": 621488320
    },
    {
      "date": "2007-05-16",
      "open": 0.57517,
      "high": 0.582,
      "low": 0.56417,
      "close": 0.582,
      "adjClose": 0.53016,
      "volume": 523115600
    },
    {
      "date": "2007-05-17",
      "open": 0.58034,
      "high": 0.58334,
      "low": 0.569,
      "close": 0.57234,
      "adjClose": 0.52136,
      "volume": 449876759
    },
    {
      "date": "2007-05-18",
      "open": 0.57667,
      "high": 0.58534,
      "low": 0.57184,
      "close": 0.58367,
      "adjClose": 0.53168,
      "volume": 604347439
    },
    {
      "date": "2007-05-21",
      "open": 0.582,
      "high": 0.6,
      "low": 0.57917,
      "close": 0.5855,
      "adjClose": 0.53335,
      "volume": 646887240
    },
    {
      "date": "2007-05-22",
      "open": 0.586,
      "high": 0.59402,
      "low": 0.5765,
      "close": 0.58867,
      "adjClose": 0.53624,
      "volume": 402055640
    },
    {
      "date": "2007-05-23",
      "open": 0.589,
      "high": 0.5925,
      "low": 0.57134,
      "close": 0.573,
      "adjClose": 0.52196,
      "volume": 448284200
    },
    {
      "date": "2007-05-24",
      "open": 0.57567,
      "high": 0.57733,
      "low": 0.55,
      "close": 0.55234,
      "adjClose": 0.50314,
      "volume": 607806560
    },
    {
      "date": "2007-05-25",
      "open": 0.55634,
      "high": 0.56384,
      "low": 0.55467,
      "close": 0.561,
      "adjClose": 0.51103,
      "volume": 308976000
    },
    {
      "date": "2007-05-29",
      "open": 0.55867,
      "high": 0.56884,
      "low": 0.557,
      "close": 0.567,
      "adjClose": 0.5165,
      "volume": 316242000
    },
    {
      "date": "2007-05-30",
      "open": 0.56034,
      "high": 0.56834,
      "low": 0.55334,
      "close": 0.56834,
      "adjClose": 0.51772,
      "volume": 332709600
    },
    {
      "date": "2007-05-31",
      "open": 0.5725,
      "high": 0.58084,
      "low": 0.56984,
      "close": 0.57732,
      "adjClose": 0.5259,
      "volume": 774630080
    },
    {
      "date": "2007-06-01",
      "open": 0.58384,
      "high": 0.5925,
      "low": 0.58034,
      "close": 0.58134,
      "adjClose": 0.52956,
      "volume": 429084000
    },
    {
      "date": "2007-06-04",
      "open": 0.576,
      "high": 0.58784,
      "low": 0.57367,
      "close": 0.5845,
      "adjClose": 0.53244,
      "volume": 322002000
    },
    {
      "date": "2007-06-05",
      "open": 0.58617,
      "high": 0.60284,
      "low": 0.58517,
      "close": 0.60184,
      "adjClose": 0.54823,
      "volume": 698586000
    },
    {
      "date": "2007-06-06",
      "open": 0.59767,
      "high": 0.616,
      "low": 0.59517,
      "close": 0.60634,
      "adjClose": 0.55233,
      "volume": 950867239
    },
    {
      "date": "2007-06-07",
      "open": 0.6035,
      "high": 0.6125,
      "low": 0.59967,
      "close": 0.59984,
      "adjClose": 0.54641,
      "volume": 791879319
    },
    {
      "date": "2007-06-08",
      "open": 0.59484,
      "high": 0.61,
      "low": 0.5875,
      "close": 0.60917,
      "adjClose": 0.55491,
      "volume": 533323279
    },
    {
      "date": "2007-06-11",
      "open": 0.60917,
      "high": 0.615,
      "low": 0.60584,
      "close": 0.61134,
      "adjClose": 0.55689,
      "volume": 435652640
    },
    {
      "date": "2007-06-12",
      "open": 0.60817,
      "high": 0.61667,
      "low": 0.60467,
      "close": 0.605,
      "adjClose": 0.55111,
      "volume": 526771559
    },
    {
      "date": "2007-06-13",
      "open": 0.61167,
      "high": 0.61967,
      "low": 0.60384,
      "close": 0.6195,
      "adjClose": 0.56432,
      "volume": 588488480
    },
    {
      "date": "2007-06-14",
      "open": 0.61667,
      "high": 0.63284,
      "low": 0.61584,
      "close": 0.6305,
      "adjClose": 0.57434,
      "volume": 508600080
    },
    {
      "date": "2007-06-15",
      "open": 0.63767,
      "high": 0.66417,
      "low": 0.6375,
      "close": 0.65917,
      "adjClose": 0.60046,
      "volume": 1085964800
    },
    {
      "date": "2007-06-18",
      "open": 0.66584,
      "high": 0.66817,
      "low": 0.65417,
      "close": 0.6595,
      "adjClose": 0.60076,
      "volume": 685685680
    },
    {
      "date": "2007-06-19",
      "open": 0.65534,
      "high": 0.66517,
      "low": 0.65084,
      "close": 0.66367,
      "adjClose": 0.60456,
      "volume": 491952000
    },
    {
      "date": "2007-06-20",
      "open": 0.66667,
      "high": 0.67,
      "low": 0.65984,
      "close": 0.66434,
      "adjClose": 0.60517,
      "volume": 822846920
    },
    {
      "date": "2007-06-21",
      "open": 0.67717,
      "high": 0.72217,
      "low": 0.672,
      "close": 0.71634,
      "adjClose": 0.65254,
      "volume": 1302274759
    },
    {
      "date": "2007-06-22",
      "open": 0.71667,
      "high": 0.73117,
      "low": 0.70584,
      "close": 0.727,
      "adjClose": 0.66225,
      "volume": 884925719
    },
    {
      "date": "2007-06-25",
      "open": 0.70667,
      "high": 0.724,
      "low": 0.70017,
      "close": 0.70784,
      "adjClose": 0.64479,
      "volume": 819824840
    },
    {
      "date": "2007-06-26",
      "open": 0.706,
      "high": 0.708,
      "low": 0.67334,
      "close": 0.675,
      "adjClose": 0.61488,
      "volume": 868482000
    },
    {
      "date": "2007-06-27",
      "open": 0.675,
      "high": 0.694,
      "low": 0.67167,
      "close": 0.69317,
      "adjClose": 0.63143,
      "volume": 613145600
    },
    {
      "date": "2007-06-28",
      "open": 0.69517,
      "high": 0.70734,
      "low": 0.68834,
      "close": 0.69984,
      "adjClose": 0.63751,
      "volume": 598021199
    },
    {
      "date": "2007-06-29",
      "open": 0.7045,
      "high": 0.70467,
      "low": 0.68817,
      "close": 0.6885,
      "adjClose": 0.62718,
      "volume": 516570000
    },
    {
      "date": "2007-07-02",
      "open": 0.69834,
      "high": 0.71747,
      "low": 0.69617,
      "close": 0.71717,
      "adjClose": 0.65329,
      "volume": 564297640
    },
    {
      "date": "2007-07-03",
      "open": 0.71667,
      "high": 0.724,
      "low": 0.71084,
      "close": 0.71834,
      "adjClose": 0.65436,
      "volume": 238770000
    },
    {
      "date": "2007-07-05",
      "open": 0.7185,
      "high": 0.72834,
      "low": 0.715,
      "close": 0.726,
      "adjClose": 0.66134,
      "volume": 373290000
    },
    {
      "date": "2007-07-06",
      "open": 0.725,
      "high": 0.73234,
      "low": 0.72367,
      "close": 0.7295,
      "adjClose": 0.66452,
      "volume": 282730040
    },
    {
      "date": "2007-07-09",
      "open": 0.73217,
      "high": 0.75417,
      "low": 0.732,
      "close": 0.75067,
      "adjClose": 0.68381,
      "volume": 536784000
    },
    {
      "date": "2007-07-10",
      "open": 0.74684,
      "high": 0.7625,
      "low": 0.73884,
      "close": 0.758,
      "adjClose": 0.69048,
      "volume": 552654000
    },
    {
      "date": "2007-07-11",
      "open": 0.75784,
      "high": 0.763,
      "low": 0.74417,
      "close": 0.75467,
      "adjClose": 0.68745,
      "volume": 582643440
    },
    {
      "date": "2007-07-12",
      "open": 0.76,
      "high": 0.77,
      "low": 0.75467,
      "close": 0.76923,
      "adjClose": 0.70071,
      "volume": 438732000
    },
    {
      "date": "2007-07-13",
      "open": 0.767,
      "high": 0.77617,
      "low": 0.76367,
      "close": 0.7645,
      "adjClose": 0.69641,
      "volume": 372630000
    },
    {
      "date": "2007-07-16",
      "open": 0.76517,
      "high": 0.7815,
      "low": 0.765,
      "close": 0.77834,
      "adjClose": 0.70901,
      "volume": 541737519
    },
    {
      "date": "2007-07-17",
      "open": 0.7815,
      "high": 0.79717,
      "low": 0.77434,
      "close": 0.77506,
      "adjClose": 0.70603,
      "volume": 643871759
    },
    {
      "date": "2007-07-18",
      "open": 0.76384,
      "high": 0.76617,
      "low": 0.74584,
      "close": 0.76084,
      "adjClose": 0.69307,
      "volume": 550682639
    },
    {
      "date": "2007-07-19",
      "open": 0.77167,
      "high": 0.7755,
      "low": 0.75459,
      "close": 0.76,
      "adjClose": 0.69231,
      "volume": 407386719
    },
    {
      "date": "2007-07-20",
      "open": 0.765,
      "high": 0.76767,
      "low": 0.748,
      "close": 0.75167,
      "adjClose": 0.68472,
      "volume": 505831880
    },
    {
      "date": "2007-07-23",
      "open": 0.749,
      "high": 0.77467,
      "low": 0.74734,
      "close": 0.75917,
      "adjClose": 0.69155,
      "volume": 360508159
    },
    {
      "date": "2007-07-24",
      "open": 0.75617,
      "high": 0.7625,
      "low": 0.7345,
      "close": 0.73911,
      "adjClose": 0.67328,
      "volume": 457560000
    },
    {
      "date": "2007-07-25",
      "open": 0.73934,
      "high": 0.74984,
      "low": 0.71867,
      "close": 0.73567,
      "adjClose": 0.67014,
      "volume": 437756160
    },
    {
      "date": "2007-07-26",
      "open": 0.72784,
      "high": 0.74967,
      "low": 0.718,
      "close": 0.73934,
      "adjClose": 0.67349,
      "volume": 710382800
    },
    {
      "date": "2007-07-27",
      "open": 0.7375,
      "high": 0.7715,
      "low": 0.73717,
      "close": 0.7375,
      "adjClose": 0.67181,
      "volume": 615480000
    },
    {
      "date": "2007-07-30",
      "open": 0.74017,
      "high": 0.75934,
      "low": 0.74,
      "close": 0.75817,
      "adjClose": 0.69064,
      "volume": 538368159
    },
    {
      "date": "2007-07-31",
      "open": 0.78817,
      "high": 0.79884,
      "low": 0.76167,
      "close": 0.76267,
      "adjClose": 0.69474,
      "volume": 711492000
    },
    {
      "date": "2007-08-01",
      "open": 0.75167,
      "high": 0.77017,
      "low": 0.72167,
      "close": 0.757,
      "adjClose": 0.68957,
      "volume": 705828720
    },
    {
      "date": "2007-08-02",
      "open": 0.76567,
      "high": 0.76634,
      "low": 0.7435,
      "close": 0.75367,
      "adjClose": 0.68654,
      "volume": 468619399
    },
    {
      "date": "2007-08-03",
      "open": 0.75117,
      "high": 0.75667,
      "low": 0.70867,
      "close": 0.709,
      "adjClose": 0.64585,
      "volume": 623412000
    },
    {
      "date": "2007-08-06",
      "open": 0.715,
      "high": 0.72034,
      "low": 0.695,
      "close": 0.715,
      "adjClose": 0.65131,
      "volume": 524724000
    },
    {
      "date": "2007-08-07",
      "open": 0.715,
      "high": 0.73817,
      "low": 0.7055,
      "close": 0.72634,
      "adjClose": 0.66164,
      "volume": 566341360
    },
    {
      "date": "2007-08-08",
      "open": 0.73942,
      "high": 0.7825,
      "low": 0.73384,
      "close": 0.75984,
      "adjClose": 0.69216,
      "volume": 660821680
    },
    {
      "date": "2007-08-09",
      "open": 0.765,
      "high": 0.79,
      "low": 0.7475,
      "close": 0.76884,
      "adjClose": 0.70036,
      "volume": 1251834000
    },
    {
      "date": "2007-08-10",
      "open": 0.70584,
      "high": 0.73817,
      "low": 0.68984,
      "close": 0.73317,
      "adjClose": 0.66787,
      "volume": 1141014760
    },
    {
      "date": "2007-08-13",
      "open": 0.739,
      "high": 0.744,
      "low": 0.71,
      "close": 0.72517,
      "adjClose": 0.66058,
      "volume": 708714320
    },
    {
      "date": "2007-08-14",
      "open": 0.73017,
      "high": 0.765,
      "low": 0.728,
      "close": 0.75334,
      "adjClose": 0.68624,
      "volume": 1092174000
    },
    {
      "date": "2007-08-15",
      "open": 0.74934,
      "high": 0.76,
      "low": 0.7205,
      "close": 0.7215,
      "adjClose": 0.65724,
      "volume": 695142000
    },
    {
      "date": "2007-08-16",
      "open": 0.71434,
      "high": 0.7195,
      "low": 0.675,
      "close": 0.7095,
      "adjClose": 0.6463,
      "volume": 780055840
    },
    {
      "date": "2007-08-17",
      "open": 0.72917,
      "high": 0.752,
      "low": 0.7065,
      "close": 0.75134,
      "adjClose": 0.68442,
      "volume": 728712000
    },
    {
      "date": "2007-08-20",
      "open": 0.75184,
      "high": 0.76,
      "low": 0.73917,
      "close": 0.74834,
      "adjClose": 0.68169,
      "volume": 519684000
    },
    {
      "date": "2007-08-21",
      "open": 0.75284,
      "high": 0.79484,
      "low": 0.74167,
      "close": 0.78884,
      "adjClose": 0.71858,
      "volume": 715559960
    },
    {
      "date": "2007-08-22",
      "open": 0.80884,
      "high": 0.8115,
      "low": 0.7925,
      "close": 0.80684,
      "adjClose": 0.73497,
      "volume": 566210360
    },
    {
      "date": "2007-08-23",
      "open": 0.81067,
      "high": 0.82017,
      "low": 0.7965,
      "close": 0.8,
      "adjClose": 0.72874,
      "volume": 667986000
    },
    {
      "date": "2007-08-24",
      "open": 0.79767,
      "high": 0.80567,
      "low": 0.79184,
      "close": 0.80417,
      "adjClose": 0.73254,
      "volume": 361644000
    },
    {
      "date": "2007-08-27",
      "open": 0.80417,
      "high": 0.83084,
      "low": 0.8005,
      "close": 0.82234,
      "adjClose": 0.74909,
      "volume": 635946000
    },
    {
      "date": "2007-08-28",
      "open": 0.825,
      "high": 0.82834,
      "low": 0.77034,
      "close": 0.77217,
      "adjClose": 0.70339,
      "volume": 560022000
    },
    {
      "date": "2007-08-29",
      "open": 0.78834,
      "high": 0.817,
      "low": 0.78667,
      "close": 0.816,
      "adjClose": 0.74332,
      "volume": 538560000
    },
    {
      "date": "2007-08-30",
      "open": 0.80817,
      "high": 0.8315,
      "low": 0.80784,
      "close": 0.81134,
      "adjClose": 0.73907,
      "volume": 465673119
    },
    {
      "date": "2007-08-31",
      "open": 0.82834,
      "high": 0.85584,
      "low": 0.82384,
      "close": 0.85267,
      "adjClose": 0.77672,
      "volume": 720834000
    },
    {
      "date": "2007-09-04",
      "open": 0.8565,
      "high": 0.88267,
      "low": 0.84317,
      "close": 0.879,
      "adjClose": 0.80071,
      "volume": 683289960
    },
    {
      "date": "2007-09-05",
      "open": 0.87517,
      "high": 0.9,
      "low": 0.87167,
      "close": 0.87234,
      "adjClose": 0.79464,
      "volume": 656274000
    },
    {
      "date": "2007-09-06",
      "open": 0.88317,
      "high": 0.89117,
      "low": 0.8725,
      "close": 0.87617,
      "adjClose": 0.79813,
      "volume": 425496000
    },
    {
      "date": "2007-09-07",
      "open": 0.85184,
      "high": 0.86067,
      "low": 0.82784,
      "close": 0.84417,
      "adjClose": 0.76898,
      "volume": 602304000
    },
    {
      "date": "2007-09-10",
      "open": 0.8625,
      "high": 0.8775,
      "low": 0.8395,
      "close": 0.8465,
      "adjClose": 0.7711,
      "volume": 872112000
    },
    {
      "date": "2007-09-11",
      "open": 0.85663,
      "high": 0.871,
      "low": 0.84775,
      "close": 0.8645,
      "adjClose": 0.7875,
      "volume": 405521240
    },
    {
      "date": "2007-09-12",
      "open": 0.87375,
      "high": 0.878,
      "low": 0.822,
      "close": 0.8305,
      "adjClose": 0.75653,
      "volume": 554460920
    },
    {
      "date": "2007-09-13",
      "open": 0.84625,
      "high": 0.8472,
      "low": 0.82475,
      "close": 0.83075,
      "adjClose": 0.75676,
      "volume": 452911720
    },
    {
      "date": "2007-09-14",
      "open": 0.8225,
      "high": 0.8235,
      "low": 0.80375,
      "close": 0.80625,
      "adjClose": 0.73444,
      "volume": 487308000
    },
    {
      "date": "2007-09-17",
      "open": 0.8075,
      "high": 0.816,
      "low": 0.79575,
      "close": 0.8045,
      "adjClose": 0.73284,
      "volume": 374828000
    },
    {
      "date": "2007-09-18",
      "open": 0.813,
      "high": 0.8875,
      "low": 0.81175,
      "close": 0.875,
      "adjClose": 0.79706,
      "volume": 844808320
    },
    {
      "date": "2007-09-19",
      "open": 0.883,
      "high": 0.9,
      "low": 0.8505,
      "close": 0.859,
      "adjClose": 0.78249,
      "volume": 521375640
    },
    {
      "date": "2007-09-20",
      "open": 0.8595,
      "high": 0.86875,
      "low": 0.8445,
      "close": 0.854,
      "adjClose": 0.77793,
      "volume": 324223440
    },
    {
      "date": "2007-09-21",
      "open": 0.8625,
      "high": 0.875,
      "low": 0.854,
      "close": 0.86225,
      "adjClose": 0.78545,
      "volume": 457539840
    },
    {
      "date": "2007-09-24",
      "open": 0.8675,
      "high": 0.8975,
      "low": 0.86125,
      "close": 0.88425,
      "adjClose": 0.80549,
      "volume": 456367800
    },
    {
      "date": "2007-09-25",
      "open": 0.879,
      "high": 0.89925,
      "low": 0.8765,
      "close": 0.8955,
      "adjClose": 0.81574,
      "volume": 360748000
    },
    {
      "date": "2007-09-26",
      "open": 0.9,
      "high": 0.91875,
      "low": 0.89775,
      "close": 0.91675,
      "adjClose": 0.8351,
      "volume": 518032000
    },
    {
      "date": "2007-09-27",
      "open": 0.9255,
      "high": 0.93,
      "low": 0.90975,
      "close": 0.9195,
      "adjClose": 0.8376,
      "volume": 378280000
    },
    {
      "date": "2007-09-28",
      "open": 0.925,
      "high": 0.92825,
      "low": 0.904,
      "close": 0.906,
      "adjClose": 0.8253,
      "volume": 404332960
    },
    {
      "date": "2007-10-01",
      "open": 0.91375,
      "high": 0.94875,
      "low": 0.91275,
      "close": 0.94425,
      "adjClose": 0.86015,
      "volume": 398200000
    },
    {
      "date": "2007-10-02",
      "open": 0.942,
      "high": 0.94375,
      "low": 0.9215,
      "close": 0.93519,
      "adjClose": 0.85189,
      "volume": 285146560
    },
    {
      "date": "2007-10-03",
      "open": 0.91875,
      "high": 0.91875,
      "low": 0.88075,
      "close": 0.8955,
      "adjClose": 0.81574,
      "volume": 467271560
    },
    {
      "date": "2007-10-04",
      "open": 0.8945,
      "high": 0.90475,
      "low": 0.86875,
      "close": 0.8995,
      "adjClose": 0.81938,
      "volume": 379006880
    },
    {
      "date": "2007-10-05",
      "open": 0.91375,
      "high": 0.92825,
      "low": 0.904,
      "close": 0.92325,
      "adjClose": 0.84102,
      "volume": 344847040
    },
    {
      "date": "2007-10-08",
      "open": 0.92975,
      "high": 0.93975,
      "low": 0.91875,
      "close": 0.93825,
      "adjClose": 0.85468,
      "volume": 252484000
    },
    {
      "date": "2007-10-09",
      "open": 0.93825,
      "high": 0.9425,
      "low": 0.908,
      "close": 0.92178,
      "adjClose": 0.83968,
      "volume": 403052360
    },
    {
      "date": "2007-10-10",
      "open": 0.928,
      "high": 0.928,
      "low": 0.9005,
      "close": 0.92275,
      "adjClose": 0.84056,
      "volume": 389258120
    },
    {
      "date": "2007-10-11",
      "open": 0.91425,
      "high": 0.92575,
      "low": 0.87175,
      "close": 0.88175,
      "adjClose": 0.80321,
      "volume": 529104000
    },
    {
      "date": "2007-10-12",
      "open": 0.8915,
      "high": 0.90325,
      "low": 0.87775,
      "close": 0.90325,
      "adjClose": 0.8228,
      "volume": 409952000
    },
    {
      "date": "2007-10-15",
      "open": 0.90625,
      "high": 0.9215,
      "low": 0.902,
      "close": 0.90975,
      "adjClose": 0.82872,
      "volume": 355900000
    },
    {
      "date": "2007-10-16",
      "open": 0.90875,
      "high": 0.93425,
      "low": 0.9055,
      "close": 0.918,
      "adjClose": 0.83623,
      "volume": 276360000
    },
    {
      "date": "2007-10-17",
      "open": 0.95375,
      "high": 0.99125,
      "low": 0.95275,
      "close": 0.9885,
      "adjClose": 0.90045,
      "volume": 717944000
    },
    {
      "date": "2007-10-18",
      "open": 0.98525,
      "high": 0.99175,
      "low": 0.9605,
      "close": 0.98775,
      "adjClose": 0.89977,
      "volume": 340620000
    },
    {
      "date": "2007-10-19",
      "open": 0.9855,
      "high": 0.986,
      "low": 0.9345,
      "close": 0.93475,
      "adjClose": 0.85149,
      "volume": 505785480
    },
    {
      "date": "2007-10-22",
      "open": 0.92875,
      "high": 0.981,
      "low": 0.92125,
      "close": 0.979,
      "adjClose": 0.8918,
      "volume": 537656000
    },
    {
      "date": "2007-10-23",
      "open": 0.99175,
      "high": 0.99175,
      "low": 0.957,
      "close": 0.98375,
      "adjClose": 0.89613,
      "volume": 294326240
    },
    {
      "date": "2007-10-24",
      "open": 0.9625,
      "high": 0.9625,
      "low": 0.90375,
      "close": 0.9505,
      "adjClose": 0.86584,
      "volume": 565640320
    },
    {
      "date": "2007-10-25",
      "open": 0.92125,
      "high": 0.93,
      "low": 0.83975,
      "close": 0.8675,
      "adjClose": 0.79023,
      "volume": 806192000
    },
    {
      "date": "2007-10-26",
      "open": 0.895,
      "high": 0.901,
      "low": 0.8475,
      "close": 0.86,
      "adjClose": 0.7834,
      "volume": 616602640
    },
    {
      "date": "2007-10-29",
      "open": 0.8305,
      "high": 0.84375,
      "low": 0.814,
      "close": 0.83975,
      "adjClose": 0.76495,
      "volume": 813896000
    },
    {
      "date": "2007-10-30",
      "open": 0.8465,
      "high": 0.88825,
      "low": 0.8325,
      "close": 0.8705,
      "adjClose": 0.79296,
      "volume": 525212000
    },
    {
      "date": "2007-10-31",
      "open": 0.87575,
      "high": 0.885,
      "low": 0.8485,
      "close": 0.8845,
      "adjClose": 0.80572,
      "volume": 455402800
    },
    {
      "date": "2007-11-01",
      "open": 0.87075,
      "high": 0.90225,
      "low": 0.85875,
      "close": 0.8845,
      "adjClose": 0.80572,
      "volume": 587236000
    },
    {
      "date": "2007-11-02",
      "open": 0.89675,
      "high": 0.925,
      "low": 0.88425,
      "close": 0.9185,
      "adjClose": 0.83669,
      "volume": 491926240
    },
    {
      "date": "2007-11-05",
      "open": 0.91075,
      "high": 0.9405,
      "low": 0.905,
      "close": 0.9185,
      "adjClose": 0.83669,
      "volume": 436780160
    },
    {
      "date": "2007-11-06",
      "open": 0.92725,
      "high": 0.955,
      "low": 0.923,
      "close": 0.9475,
      "adjClose": 0.86311,
      "volume": 554620000
    },
    {
      "date": "2007-11-07",
      "open": 0.947,
      "high": 0.95075,
      "low": 0.895,
      "close": 0.9025,
      "adjClose": 0.82211,
      "volume": 546768000
    },
    {
      "date": "2007-11-08",
      "open": 0.89375,
      "high": 0.91,
      "low": 0.82025,
      "close": 0.84594,
      "adjClose": 0.77059,
      "volume": 996824000
    },
    {
      "date": "2007-11-09",
      "open": 0.86375,
      "high": 0.87,
      "low": 0.81625,
      "close": 0.834,
      "adjClose": 0.75972,
      "volume": 871119360
    },
    {
      "date": "2007-11-12",
      "open": 0.83375,
      "high": 0.83975,
      "low": 0.75075,
      "close": 0.75075,
      "adjClose": 0.68388,
      "volume": 715732000
    },
    {
      "date": "2007-11-13",
      "open": 0.763,
      "high": 0.81775,
      "low": 0.75075,
      "close": 0.817,
      "adjClose": 0.74423,
      "volume": 726709120
    },
    {
      "date": "2007-11-14",
      "open": 0.83775,
      "high": 0.84575,
      "low": 0.8,
      "close": 0.80425,
      "adjClose": 0.73262,
      "volume": 666720000
    },
    {
      "date": "2007-11-15",
      "open": 0.7991,
      "high": 0.8065,
      "low": 0.775,
      "close": 0.7935,
      "adjClose": 0.72282,
      "volume": 496436000
    },
    {
      "date": "2007-11-16",
      "open": 0.8,
      "high": 0.8135,
      "low": 0.7935,
      "close": 0.81125,
      "adjClose": 0.73899,
      "volume": 423837360
    },
    {
      "date": "2007-11-19",
      "open": 0.79975,
      "high": 0.80375,
      "low": 0.75225,
      "close": 0.7565,
      "adjClose": 0.68912,
      "volume": 568595480
    },
    {
      "date": "2007-11-20",
      "open": 0.77075,
      "high": 0.772,
      "low": 0.72775,
      "close": 0.75075,
      "adjClose": 0.68388,
      "volume": 622652360
    },
    {
      "date": "2007-11-21",
      "open": 0.735,
      "high": 0.7605,
      "low": 0.73275,
      "close": 0.74275,
      "adjClose": 0.67659,
      "volume": 648580480
    },
    {
      "date": "2007-11-23",
      "open": 0.748,
      "high": 0.75875,
      "low": 0.7385,
      "close": 0.7555,
      "adjClose": 0.68821,
      "volume": 141976800
    },
    {
      "date": "2007-11-26",
      "open": 0.755,
      "high": 0.7705,
      "low": 0.7365,
      "close": 0.738,
      "adjClose": 0.67227,
      "volume": 385927960
    },
    {
      "date": "2007-11-27",
      "open": 0.7485,
      "high": 0.772,
      "low": 0.74275,
      "close": 0.76975,
      "adjClose": 0.70119,
      "volume": 458856000
    },
    {
      "date": "2007-11-28",
      "open": 0.794,
      "high": 0.83225,
      "low": 0.79025,
      "close": 0.82125,
      "adjClose": 0.7481,
      "volume": 574548000
    },
    {
      "date": "2007-11-29",
      "open": 0.82,
      "high": 0.8525,
      "low": 0.8164,
      "close": 0.828,
      "adjClose": 0.75425,
      "volume": 489084000
    },
    {
      "date": "2007-11-30",
      "open": 0.855,
      "high": 0.855,
      "low": 0.786,
      "close": 0.7885,
      "adjClose": 0.71827,
      "volume": 652656000
    },
    {
      "date": "2007-12-03",
      "open": 0.8,
      "high": 0.81475,
      "low": 0.78775,
      "close": 0.8,
      "adjClose": 0.72874,
      "volume": 490688000
    },
    {
      "date": "2007-12-04",
      "open": 0.8035,
      "high": 0.80625,
      "low": 0.78375,
      "close": 0.79925,
      "adjClose": 0.72806,
      "volume": 371717360
    },
    {
      "date": "2007-12-05",
      "open": 0.82975,
      "high": 0.85625,
      "low": 0.8195,
      "close": 0.84075,
      "adjClose": 0.76586,
      "volume": 666712360
    },
    {
      "date": "2007-12-06",
      "open": 0.83875,
      "high": 0.8605,
      "low": 0.83125,
      "close": 0.85775,
      "adjClose": 0.78135,
      "volume": 371227640
    },
    {
      "date": "2007-12-07",
      "open": 0.86125,
      "high": 0.86225,
      "low": 0.83825,
      "close": 0.847,
      "adjClose": 0.77156,
      "volume": 320292000
    },
    {
      "date": "2007-12-10",
      "open": 0.84975,
      "high": 0.86625,
      "low": 0.84725,
      "close": 0.85625,
      "adjClose": 0.77998,
      "volume": 336431880
    },
    {
      "date": "2007-12-11",
      "open": 0.8745,
      "high": 0.8905,
      "low": 0.85525,
      "close": 0.85724,
      "adjClose": 0.78089,
      "volume": 582540800
    },
    {
      "date": "2007-12-12",
      "open": 0.8935,
      "high": 0.90225,
      "low": 0.8695,
      "close": 0.88675,
      "adjClose": 0.80777,
      "volume": 617862960
    },
    {
      "date": "2007-12-13",
      "open": 0.876,
      "high": 0.88175,
      "low": 0.837,
      "close": 0.8625,
      "adjClose": 0.78568,
      "volume": 500372200
    },
    {
      "date": "2007-12-14",
      "open": 0.8585,
      "high": 0.88625,
      "low": 0.85275,
      "close": 0.87675,
      "adjClose": 0.79866,
      "volume": 354075800
    },
    {
      "date": "2007-12-17",
      "open": 0.8675,
      "high": 0.87575,
      "low": 0.83,
      "close": 0.832,
      "adjClose": 0.75789,
      "volume": 507676720
    },
    {
      "date": "2007-12-18",
      "open": 0.84475,
      "high": 0.8625,
      "low": 0.83625,
      "close": 0.85325,
      "adjClose": 0.77725,
      "volume": 396896000
    },
    {
      "date": "2007-12-19",
      "open": 0.85025,
      "high": 0.86925,
      "low": 0.84675,
      "close": 0.86125,
      "adjClose": 0.78454,
      "volume": 253536000
    },
    {
      "date": "2007-12-20",
      "open": 0.875,
      "high": 0.88125,
      "low": 0.85675,
      "close": 0.87925,
      "adjClose": 0.80094,
      "volume": 279940000
    },
    {
      "date": "2007-12-21",
      "open": 0.88975,
      "high": 0.8975,
      "low": 0.871,
      "close": 0.879,
      "adjClose": 0.80071,
      "volume": 435263440
    },
    {
      "date": "2007-12-24",
      "open": 0.8855,
      "high": 0.89875,
      "low": 0.879,
      "close": 0.8945,
      "adjClose": 0.81483,
      "volume": 104008000
    },
    {
      "date": "2007-12-26",
      "open": 0.89625,
      "high": 0.9065,
      "low": 0.8875,
      "close": 0.9065,
      "adjClose": 0.82576,
      "volume": 215426560
    },
    {
      "date": "2007-12-27",
      "open": 0.905,
      "high": 0.91,
      "low": 0.87625,
      "close": 0.8785,
      "adjClose": 0.80025,
      "volume": 241547360
    },
    {
      "date": "2007-12-28",
      "open": 0.877,
      "high": 0.8875,
      "low": 0.86225,
      "close": 0.86975,
      "adjClose": 0.79228,
      "volume": 262064000
    },
    {
      "date": "2007-12-31",
      "open": 0.86275,
      "high": 0.8785,
      "low": 0.85025,
      "close": 0.8505,
      "adjClose": 0.77475,
      "volume": 276236000
    },
    {
      "date": "2008-01-02",
      "open": 0.853,
      "high": 0.85625,
      "low": 0.814,
      "close": 0.82525,
      "adjClose": 0.75174,
      "volume": 483981400
    },
    {
      "date": "2008-01-03",
      "open": 0.83,
      "high": 0.8465,
      "low": 0.81575,
      "close": 0.81875,
      "adjClose": 0.74582,
      "volume": 475385920
    },
    {
      "date": "2008-01-04",
      "open": 0.79425,
      "high": 0.79825,
      "low": 0.745,
      "close": 0.75,
      "adjClose": 0.6832,
      "volume": 736136960
    },
    {
      "date": "2008-01-07",
      "open": 0.755,
      "high": 0.76125,
      "low": 0.65875,
      "close": 0.6725,
      "adjClose": 0.6126,
      "volume": 1006894080
    },
    {
      "date": "2008-01-08",
      "open": 0.67625,
      "high": 0.73225,
      "low": 0.6605,
      "close": 0.68675,
      "adjClose": 0.62558,
      "volume": 1107039360
    },
    {
      "date": "2008-01-09",
      "open": 0.696,
      "high": 0.7225,
      "low": 0.68575,
      "close": 0.72225,
      "adjClose": 0.65792,
      "volume": 741639680
    },
    {
      "date": "2008-01-10",
      "open": 0.7025,
      "high": 0.7185,
      "low": 0.69325,
      "close": 0.70725,
      "adjClose": 0.64426,
      "volume": 554567200
    },
    {
      "date": "2008-01-11",
      "open": 0.6905,
      "high": 0.705,
      "low": 0.67125,
      "close": 0.67625,
      "adjClose": 0.61602,
      "volume": 572651880
    },
    {
      "date": "2008-01-14",
      "open": 0.68625,
      "high": 0.72225,
      "low": 0.67525,
      "close": 0.72125,
      "adjClose": 0.65701,
      "volume": 539281720
    },
    {
      "date": "2008-01-15",
      "open": 0.69375,
      "high": 0.702,
      "low": 0.6565,
      "close": 0.66825,
      "adjClose": 0.60873,
      "volume": 726030080
    },
    {
      "date": "2008-01-16",
      "open": 0.62625,
      "high": 0.634,
      "low": 0.579,
      "close": 0.59275,
      "adjClose": 0.53995,
      "volume": 1464718720
    },
    {
      "date": "2008-01-17",
      "open": 0.602,
      "high": 0.618,
      "low": 0.581,
      "close": 0.5825,
      "adjClose": 0.53062,
      "volume": 1133987840
    },
    {
      "date": "2008-01-18",
      "open": 0.58425,
      "high": 0.62425,
      "low": 0.563,
      "close": 0.621,
      "adjClose": 0.56569,
      "volume": 920436480
    },
    {
      "date": "2008-01-22",
      "open": 0.56175,
      "high": 0.6045,
      "low": 0.55825,
      "close": 0.592,
      "adjClose": 0.53927,
      "volume": 710146560
    },
    {
      "date": "2008-01-23",
      "open": 0.566,
      "high": 0.6185,
      "low": 0.5605,
      "close": 0.60075,
      "adjClose": 0.54724,
      "volume": 930065920
    },
    {
      "date": "2008-01-24",
      "open": 0.6125,
      "high": 0.647,
      "low": 0.60675,
      "close": 0.64675,
      "adjClose": 0.58914,
      "volume": 597391560
    },
    {
      "date": "2008-01-25",
      "open": 0.6715,
      "high": 0.6865,
      "low": 0.62075,
      "close": 0.62375,
      "adjClose": 0.56819,
      "volume": 688012000
    },
    {
      "date": "2008-01-28",
      "open": 0.6215,
      "high": 0.62775,
      "low": 0.60304,
      "close": 0.61625,
      "adjClose": 0.56136,
      "volume": 577641080
    },
    {
      "date": "2008-01-29",
      "open": 0.62725,
      "high": 0.63775,
      "low": 0.611,
      "close": 0.63525,
      "adjClose": 0.57867,
      "volume": 414705920
    },
    {
      "date": "2008-01-30",
      "open": 0.625,
      "high": 0.63925,
      "low": 0.61175,
      "close": 0.62975,
      "adjClose": 0.57366,
      "volume": 530598760
    },
    {
      "date": "2008-01-31",
      "open": 0.616,
      "high": 0.62625,
      "low": 0.59575,
      "close": 0.61475,
      "adjClose": 0.55999,
      "volume": 588708000
    },
    {
      "date": "2008-02-01",
      "open": 0.6135,
      "high": 0.675,
      "low": 0.60825,
      "close": 0.6715,
      "adjClose": 0.61169,
      "volume": 593166400
    },
    {
      "date": "2008-02-04",
      "open": 0.686,
      "high": 0.68975,
      "low": 0.647,
      "close": 0.6505,
      "adjClose": 0.59256,
      "volume": 565332200
    },
    {
      "date": "2008-02-05",
      "open": 0.6375,
      "high": 0.63775,
      "low": 0.6095,
      "close": 0.60975,
      "adjClose": 0.55544,
      "volume": 495015800
    },
    {
      "date": "2008-02-06",
      "open": 0.61625,
      "high": 0.63325,
      "low": 0.5965,
      "close": 0.60775,
      "adjClose": 0.55362,
      "volume": 557664520
    },
    {
      "date": "2008-02-07",
      "open": 0.59025,
      "high": 0.631,
      "low": 0.5775,
      "close": 0.61375,
      "adjClose": 0.55908,
      "volume": 664176240
    },
    {
      "date": "2008-02-08",
      "open": 0.608,
      "high": 0.6295,
      "low": 0.6,
      "close": 0.62475,
      "adjClose": 0.5691,
      "volume": 393997520
    },
    {
      "date": "2008-02-11",
      "open": 0.63,
      "high": 0.64025,
      "low": 0.6225,
      "close": 0.62675,
      "adjClose": 0.57093,
      "volume": 503749360
    },
    {
      "date": "2008-02-12",
      "open": 0.63625,
      "high": 0.659,
      "low": 0.63275,
      "close": 0.65,
      "adjClose": 0.5921,
      "volume": 609879200
    },
    {
      "date": "2008-02-13",
      "open": 0.655,
      "high": 0.6775,
      "low": 0.648,
      "close": 0.6755,
      "adjClose": 0.61533,
      "volume": 742312000
    },
    {
      "date": "2008-02-14",
      "open": 0.65575,
      "high": 0.65625,
      "low": 0.56375,
      "close": 0.56525,
      "adjClose": 0.5149,
      "volume": 2184296000
    },
    {
      "date": "2008-02-15",
      "open": 0.563,
      "high": 0.57825,
      "low": 0.54775,
      "close": 0.55675,
      "adjClose": 0.50716,
      "volume": 817364000
    },
    {
      "date": "2008-02-19",
      "open": 0.567,
      "high": 0.568,
      "low": 0.54375,
      "close": 0.5485,
      "adjClose": 0.49965,
      "volume": 558881880
    },
    {
      "date": "2008-02-20",
      "open": 0.5325,
      "high": 0.5525,
      "low": 0.53025,
      "close": 0.5445,
      "adjClose": 0.496,
      "volume": 759262720
    },
    {
      "date": "2008-02-21",
      "open": 0.55,
      "high": 0.55275,
      "low": 0.529,
      "close": 0.53225,
      "adjClose": 0.48484,
      "volume": 644550320
    },
    {
      "date": "2008-02-22",
      "open": 0.5365,
      "high": 0.559,
      "low": 0.5325,
      "close": 0.558,
      "adjClose": 0.5083,
      "volume": 723112960
    },
    {
      "date": "2008-02-25",
      "open": 0.5575,
      "high": 0.564,
      "low": 0.543,
      "close": 0.55775,
      "adjClose": 0.50807,
      "volume": 671905920
    },
    {
      "date": "2008-02-26",
      "open": 0.5545,
      "high": 0.571,
      "low": 0.546,
      "close": 0.5625,
      "adjClose": 0.5124,
      "volume": 565421400
    },
    {
      "date": "2008-02-27",
      "open": 0.55975,
      "high": 0.57575,
      "low": 0.55625,
      "close": 0.57125,
      "adjClose": 0.52037,
      "volume": 538133280
    },
    {
      "date": "2008-02-28",
      "open": 0.56625,
      "high": 0.56725,
      "low": 0.54975,
      "close": 0.54975,
      "adjClose": 0.50078,
      "volume": 503730800
    },
    {
      "date": "2008-02-29",
      "open": 0.54075,
      "high": 0.548,
      "low": 0.5325,
      "close": 0.53475,
      "adjClose": 0.48712,
      "volume": 540580640
    },
    {
      "date": "2008-03-03",
      "open": 0.534,
      "high": 0.53775,
      "low": 0.5215,
      "close": 0.5285,
      "adjClose": 0.48143,
      "volume": 449126240
    },
    {
      "date": "2008-03-04",
      "open": 0.525,
      "high": 0.526,
      "low": 0.50275,
      "close": 0.52325,
      "adjClose": 0.47664,
      "volume": 778888000
    },
    {
      "date": "2008-03-05",
      "open": 0.52825,
      "high": 0.54175,
      "low": 0.52275,
      "close": 0.52925,
      "adjClose": 0.48211,
      "volume": 644978920
    },
    {
      "date": "2008-03-06",
      "open": 0.52275,
      "high": 0.52625,
      "low": 0.49525,
      "close": 0.496,
      "adjClose": 0.45182,
      "volume": 1075284000
    },
    {
      "date": "2008-03-07",
      "open": 0.487,
      "high": 0.508,
      "low": 0.475,
      "close": 0.48875,
      "adjClose": 0.44522,
      "volume": 767537920
    },
    {
      "date": "2008-03-10",
      "open": 0.48275,
      "high": 0.48875,
      "low": 0.46,
      "close": 0.46075,
      "adjClose": 0.41971,
      "volume": 776674560
    },
    {
      "date": "2008-03-11",
      "open": 0.475,
      "high": 0.48075,
      "low": 0.456,
      "close": 0.476,
      "adjClose": 0.4336,
      "volume": 858109440
    },
    {
      "date": "2008-03-12",
      "open": 0.4805,
      "high": 0.48475,
      "low": 0.459,
      "close": 0.463,
      "adjClose": 0.42176,
      "volume": 743445120
    },
    {
      "date": "2008-03-13",
      "open": 0.45575,
      "high": 0.4995,
      "low": 0.453,
      "close": 0.4925,
      "adjClose": 0.44863,
      "volume": 1220620800
    },
    {
      "date": "2008-03-14",
      "open": 0.495,
      "high": 0.4955,
      "low": 0.4545,
      "close": 0.458,
      "adjClose": 0.41721,
      "volume": 1155116160
    },
    {
      "date": "2008-03-17",
      "open": 0.438,
      "high": 0.462,
      "low": 0.43275,
      "close": 0.4465,
      "adjClose": 0.40673,
      "volume": 800952000
    },
    {
      "date": "2008-03-18",
      "open": 0.457,
      "high": 0.475,
      "low": 0.444,
      "close": 0.47425,
      "adjClose": 0.43201,
      "volume": 1075379200
    },
    {
      "date": "2008-03-19",
      "open": 0.46325,
      "high": 0.46975,
      "low": 0.4415,
      "close": 0.4415,
      "adjClose": 0.40218,
      "volume": 880538880
    },
    {
      "date": "2008-03-20",
      "open": 0.44675,
      "high": 0.464,
      "low": 0.43875,
      "close": 0.463,
      "adjClose": 0.42176,
      "volume": 633501560
    },
    {
      "date": "2008-03-24",
      "open": 0.47325,
      "high": 0.5035,
      "low": 0.4715,
      "close": 0.50075,
      "adjClose": 0.45615,
      "volume": 887560320
    },
    {
      "date": "2008-03-25",
      "open": 0.503,
      "high": 0.5175,
      "low": 0.49825,
      "close": 0.508,
      "adjClose": 0.46275,
      "volume": 735451520
    },
    {
      "date": "2008-03-26",
      "open": 0.50125,
      "high": 0.50475,
      "low": 0.48625,
      "close": 0.49175,
      "adjClose": 0.44795,
      "volume": 721822720
    },
    {
      "date": "2008-03-27",
      "open": 0.48425,
      "high": 0.498,
      "low": 0.47675,
      "close": 0.48475,
      "adjClose": 0.44157,
      "volume": 601358600
    },
    {
      "date": "2008-03-28",
      "open": 0.4935,
      "high": 0.50475,
      "low": 0.4885,
      "close": 0.492,
      "adjClose": 0.44818,
      "volume": 561788120
    },
    {
      "date": "2008-03-31",
      "open": 0.49725,
      "high": 0.5065,
      "low": 0.4885,
      "close": 0.49475,
      "adjClose": 0.45068,
      "volume": 570015000
    },
    {
      "date": "2008-04-01",
      "open": 0.5095,
      "high": 0.52625,
      "low": 0.50225,
      "close": 0.525,
      "adjClose": 0.47824,
      "volume": 676926080
    },
    {
      "date": "2008-04-02",
      "open": 0.5265,
      "high": 0.5265,
      "low": 0.505,
      "close": 0.509,
      "adjClose": 0.46366,
      "volume": 616598120
    },
    {
      "date": "2008-04-03",
      "open": 0.50475,
      "high": 0.5055,
      "low": 0.48475,
      "close": 0.4995,
      "adjClose": 0.45501,
      "volume": 842030720
    },
    {
      "date": "2008-04-04",
      "open": 0.4895,
      "high": 0.492,
      "low": 0.46825,
      "close": 0.4695,
      "adjClose": 0.42768,
      "volume": 1535825280
    },
    {
      "date": "2008-04-07",
      "open": 0.481,
      "high": 0.488,
      "low": 0.477,
      "close": 0.48075,
      "adjClose": 0.43793,
      "volume": 730028800
    },
    {
      "date": "2008-04-08",
      "open": 0.475,
      "high": 0.4935,
      "low": 0.475,
      "close": 0.478,
      "adjClose": 0.43542,
      "volume": 639784360
    },
    {
      "date": "2008-04-09",
      "open": 0.4835,
      "high": 0.4925,
      "low": 0.479,
      "close": 0.4875,
      "adjClose": 0.44408,
      "volume": 675395840
    },
    {
      "date": "2008-04-10",
      "open": 0.49275,
      "high": 0.51275,
      "low": 0.48225,
      "close": 0.497,
      "adjClose": 0.45273,
      "volume": 1096267520
    },
    {
      "date": "2008-04-11",
      "open": 0.4875,
      "high": 0.4905,
      "low": 0.46025,
      "close": 0.46325,
      "adjClose": 0.42199,
      "volume": 1106280000
    },
    {
      "date": "2008-04-14",
      "open": 0.4615,
      "high": 0.4625,
      "low": 0.445,
      "close": 0.44775,
      "adjClose": 0.40787,
      "volume": 780071680
    },
    {
      "date": "2008-04-15",
      "open": 0.45,
      "high": 0.45475,
      "low": 0.44025,
      "close": 0.453,
      "adjClose": 0.41265,
      "volume": 439916000
    },
    {
      "date": "2008-04-16",
      "open": 0.47025,
      "high": 0.477,
      "low": 0.462,
      "close": 0.471,
      "adjClose": 0.42905,
      "volume": 647220920
    },
    {
      "date": "2008-04-17",
      "open": 0.44925,
      "high": 0.46625,
      "low": 0.449,
      "close": 0.4645,
      "adjClose": 0.42313,
      "volume": 597616880
    },
    {
      "date": "2008-04-18",
      "open": 0.47875,
      "high": 0.483,
      "low": 0.469,
      "close": 0.4755,
      "adjClose": 0.43315,
      "volume": 573591080
    },
    {
      "date": "2008-04-21",
      "open": 0.47175,
      "high": 0.5,
      "low": 0.47175,
      "close": 0.49675,
      "adjClose": 0.4525,
      "volume": 679925120
    },
    {
      "date": "2008-04-22",
      "open": 0.48775,
      "high": 0.493,
      "low": 0.477,
      "close": 0.4875,
      "adjClose": 0.44408,
      "volume": 587791240
    },
    {
      "date": "2008-04-23",
      "open": 0.49425,
      "high": 0.5165,
      "low": 0.48775,
      "close": 0.511,
      "adjClose": 0.46549,
      "volume": 1020702720
    },
    {
      "date": "2008-04-24",
      "open": 0.514,
      "high": 0.5165,
      "low": 0.49125,
      "close": 0.49875,
      "adjClose": 0.45433,
      "volume": 655982520
    },
    {
      "date": "2008-04-25",
      "open": 0.5035,
      "high": 0.505,
      "low": 0.48775,
      "close": 0.50375,
      "adjClose": 0.45888,
      "volume": 552256720
    },
    {
      "date": "2008-04-28",
      "open": 0.5015,
      "high": 0.509,
      "low": 0.49275,
      "close": 0.49475,
      "adjClose": 0.45068,
      "volume": 535816080
    },
    {
      "date": "2008-04-29",
      "open": 0.48925,
      "high": 0.51125,
      "low": 0.48925,
      "close": 0.505,
      "adjClose": 0.46002,
      "volume": 573675320
    },
    {
      "date": "2008-04-30",
      "open": 0.51088,
      "high": 0.51925,
      "low": 0.5075,
      "close": 0.51375,
      "adjClose": 0.46799,
      "volume": 1068320000
    },
    {
      "date": "2008-05-01",
      "open": 0.52,
      "high": 0.53875,
      "low": 0.5175,
      "close": 0.5375,
      "adjClose": 0.48962,
      "volume": 1014934400
    },
    {
      "date": "2008-05-02",
      "open": 0.55225,
      "high": 0.563,
      "low": 0.54388,
      "close": 0.563,
      "adjClose": 0.51285,
      "volume": 1131122560
    },
    {
      "date": "2008-05-05",
      "open": 0.55925,
      "high": 0.56175,
      "low": 0.54775,
      "close": 0.549,
      "adjClose": 0.5001,
      "volume": 943489280
    },
    {
      "date": "2008-05-06",
      "open": 0.5475,
      "high": 0.5645,
      "low": 0.539,
      "close": 0.56325,
      "adjClose": 0.51308,
      "volume": 729036000
    },
    {
      "date": "2008-05-07",
      "open": 0.56475,
      "high": 0.57225,
      "low": 0.5455,
      "close": 0.55025,
      "adjClose": 0.50124,
      "volume": 716008320
    },
    {
      "date": "2008-05-08",
      "open": 0.5545,
      "high": 0.55625,
      "low": 0.52525,
      "close": 0.54875,
      "adjClose": 0.49987,
      "volume": 1360000000
    },
    {
      "date": "2008-05-09",
      "open": 0.55025,
      "high": 0.58575,
      "low": 0.54925,
      "close": 0.56325,
      "adjClose": 0.51308,
      "volume": 2030352000
    },
    {
      "date": "2008-05-12",
      "open": 0.5705,
      "high": 0.5705,
      "low": 0.54175,
      "close": 0.54725,
      "adjClose": 0.49851,
      "volume": 1006911360
    },
    {
      "date": "2008-05-13",
      "open": 0.55,
      "high": 0.55,
      "low": 0.532,
      "close": 0.536,
      "adjClose": 0.48826,
      "volume": 854108000
    },
    {
      "date": "2008-05-14",
      "open": 0.54275,
      "high": 0.566,
      "low": 0.536,
      "close": 0.55175,
      "adjClose": 0.50261,
      "volume": 751148160
    },
    {
      "date": "2008-05-15",
      "open": 0.5505,
      "high": 0.597,
      "low": 0.548,
      "close": 0.5945,
      "adjClose": 0.54155,
      "volume": 1165464000
    },
    {
      "date": "2008-05-16",
      "open": 0.6045,
      "high": 0.6115,
      "low": 0.59075,
      "close": 0.61025,
      "adjClose": 0.5559,
      "volume": 1091627520
    },
    {
      "date": "2008-05-19",
      "open": 0.6105,
      "high": 0.63275,
      "low": 0.59325,
      "close": 0.5975,
      "adjClose": 0.54428,
      "volume": 1158592000
    },
    {
      "date": "2008-05-20",
      "open": 0.58125,
      "high": 0.588,
      "low": 0.57525,
      "close": 0.582,
      "adjClose": 0.53016,
      "volume": 771438720
    },
    {
      "date": "2008-05-21",
      "open": 0.5835,
      "high": 0.606,
      "low": 0.576,
      "close": 0.57725,
      "adjClose": 0.52583,
      "volume": 1066730240
    },
    {
      "date": "2008-05-22",
      "open": 0.5855,
      "high": 0.596,
      "low": 0.57625,
      "close": 0.59125,
      "adjClose": 0.53859,
      "volume": 693326720
    },
    {
      "date": "2008-05-23",
      "open": 0.59025,
      "high": 0.595,
      "low": 0.56925,
      "close": 0.57775,
      "adjClose": 0.52629,
      "volume": 802679040
    },
    {
      "date": "2008-05-27",
      "open": 0.57875,
      "high": 0.58475,
      "low": 0.56775,
      "close": 0.584,
      "adjClose": 0.53198,
      "volume": 832974720
    },
    {
      "date": "2008-05-28",
      "open": 0.6,
      "high": 0.6015,
      "low": 0.58275,
      "close": 0.5895,
      "adjClose": 0.53699,
      "volume": 751887360
    },
    {
      "date": "2008-05-29",
      "open": 0.58975,
      "high": 0.59075,
      "low": 0.57725,
      "close": 0.588,
      "adjClose": 0.53563,
      "volume": 693460000
    },
    {
      "date": "2008-05-30",
      "open": 0.60475,
      "high": 0.6195,
      "low": 0.603,
      "close": 0.6175,
      "adjClose": 0.5625,
      "volume": 830253440
    },
    {
      "date": "2008-06-02",
      "open": 0.6175,
      "high": 0.62475,
      "low": 0.61075,
      "close": 0.62,
      "adjClose": 0.56478,
      "volume": 734812800
    },
    {
      "date": "2008-06-03",
      "open": 0.622,
      "high": 0.623,
      "low": 0.59175,
      "close": 0.599,
      "adjClose": 0.54565,
      "volume": 844334080
    },
    {
      "date": "2008-06-04",
      "open": 0.58575,
      "high": 0.60725,
      "low": 0.5825,
      "close": 0.606,
      "adjClose": 0.55202,
      "volume": 832927360
    },
    {
      "date": "2008-06-05",
      "open": 0.627,
      "high": 0.63375,
      "low": 0.61426,
      "close": 0.62125,
      "adjClose": 0.56592,
      "volume": 828254720
    },
    {
      "date": "2008-06-06",
      "open": 0.61375,
      "high": 0.6145,
      "low": 0.598,
      "close": 0.6015,
      "adjClose": 0.54792,
      "volume": 785127040
    },
    {
      "date": "2008-06-09",
      "open": 0.598,
      "high": 0.60625,
      "low": 0.58025,
      "close": 0.59225,
      "adjClose": 0.5395,
      "volume": 637916000
    },
    {
      "date": "2008-06-10",
      "open": 0.57625,
      "high": 0.577,
      "low": 0.5535,
      "close": 0.55725,
      "adjClose": 0.50762,
      "volume": 1225395200
    },
    {
      "date": "2008-06-11",
      "open": 0.55725,
      "high": 0.57075,
      "low": 0.5305,
      "close": 0.53125,
      "adjClose": 0.48393,
      "volume": 999428000
    },
    {
      "date": "2008-06-12",
      "open": 0.54325,
      "high": 0.55375,
      "low": 0.53,
      "close": 0.5345,
      "adjClose": 0.48689,
      "volume": 825992000
    },
    {
      "date": "2008-06-13",
      "open": 0.53525,
      "high": 0.5415,
      "low": 0.517,
      "close": 0.53275,
      "adjClose": 0.4853,
      "volume": 705761920
    },
    {
      "date": "2008-06-16",
      "open": 0.527,
      "high": 0.532,
      "low": 0.52125,
      "close": 0.5255,
      "adjClose": 0.47869,
      "volume": 630739520
    },
    {
      "date": "2008-06-17",
      "open": 0.533,
      "high": 0.53325,
      "low": 0.5115,
      "close": 0.51275,
      "adjClose": 0.46708,
      "volume": 687950720
    },
    {
      "date": "2008-06-18",
      "open": 0.5075,
      "high": 0.525,
      "low": 0.4895,
      "close": 0.49775,
      "adjClose": 0.45342,
      "volume": 1065584000
    },
    {
      "date": "2008-06-19",
      "open": 0.5005,
      "high": 0.5075,
      "low": 0.4845,
      "close": 0.4965,
      "adjClose": 0.45228,
      "volume": 789109760
    },
    {
      "date": "2008-06-20",
      "open": 0.4855,
      "high": 0.4995,
      "low": 0.48525,
      "close": 0.494,
      "adjClose": 0.45,
      "volume": 741221760
    },
    {
      "date": "2008-06-23",
      "open": 0.49775,
      "high": 0.49825,
      "low": 0.4795,
      "close": 0.48375,
      "adjClose": 0.44066,
      "volume": 776616000
    },
    {
      "date": "2008-06-24",
      "open": 0.481,
      "high": 0.51125,
      "low": 0.481,
      "close": 0.49975,
      "adjClose": 0.45524,
      "volume": 1078928000
    },
    {
      "date": "2008-06-25",
      "open": 0.5075,
      "high": 0.51125,
      "low": 0.4945,
      "close": 0.5025,
      "adjClose": 0.45774,
      "volume": 901229440
    },
    {
      "date": "2008-06-26",
      "open": 0.4875,
      "high": 0.49125,
      "low": 0.47663,
      "close": 0.47675,
      "adjClose": 0.43429,
      "volume": 845664640
    },
    {
      "date": "2008-06-27",
      "open": 0.47875,
      "high": 0.48475,
      "low": 0.46775,
      "close": 0.482,
      "adjClose": 0.43907,
      "volume": 584140000
    },
    {
      "date": "2008-06-30",
      "open": 0.4765,
      "high": 0.48075,
      "low": 0.46475,
      "close": 0.468,
      "adjClose": 0.42632,
      "volume": 654174360
    },
    {
      "date": "2008-07-01",
      "open": 0.4625,
      "high": 0.46925,
      "low": 0.454,
      "close": 0.46875,
      "adjClose": 0.427,
      "volume": 881493120
    },
    {
      "date": "2008-07-02",
      "open": 0.4665,
      "high": 0.4695,
      "low": 0.45,
      "close": 0.45075,
      "adjClose": 0.4106,
      "volume": 781310080
    },
    {
      "date": "2008-07-03",
      "open": 0.3245,
      "high": 0.32825,
      "low": 0.31,
      "close": 0.31225,
      "adjClose": 0.28444,
      "volume": 2988222720
    },
    {
      "date": "2008-07-07",
      "open": 0.317,
      "high": 0.319,
      "low": 0.294,
      "close": 0.3025,
      "adjClose": 0.27556,
      "volume": 2202692000
    },
    {
      "date": "2008-07-08",
      "open": 0.3045,
      "high": 0.312,
      "low": 0.295,
      "close": 0.30075,
      "adjClose": 0.27396,
      "volume": 1805832320
    },
    {
      "date": "2008-07-09",
      "open": 0.3015,
      "high": 0.306,
      "low": 0.29538,
      "close": 0.2955,
      "adjClose": 0.26918,
      "volume": 1413431680
    },
    {
      "date": "2008-07-10",
      "open": 0.2971,
      "high": 0.3005,
      "low": 0.28925,
      "close": 0.29475,
      "adjClose": 0.2685,
      "volume": 1056992000
    },
    {
      "date": "2008-07-11",
      "open": 0.28875,
      "high": 0.299,
      "low": 0.283,
      "close": 0.29175,
      "adjClose": 0.26576,
      "volume": 807815680
    },
    {
      "date": "2008-07-14",
      "open": 0.294,
      "high": 0.29625,
      "low": 0.2765,
      "close": 0.2785,
      "adjClose": 0.25369,
      "volume": 882364160
    },
    {
      "date": "2008-07-15",
      "open": 0.276,
      "high": 0.28725,
      "low": 0.2675,
      "close": 0.2815,
      "adjClose": 0.25643,
      "volume": 1122584320
    },
    {
      "date": "2008-07-16",
      "open": 0.2825,
      "high": 0.2905,
      "low": 0.27475,
      "close": 0.283,
      "adjClose": 0.25779,
      "volume": 1034478080
    },
    {
      "date": "2008-07-17",
      "open": 0.2875,
      "high": 0.2875,
      "low": 0.273,
      "close": 0.284,
      "adjClose": 0.2587,
      "volume": 862260480
    },
    {
      "date": "2008-07-18",
      "open": 0.282,
      "high": 0.29075,
      "low": 0.274,
      "close": 0.289,
      "adjClose": 0.26326,
      "volume": 899798400
    },
    {
      "date": "2008-07-21",
      "open": 0.2935,
      "high": 0.29775,
      "low": 0.28825,
      "close": 0.29075,
      "adjClose": 0.26485,
      "volume": 571833120
    },
    {
      "date": "2008-07-22",
      "open": 0.288,
      "high": 0.28925,
      "low": 0.279,
      "close": 0.2845,
      "adjClose": 0.25916,
      "volume": 556147360
    },
    {
      "date": "2008-07-23",
      "open": 0.2865,
      "high": 0.296,
      "low": 0.28525,
      "close": 0.293,
      "adjClose": 0.2669,
      "volume": 595220800
    },
    {
      "date": "2008-07-24",
      "open": 0.29,
      "high": 0.29275,
      "low": 0.275,
      "close": 0.27575,
      "adjClose": 0.25119,
      "volume": 705817600
    },
    {
      "date": "2008-07-25",
      "open": 0.2785,
      "high": 0.29,
      "low": 0.27275,
      "close": 0.289,
      "adjClose": 0.26326,
      "volume": 1039845760
    },
    {
      "date": "2008-07-28",
      "open": 0.28525,
      "high": 0.29775,
      "low": 0.284,
      "close": 0.28825,
      "adjClose": 0.26258,
      "volume": 734808000
    },
    {
      "date": "2008-07-29",
      "open": 0.28875,
      "high": 0.2985,
      "low": 0.2855,
      "close": 0.29125,
      "adjClose": 0.26531,
      "volume": 764769280
    },
    {
      "date": "2008-07-30",
      "open": 0.297,
      "high": 0.2975,
      "low": 0.2805,
      "close": 0.287,
      "adjClose": 0.26144,
      "volume": 588498920
    },
    {
      "date": "2008-07-31",
      "open": 0.28625,
      "high": 0.29225,
      "low": 0.283,
      "close": 0.286,
      "adjClose": 0.26053,
      "volume": 487316240
    },
    {
      "date": "2008-08-01",
      "open": 0.2785,
      "high": 0.2795,
      "low": 0.2675,
      "close": 0.271,
      "adjClose": 0.24686,
      "volume": 881339520
    },
    {
      "date": "2008-08-04",
      "open": 0.271,
      "high": 0.2725,
      "low": 0.26375,
      "close": 0.2645,
      "adjClose": 0.24094,
      "volume": 522076560
    },
    {
      "date": "2008-08-05",
      "open": 0.2695,
      "high": 0.27975,
      "low": 0.2665,
      "close": 0.27975,
      "adjClose": 0.25483,
      "volume": 685942400
    },
    {
      "date": "2008-08-06",
      "open": 0.2805,
      "high": 0.28975,
      "low": 0.2715,
      "close": 0.28725,
      "adjClose": 0.26166,
      "volume": 814894080
    },
    {
      "date": "2008-08-07",
      "open": 0.28475,
      "high": 0.2975,
      "low": 0.2795,
      "close": 0.28275,
      "adjClose": 0.25757,
      "volume": 819364480
    },
    {
      "date": "2008-08-08",
      "open": 0.285,
      "high": 0.2875,
      "low": 0.274,
      "close": 0.275,
      "adjClose": 0.25051,
      "volume": 853864960
    },
    {
      "date": "2008-08-11",
      "open": 0.277,
      "high": 0.2875,
      "low": 0.276,
      "close": 0.28075,
      "adjClose": 0.25574,
      "volume": 1196436000
    },
    {
      "date": "2008-08-12",
      "open": 0.283,
      "high": 0.28375,
      "low": 0.27275,
      "close": 0.27675,
      "adjClose": 0.2521,
      "volume": 1416812160
    },
    {
      "date": "2008-08-13",
      "open": 0.29875,
      "high": 0.311,
      "low": 0.2915,
      "close": 0.3065,
      "adjClose": 0.2792,
      "volume": 2095329920
    },
    {
      "date": "2008-08-14",
      "open": 0.30425,
      "high": 0.33725,
      "low": 0.30425,
      "close": 0.325,
      "adjClose": 0.29605,
      "volume": 1636051840
    },
    {
      "date": "2008-08-15",
      "open": 0.33075,
      "high": 0.3345,
      "low": 0.32175,
      "close": 0.324,
      "adjClose": 0.29514,
      "volume": 777840000
    },
    {
      "date": "2008-08-18",
      "open": 0.32625,
      "high": 0.3335,
      "low": 0.32275,
      "close": 0.3305,
      "adjClose": 0.30106,
      "volume": 894310400
    },
    {
      "date": "2008-08-19",
      "open": 0.32375,
      "high": 0.3375,
      "low": 0.32375,
      "close": 0.3355,
      "adjClose": 0.30562,
      "volume": 1014327680
    },
    {
      "date": "2008-08-20",
      "open": 0.3405,
      "high": 0.353,
      "low": 0.338,
      "close": 0.352,
      "adjClose": 0.32065,
      "volume": 1143692000
    },
    {
      "date": "2008-08-21",
      "open": 0.34575,
      "high": 0.3485,
      "low": 0.3335,
      "close": 0.3405,
      "adjClose": 0.31017,
      "volume": 1021695360
    },
    {
      "date": "2008-08-22",
      "open": 0.343,
      "high": 0.347,
      "low": 0.333,
      "close": 0.34025,
      "adjClose": 0.30994,
      "volume": 459385160
    },
    {
      "date": "2008-08-25",
      "open": 0.33825,
      "high": 0.34625,
      "low": 0.33425,
      "close": 0.33525,
      "adjClose": 0.30539,
      "volume": 471635480
    },
    {
      "date": "2008-08-26",
      "open": 0.337,
      "high": 0.33725,
      "low": 0.32375,
      "close": 0.32725,
      "adjClose": 0.2981,
      "volume": 613161880
    },
    {
      "date": "2008-08-27",
      "open": 0.31975,
      "high": 0.33375,
      "low": 0.31675,
      "close": 0.32975,
      "adjClose": 0.30038,
      "volume": 454620000
    },
    {
      "date": "2008-08-28",
      "open": 0.33025,
      "high": 0.33375,
      "low": 0.32525,
      "close": 0.3285,
      "adjClose": 0.29924,
      "volume": 365192000
    },
    {
      "date": "2008-08-29",
      "open": 0.324,
      "high": 0.325,
      "low": 0.315,
      "close": 0.316,
      "adjClose": 0.28785,
      "volume": 516011560
    },
    {
      "date": "2008-09-02",
      "open": 0.32125,
      "high": 0.324,
      "low": 0.30375,
      "close": 0.308,
      "adjClose": 0.28057,
      "volume": 693980800
    },
    {
      "date": "2008-09-03",
      "open": 0.30375,
      "high": 0.305,
      "low": 0.28875,
      "close": 0.2915,
      "adjClose": 0.26554,
      "volume": 715168640
    },
    {
      "date": "2008-09-04",
      "open": 0.28825,
      "high": 0.29125,
      "low": 0.28575,
      "close": 0.2875,
      "adjClose": 0.26189,
      "volume": 716174080
    },
    {
      "date": "2008-09-05",
      "open": 0.285,
      "high": 0.2925,
      "low": 0.28475,
      "close": 0.29175,
      "adjClose": 0.26576,
      "volume": 791276800
    },
    {
      "date": "2008-09-08",
      "open": 0.2945,
      "high": 0.2945,
      "low": 0.275,
      "close": 0.27975,
      "adjClose": 0.25483,
      "volume": 1314858240
    },
    {
      "date": "2008-09-09",
      "open": 0.27875,
      "high": 0.29575,
      "low": 0.26925,
      "close": 0.27025,
      "adjClose": 0.24618,
      "volume": 1098579200
    },
    {
      "date": "2008-09-10",
      "open": 0.2735,
      "high": 0.279,
      "low": 0.26875,
      "close": 0.2705,
      "adjClose": 0.24641,
      "volume": 644365160
    },
    {
      "date": "2008-09-11",
      "open": 0.255,
      "high": 0.263,
      "low": 0.249,
      "close": 0.2575,
      "adjClose": 0.23456,
      "volume": 1067018880
    },
    {
      "date": "2008-09-12",
      "open": 0.25525,
      "high": 0.257,
      "low": 0.24025,
      "close": 0.25475,
      "adjClose": 0.23206,
      "volume": 1209280000
    },
    {
      "date": "2008-09-15",
      "open": 0.24575,
      "high": 0.2495,
      "low": 0.2295,
      "close": 0.2325,
      "adjClose": 0.21179,
      "volume": 864037760
    },
    {
      "date": "2008-09-16",
      "open": 0.22425,
      "high": 0.2415,
      "low": 0.22,
      "close": 0.23975,
      "adjClose": 0.2184,
      "volume": 1240947200
    },
    {
      "date": "2008-09-17",
      "open": 0.23425,
      "high": 0.2555,
      "low": 0.232,
      "close": 0.25,
      "adjClose": 0.22773,
      "volume": 1392580000
    },
    {
      "date": "2008-09-18",
      "open": 0.253,
      "high": 0.2855,
      "low": 0.2525,
      "close": 0.27225,
      "adjClose": 0.248,
      "volume": 1611060000
    },
    {
      "date": "2008-09-19",
      "open": 0.28525,
      "high": 0.2875,
      "low": 0.27237,
      "close": 0.28525,
      "adjClose": 0.25984,
      "volume": 1117940480
    },
    {
      "date": "2008-09-22",
      "open": 0.283,
      "high": 0.29125,
      "low": 0.27775,
      "close": 0.27925,
      "adjClose": 0.25438,
      "volume": 700110720
    },
    {
      "date": "2008-09-23",
      "open": 0.277,
      "high": 0.28725,
      "low": 0.27025,
      "close": 0.27125,
      "adjClose": 0.24709,
      "volume": 822272000
    },
    {
      "date": "2008-09-24",
      "open": 0.26775,
      "high": 0.28675,
      "low": 0.26625,
      "close": 0.28125,
      "adjClose": 0.2562,
      "volume": 866074240
    },
    {
      "date": "2008-09-25",
      "open": 0.28125,
      "high": 0.2935,
      "low": 0.2765,
      "close": 0.28675,
      "adjClose": 0.26121,
      "volume": 588345160
    },
    {
      "date": "2008-09-26",
      "open": 0.27975,
      "high": 0.29425,
      "low": 0.2745,
      "close": 0.29225,
      "adjClose": 0.26622,
      "volume": 646853760
    },
    {
      "date": "2008-09-29",
      "open": 0.2845,
      "high": 0.288,
      "low": 0.25,
      "close": 0.2525,
      "adjClose": 0.23001,
      "volume": 975280640
    },
    {
      "date": "2008-09-30",
      "open": 0.2565,
      "high": 0.27025,
      "low": 0.25375,
      "close": 0.26775,
      "adjClose": 0.2439,
      "volume": 659342800
    },
    {
      "date": "2008-10-01",
      "open": 0.26375,
      "high": 0.2685,
      "low": 0.2555,
      "close": 0.26025,
      "adjClose": 0.23707,
      "volume": 557268600
    },
    {
      "date": "2008-10-02",
      "open": 0.262,
      "high": 0.262,
      "low": 0.232,
      "close": 0.23325,
      "adjClose": 0.21247,
      "volume": 787944960
    },
    {
      "date": "2008-10-03",
      "open": 0.237,
      "high": 0.24375,
      "low": 0.22426,
      "close": 0.22575,
      "adjClose": 0.20564,
      "volume": 941257600
    },
    {
      "date": "2008-10-06",
      "open": 0.215,
      "high": 0.2155,
      "low": 0.18275,
      "close": 0.19625,
      "adjClose": 0.17877,
      "volume": 1677685120
    },
    {
      "date": "2008-10-07",
      "open": 0.20325,
      "high": 0.20375,
      "low": 0.1795,
      "close": 0.181,
      "adjClose": 0.16488,
      "volume": 1060188160
    },
    {
      "date": "2008-10-08",
      "open": 0.1745,
      "high": 0.1955,
      "low": 0.17275,
      "close": 0.18475,
      "adjClose": 0.16829,
      "volume": 1219498240
    },
    {
      "date": "2008-10-09",
      "open": 0.1915,
      "high": 0.19425,
      "low": 0.171,
      "close": 0.173,
      "adjClose": 0.15759,
      "volume": 909900800
    },
    {
      "date": "2008-10-10",
      "open": 0.158,
      "high": 0.18325,
      "low": 0.157,
      "close": 0.17025,
      "adjClose": 0.15509,
      "volume": 1200486400
    },
    {
      "date": "2008-10-13",
      "open": 0.18475,
      "high": 0.2015,
      "low": 0.1825,
      "close": 0.20125,
      "adjClose": 0.18332,
      "volume": 916880640
    },
    {
      "date": "2008-10-14",
      "open": 0.20875,
      "high": 0.21,
      "low": 0.19125,
      "close": 0.19675,
      "adjClose": 0.17923,
      "volume": 1209893760
    },
    {
      "date": "2008-10-15",
      "open": 0.1955,
      "high": 0.1965,
      "low": 0.1755,
      "close": 0.1755,
      "adjClose": 0.15987,
      "volume": 854338560
    },
    {
      "date": "2008-10-16",
      "open": 0.18075,
      "high": 0.1935,
      "low": 0.1725,
      "close": 0.1925,
      "adjClose": 0.17535,
      "volume": 1020026240
    },
    {
      "date": "2008-10-17",
      "open": 0.187,
      "high": 0.20225,
      "low": 0.1835,
      "close": 0.19125,
      "adjClose": 0.17422,
      "volume": 839440000
    },
    {
      "date": "2008-10-20",
      "open": 0.19775,
      "high": 0.19925,
      "low": 0.19025,
      "close": 0.195,
      "adjClose": 0.17763,
      "volume": 595806400
    },
    {
      "date": "2008-10-21",
      "open": 0.19125,
      "high": 0.19325,
      "low": 0.179,
      "close": 0.18,
      "adjClose": 0.16397,
      "volume": 659116000
    },
    {
      "date": "2008-10-22",
      "open": 0.1775,
      "high": 0.185,
      "low": 0.1685,
      "close": 0.17325,
      "adjClose": 0.15782,
      "volume": 601357200
    },
    {
      "date": "2008-10-23",
      "open": 0.17275,
      "high": 0.177,
      "low": 0.1565,
      "close": 0.1635,
      "adjClose": 0.14894,
      "volume": 832225920
    },
    {
      "date": "2008-10-24",
      "open": 0.15,
      "high": 0.17375,
      "low": 0.14925,
      "close": 0.16525,
      "adjClose": 0.15053,
      "volume": 798354560
    },
    {
      "date": "2008-10-27",
      "open": 0.16425,
      "high": 0.1845,
      "low": 0.159,
      "close": 0.17425,
      "adjClose": 0.15873,
      "volume": 699022080
    },
    {
      "date": "2008-10-28",
      "open": 0.1835,
      "high": 0.20075,
      "low": 0.18025,
      "close": 0.2005,
      "adjClose": 0.18264,
      "volume": 850037760
    },
    {
      "date": "2008-10-29",
      "open": 0.19925,
      "high": 0.22,
      "low": 0.19825,
      "close": 0.207,
      "adjClose": 0.18856,
      "volume": 977533440
    },
    {
      "date": "2008-10-30",
      "open": 0.21875,
      "high": 0.22,
      "low": 0.2025,
      "close": 0.21575,
      "adjClose": 0.19653,
      "volume": 657365920
    },
    {
      "date": "2008-10-31",
      "open": 0.209,
      "high": 0.22325,
      "low": 0.2085,
      "close": 0.219,
      "adjClose": 0.19949,
      "volume": 608851240
    },
    {
      "date": "2008-11-03",
      "open": 0.22375,
      "high": 0.22775,
      "low": 0.2075,
      "close": 0.211,
      "adjClose": 0.19221,
      "volume": 724042240
    },
    {
      "date": "2008-11-04",
      "open": 0.21825,
      "high": 0.2245,
      "low": 0.2125,
      "close": 0.2245,
      "adjClose": 0.2045,
      "volume": 619580920
    },
    {
      "date": "2008-11-05",
      "open": 0.21625,
      "high": 0.2225,
      "low": 0.21275,
      "close": 0.21275,
      "adjClose": 0.1938,
      "volume": 788100480
    },
    {
      "date": "2008-11-06",
      "open": 0.20025,
      "high": 0.20775,
      "low": 0.19,
      "close": 0.1905,
      "adjClose": 0.17353,
      "volume": 800235520
    },
    {
      "date": "2008-11-07",
      "open": 0.217,
      "high": 0.22675,
      "low": 0.2025,
      "close": 0.218,
      "adjClose": 0.19858,
      "volume": 1132198400
    },
    {
      "date": "2008-11-10",
      "open": 0.22625,
      "high": 0.2275,
      "low": 0.19925,
      "close": 0.204,
      "adjClose": 0.18583,
      "volume": 577860800
    },
    {
      "date": "2008-11-11",
      "open": 0.201,
      "high": 0.2025,
      "low": 0.19288,
      "close": 0.195,
      "adjClose": 0.17763,
      "volume": 576574680
    },
    {
      "date": "2008-11-12",
      "open": 0.189,
      "high": 0.1935,
      "low": 0.18125,
      "close": 0.1835,
      "adjClose": 0.16716,
      "volume": 646092000
    },
    {
      "date": "2008-11-13",
      "open": 0.175,
      "high": 0.19875,
      "low": 0.17151,
      "close": 0.1985,
      "adjClose": 0.18082,
      "volume": 797308800
    },
    {
      "date": "2008-11-14",
      "open": 0.1905,
      "high": 0.1915,
      "low": 0.1785,
      "close": 0.17925,
      "adjClose": 0.16328,
      "volume": 741133440
    },
    {
      "date": "2008-11-17",
      "open": 0.1775,
      "high": 0.18225,
      "low": 0.17375,
      "close": 0.1755,
      "adjClose": 0.15987,
      "volume": 388224000
    },
    {
      "date": "2008-11-18",
      "open": 0.179,
      "high": 0.18,
      "low": 0.164,
      "close": 0.16975,
      "adjClose": 0.15463,
      "volume": 564949840
    },
    {
      "date": "2008-11-19",
      "open": 0.16825,
      "high": 0.1725,
      "low": 0.155,
      "close": 0.15575,
      "adjClose": 0.14188,
      "volume": 500282200
    },
    {
      "date": "2008-11-20",
      "open": 0.1545,
      "high": 0.16225,
      "low": 0.14575,
      "close": 0.1475,
      "adjClose": 0.13436,
      "volume": 847140480
    },
    {
      "date": "2008-11-21",
      "open": 0.15225,
      "high": 0.1595,
      "low": 0.14375,
      "close": 0.1595,
      "adjClose": 0.14529,
      "volume": 599361560
    },
    {
      "date": "2008-11-24",
      "open": 0.16925,
      "high": 0.172,
      "low": 0.16,
      "close": 0.17,
      "adjClose": 0.15486,
      "volume": 600334520
    },
    {
      "date": "2008-11-25",
      "open": 0.1775,
      "high": 0.17788,
      "low": 0.16975,
      "close": 0.17475,
      "adjClose": 0.15919,
      "volume": 528411400
    },
    {
      "date": "2008-11-26",
      "open": 0.17175,
      "high": 0.19075,
      "low": 0.17075,
      "close": 0.19025,
      "adjClose": 0.1733,
      "volume": 600792000
    },
    {
      "date": "2008-11-28",
      "open": 0.18725,
      "high": 0.19,
      "low": 0.18425,
      "close": 0.18675,
      "adjClose": 0.17012,
      "volume": 175888920
    },
    {
      "date": "2008-12-01",
      "open": 0.17925,
      "high": 0.181,
      "low": 0.17058,
      "close": 0.17075,
      "adjClose": 0.15554,
      "volume": 547112000
    },
    {
      "date": "2008-12-02",
      "open": 0.174,
      "high": 0.18238,
      "low": 0.17175,
      "close": 0.18025,
      "adjClose": 0.1642,
      "volume": 479988000
    },
    {
      "date": "2008-12-03",
      "open": 0.17325,
      "high": 0.18975,
      "low": 0.17175,
      "close": 0.1895,
      "adjClose": 0.17262,
      "volume": 584647640
    },
    {
      "date": "2008-12-04",
      "open": 0.18575,
      "high": 0.195,
      "low": 0.17275,
      "close": 0.177,
      "adjClose": 0.16123,
      "volume": 466320320
    },
    {
      "date": "2008-12-05",
      "open": 0.1715,
      "high": 0.18475,
      "low": 0.1685,
      "close": 0.184,
      "adjClose": 0.16761,
      "volume": 438503440
    },
    {
      "date": "2008-12-08",
      "open": 0.1875,
      "high": 0.19125,
      "low": 0.17375,
      "close": 0.178,
      "adjClose": 0.16215,
      "volume": 708313600
    },
    {
      "date": "2008-12-09",
      "open": 0.17575,
      "high": 0.20225,
      "low": 0.17375,
      "close": 0.19525,
      "adjClose": 0.17786,
      "volume": 829786240
    },
    {
      "date": "2008-12-10",
      "open": 0.199,
      "high": 0.21875,
      "low": 0.19575,
      "close": 0.21375,
      "adjClose": 0.19471,
      "volume": 961172480
    },
    {
      "date": "2008-12-11",
      "open": 0.2125,
      "high": 0.22,
      "low": 0.20225,
      "close": 0.20475,
      "adjClose": 0.18651,
      "volume": 582930640
    },
    {
      "date": "2008-12-12",
      "open": 0.19875,
      "high": 0.21625,
      "low": 0.19475,
      "close": 0.215,
      "adjClose": 0.19585,
      "volume": 679278080
    },
    {
      "date": "2008-12-15",
      "open": 0.21625,
      "high": 0.2175,
      "low": 0.20125,
      "close": 0.208,
      "adjClose": 0.18947,
      "volume": 477171880
    },
    {
      "date": "2008-12-16",
      "open": 0.21,
      "high": 0.2225,
      "low": 0.208,
      "close": 0.222,
      "adjClose": 0.20223,
      "volume": 521990920
    },
    {
      "date": "2008-12-17",
      "open": 0.218,
      "high": 0.23625,
      "low": 0.215,
      "close": 0.233,
      "adjClose": 0.21225,
      "volume": 674583680
    },
    {
      "date": "2008-12-18",
      "open": 0.2315,
      "high": 0.23225,
      "low": 0.20875,
      "close": 0.2115,
      "adjClose": 0.19266,
      "volume": 550922200
    },
    {
      "date": "2008-12-19",
      "open": 0.21425,
      "high": 0.2225,
      "low": 0.21225,
      "close": 0.213,
      "adjClose": 0.19403,
      "volume": 620299840
    },
    {
      "date": "2008-12-22",
      "open": 0.21625,
      "high": 0.21676,
      "low": 0.19275,
      "close": 0.2005,
      "adjClose": 0.18264,
      "volume": 522464000
    },
    {
      "date": "2008-12-23",
      "open": 0.20175,
      "high": 0.206,
      "low": 0.19475,
      "close": 0.19775,
      "adjClose": 0.18014,
      "volume": 377634520
    },
    {
      "date": "2008-12-24",
      "open": 0.19375,
      "high": 0.1985,
      "low": 0.189,
      "close": 0.193,
      "adjClose": 0.17581,
      "volume": 146774440
    },
    {
      "date": "2008-12-26",
      "open": 0.193,
      "high": 0.1955,
      "low": 0.1825,
      "close": 0.18775,
      "adjClose": 0.17103,
      "volume": 226156000
    },
    {
      "date": "2008-12-29",
      "open": 0.19025,
      "high": 0.19379,
      "low": 0.178,
      "close": 0.19375,
      "adjClose": 0.17649,
      "volume": 460223760
    },
    {
      "date": "2008-12-30",
      "open": 0.19625,
      "high": 0.2035,
      "low": 0.19175,
      "close": 0.2005,
      "adjClose": 0.18264,
      "volume": 409896720
    },
    {
      "date": "2008-12-31",
      "open": 0.198,
      "high": 0.20675,
      "low": 0.1945,
      "close": 0.20175,
      "adjClose": 0.18378,
      "volume": 441620160
    },
    {
      "date": "2009-01-02",
      "open": 0.20175,
      "high": 0.21925,
      "low": 0.201,
      "close": 0.21775,
      "adjClose": 0.19836,
      "volume": 497248280
    },
    {
      "date": "2009-01-05",
      "open": 0.21525,
      "high": 0.22675,
      "low": 0.21375,
      "close": 0.22175,
      "adjClose": 0.202,
      "volume": 706021120
    },
    {
      "date": "2009-01-06",
      "open": 0.22825,
      "high": 0.23575,
      "low": 0.22325,
      "close": 0.2293,
      "adjClose": 0.20888,
      "volume": 658514520
    },
    {
      "date": "2009-01-07",
      "open": 0.224,
      "high": 0.224,
      "low": 0.20769,
      "close": 0.2155,
      "adjClose": 0.19631,
      "volume": 870138240
    },
    {
      "date": "2009-01-08",
      "open": 0.21275,
      "high": 0.21275,
      "low": 0.197,
      "close": 0.21,
      "adjClose": 0.1913,
      "volume": 1014590720
    },
    {
      "date": "2009-01-09",
      "open": 0.21,
      "high": 0.21,
      "low": 0.19775,
      "close": 0.19825,
      "adjClose": 0.18059,
      "volume": 761398400
    },
    {
      "date": "2009-01-12",
      "open": 0.19825,
      "high": 0.19925,
      "low": 0.1875,
      "close": 0.19025,
      "adjClose": 0.1733,
      "volume": 645579680
    },
    {
      "date": "2009-01-13",
      "open": 0.18375,
      "high": 0.19848,
      "low": 0.18025,
      "close": 0.19125,
      "adjClose": 0.17422,
      "volume": 1824862080
    },
    {
      "date": "2009-01-14",
      "open": 0.1845,
      "high": 0.18675,
      "low": 0.18,
      "close": 0.18275,
      "adjClose": 0.16647,
      "volume": 974981760
    },
    {
      "date": "2009-01-15",
      "open": 0.18375,
      "high": 0.19225,
      "low": 0.18,
      "close": 0.18925,
      "adjClose": 0.17239,
      "volume": 998259840
    },
    {
      "date": "2009-01-16",
      "open": 0.1945,
      "high": 0.2015,
      "low": 0.18825,
      "close": 0.19975,
      "adjClose": 0.18196,
      "volume": 831324000
    },
    {
      "date": "2009-01-20",
      "open": 0.19925,
      "high": 0.2,
      "low": 0.17875,
      "close": 0.18025,
      "adjClose": 0.1642,
      "volume": 705980160
    },
    {
      "date": "2009-01-21",
      "open": 0.18375,
      "high": 0.19025,
      "low": 0.177,
      "close": 0.189,
      "adjClose": 0.17217,
      "volume": 648728440
    },
    {
      "date": "2009-01-22",
      "open": 0.183,
      "high": 0.1905,
      "low": 0.17875,
      "close": 0.1855,
      "adjClose": 0.16898,
      "volume": 547734840
    },
    {
      "date": "2009-01-23",
      "open": 0.18025,
      "high": 0.1985,
      "low": 0.18,
      "close": 0.19275,
      "adjClose": 0.17558,
      "volume": 633616000
    },
    {
      "date": "2009-01-26",
      "open": 0.19363,
      "high": 0.20506,
      "low": 0.1905,
      "close": 0.19925,
      "adjClose": 0.1815,
      "volume": 581814680
    },
    {
      "date": "2009-01-27",
      "open": 0.2025,
      "high": 0.2125,
      "low": 0.20175,
      "close": 0.211,
      "adjClose": 0.19221,
      "volume": 725360000
    },
    {
      "date": "2009-01-28",
      "open": 0.2185,
      "high": 0.22325,
      "low": 0.2115,
      "close": 0.21975,
      "adjClose": 0.20018,
      "volume": 723792000
    },
    {
      "date": "2009-01-29",
      "open": 0.2125,
      "high": 0.215,
      "low": 0.206,
      "close": 0.207,
      "adjClose": 0.18856,
      "volume": 413160160
    },
    {
      "date": "2009-01-30",
      "open": 0.2055,
      "high": 0.211,
      "low": 0.19625,
      "close": 0.19875,
      "adjClose": 0.18105,
      "volume": 506760000
    },
    {
      "date": "2009-02-02",
      "open": 0.19575,
      "high": 0.21175,
      "low": 0.19475,
      "close": 0.2095,
      "adjClose": 0.19084,
      "volume": 578037360
    },
    {
      "date": "2009-02-03",
      "open": 0.21,
      "high": 0.21375,
      "low": 0.20425,
      "close": 0.212,
      "adjClose": 0.19312,
      "volume": 396948000
    },
    {
      "date": "2009-02-04",
      "open": 0.2125,
      "high": 0.22875,
      "low": 0.2125,
      "close": 0.218,
      "adjClose": 0.19858,
      "volume": 779438720
    },
    {
      "date": "2009-02-05",
      "open": 0.21225,
      "high": 0.2365,
      "low": 0.21,
      "close": 0.234,
      "adjClose": 0.21316,
      "volume": 919445760
    },
    {
      "date": "2009-02-06",
      "open": 0.23475,
      "high": 0.24825,
      "low": 0.23075,
      "close": 0.24675,
      "adjClose": 0.22477,
      "volume": 1158105600
    },
    {
      "date": "2009-02-09",
      "open": 0.24575,
      "high": 0.24925,
      "low": 0.23675,
      "close": 0.2435,
      "adjClose": 0.22181,
      "volume": 716172800
    },
    {
      "date": "2009-02-10",
      "open": 0.24325,
      "high": 0.2465,
      "low": 0.2285,
      "close": 0.233,
      "adjClose": 0.21225,
      "volume": 1129664000
    },
    {
      "date": "2009-02-11",
      "open": 0.21438,
      "high": 0.22225,
      "low": 0.1965,
      "close": 0.20375,
      "adjClose": 0.1856,
      "volume": 1983536000
    },
    {
      "date": "2009-02-12",
      "open": 0.19925,
      "high": 0.20925,
      "low": 0.1965,
      "close": 0.208,
      "adjClose": 0.18947,
      "volume": 1024026880
    },
    {
      "date": "2009-02-13",
      "open": 0.20325,
      "high": 0.21025,
      "low": 0.20175,
      "close": 0.20775,
      "adjClose": 0.18925,
      "volume": 764311040
    },
    {
      "date": "2009-02-17",
      "open": 0.2,
      "high": 0.20475,
      "low": 0.195,
      "close": 0.19575,
      "adjClose": 0.17831,
      "volume": 779774080
    },
    {
      "date": "2009-02-18",
      "open": 0.19575,
      "high": 0.2075,
      "low": 0.1955,
      "close": 0.201,
      "adjClose": 0.1831,
      "volume": 646292640
    },
    {
      "date": "2009-02-19",
      "open": 0.205,
      "high": 0.20675,
      "low": 0.1855,
      "close": 0.1855,
      "adjClose": 0.16898,
      "volume": 744067200
    },
    {
      "date": "2009-02-20",
      "open": 0.183,
      "high": 0.19325,
      "low": 0.18125,
      "close": 0.19025,
      "adjClose": 0.1733,
      "volume": 770056000
    },
    {
      "date": "2009-02-23",
      "open": 0.1935,
      "high": 0.1945,
      "low": 0.18025,
      "close": 0.1815,
      "adjClose": 0.16533,
      "volume": 679589120
    },
    {
      "date": "2009-02-24",
      "open": 0.1825,
      "high": 0.198,
      "low": 0.18225,
      "close": 0.19775,
      "adjClose": 0.18014,
      "volume": 659524360
    },
    {
      "date": "2009-02-25",
      "open": 0.19725,
      "high": 0.206,
      "low": 0.1905,
      "close": 0.2,
      "adjClose": 0.18219,
      "volume": 702373760
    },
    {
      "date": "2009-02-26",
      "open": 0.207,
      "high": 0.2135,
      "low": 0.204,
      "close": 0.2065,
      "adjClose": 0.18811,
      "volume": 1117564160
    },
    {
      "date": "2009-02-27",
      "open": 0.20125,
      "high": 0.21175,
      "low": 0.19975,
      "close": 0.207,
      "adjClose": 0.18856,
      "volume": 755462400
    },
    {
      "date": "2009-03-02",
      "open": 0.202,
      "high": 0.20625,
      "low": 0.18875,
      "close": 0.1895,
      "adjClose": 0.17262,
      "volume": 700064000
    },
    {
      "date": "2009-03-03",
      "open": 0.193,
      "high": 0.2045,
      "low": 0.18675,
      "close": 0.197,
      "adjClose": 0.17945,
      "volume": 1041511680
    },
    {
      "date": "2009-03-04",
      "open": 0.20225,
      "high": 0.2175,
      "low": 0.2005,
      "close": 0.2115,
      "adjClose": 0.19266,
      "volume": 1108677120
    },
    {
      "date": "2009-03-05",
      "open": 0.2085,
      "high": 0.217,
      "low": 0.2055,
      "close": 0.2065,
      "adjClose": 0.18811,
      "volume": 955252000
    },
    {
      "date": "2009-03-06",
      "open": 0.2065,
      "high": 0.21725,
      "low": 0.20375,
      "close": 0.20975,
      "adjClose": 0.19107,
      "volume": 974800000
    },
    {
      "date": "2009-03-09",
      "open": 0.20825,
      "high": 0.224,
      "low": 0.207,
      "close": 0.2075,
      "adjClose": 0.18902,
      "volume": 682768000
    },
    {
      "date": "2009-03-10",
      "open": 0.215,
      "high": 0.23025,
      "low": 0.213,
      "close": 0.22625,
      "adjClose": 0.2061,
      "volume": 1254857600
    },
    {
      "date": "2009-03-11",
      "open": 0.22625,
      "high": 0.29625,
      "low": 0.2225,
      "close": 0.2325,
      "adjClose": 0.21179,
      "volume": 865214720
    },
    {
      "date": "2009-03-12",
      "open": 0.23175,
      "high": 0.24875,
      "low": 0.22875,
      "close": 0.24625,
      "adjClose": 0.22432,
      "volume": 1604723200
    },
    {
      "date": "2009-03-13",
      "open": 0.24275,
      "high": 0.2485,
      "low": 0.23875,
      "close": 0.245,
      "adjClose": 0.22318,
      "volume": 1195193600
    },
    {
      "date": "2009-03-16",
      "open": 0.2475,
      "high": 0.24775,
      "low": 0.2335,
      "close": 0.2355,
      "adjClose": 0.21452,
      "volume": 699413120
    },
    {
      "date": "2009-03-17",
      "open": 0.23625,
      "high": 0.24775,
      "low": 0.23325,
      "close": 0.24725,
      "adjClose": 0.22523,
      "volume": 1005477760
    },
    {
      "date": "2009-03-18",
      "open": 0.2435,
      "high": 0.26225,
      "low": 0.24325,
      "close": 0.255,
      "adjClose": 0.23229,
      "volume": 1359579520
    },
    {
      "date": "2009-03-19",
      "open": 0.25675,
      "high": 0.25675,
      "low": 0.25025,
      "close": 0.252,
      "adjClose": 0.22955,
      "volume": 822648320
    },
    {
      "date": "2009-03-20",
      "open": 0.25575,
      "high": 0.256,
      "low": 0.23175,
      "close": 0.23825,
      "adjClose": 0.21703,
      "volume": 1093679360
    },
    {
      "date": "2009-03-23",
      "open": 0.24575,
      "high": 0.256,
      "low": 0.24025,
      "close": 0.2555,
      "adjClose": 0.23274,
      "volume": 816190080
    },
    {
      "date": "2009-03-24",
      "open": 0.24925,
      "high": 0.2515,
      "low": 0.24335,
      "close": 0.2445,
      "adjClose": 0.22272,
      "volume": 1114899840
    },
    {
      "date": "2009-03-25",
      "open": 0.252,
      "high": 0.26,
      "low": 0.23888,
      "close": 0.2485,
      "adjClose": 0.22637,
      "volume": 1244005120
    },
    {
      "date": "2009-03-26",
      "open": 0.2525,
      "high": 0.2645,
      "low": 0.24975,
      "close": 0.264,
      "adjClose": 0.24049,
      "volume": 1333786240
    },
    {
      "date": "2009-03-27",
      "open": 0.26125,
      "high": 0.26763,
      "low": 0.2575,
      "close": 0.2615,
      "adjClose": 0.23821,
      "volume": 731901440
    },
    {
      "date": "2009-03-30",
      "open": 0.2515,
      "high": 0.25475,
      "low": 0.24125,
      "close": 0.24475,
      "adjClose": 0.22295,
      "volume": 780209280
    },
    {
      "date": "2009-03-31",
      "open": 0.2485,
      "high": 0.2525,
      "low": 0.24475,
      "close": 0.2465,
      "adjClose": 0.22454,
      "volume": 805294720
    },
    {
      "date": "2009-04-01",
      "open": 0.2435,
      "high": 0.255,
      "low": 0.23425,
      "close": 0.25275,
      "adjClose": 0.23024,
      "volume": 888096000
    },
    {
      "date": "2009-04-02",
      "open": 0.26225,
      "high": 0.26925,
      "low": 0.2585,
      "close": 0.2645,
      "adjClose": 0.24094,
      "volume": 1003025280
    },
    {
      "date": "2009-04-03",
      "open": 0.26475,
      "high": 0.28363,
      "low": 0.26025,
      "close": 0.283,
      "adjClose": 0.25779,
      "volume": 1003220480
    },
    {
      "date": "2009-04-06",
      "open": 0.27825,
      "high": 0.28625,
      "low": 0.2745,
      "close": 0.28375,
      "adjClose": 0.25848,
      "volume": 887486080
    },
    {
      "date": "2009-04-07",
      "open": 0.27825,
      "high": 0.28125,
      "low": 0.27225,
      "close": 0.274,
      "adjClose": 0.24959,
      "volume": 607986240
    },
    {
      "date": "2009-04-08",
      "open": 0.277,
      "high": 0.286,
      "low": 0.27475,
      "close": 0.28525,
      "adjClose": 0.25984,
      "volume": 731861760
    },
    {
      "date": "2009-04-09",
      "open": 0.2925,
      "high": 0.302,
      "low": 0.29025,
      "close": 0.301,
      "adjClose": 0.27419,
      "volume": 904415360
    },
    {
      "date": "2009-04-13",
      "open": 0.29725,
      "high": 0.2975,
      "low": 0.28475,
      "close": 0.29125,
      "adjClose": 0.26531,
      "volume": 767749120
    },
    {
      "date": "2009-04-14",
      "open": 0.28725,
      "high": 0.3,
      "low": 0.286,
      "close": 0.293,
      "adjClose": 0.2669,
      "volume": 712346240
    },
    {
      "date": "2009-04-15",
      "open": 0.28275,
      "high": 0.286,
      "low": 0.27275,
      "close": 0.28475,
      "adjClose": 0.25939,
      "volume": 1045368320
    },
    {
      "date": "2009-04-16",
      "open": 0.29,
      "high": 0.2955,
      "low": 0.279,
      "close": 0.292,
      "adjClose": 0.26599,
      "volume": 1038772000
    },
    {
      "date": "2009-04-17",
      "open": 0.292,
      "high": 0.29675,
      "low": 0.285,
      "close": 0.294,
      "adjClose": 0.26781,
      "volume": 695784960
    },
    {
      "date": "2009-04-20",
      "open": 0.28275,
      "high": 0.28525,
      "low": 0.27475,
      "close": 0.27625,
      "adjClose": 0.25164,
      "volume": 590664360
    },
    {
      "date": "2009-04-21",
      "open": 0.2725,
      "high": 0.287,
      "low": 0.2685,
      "close": 0.2755,
      "adjClose": 0.25096,
      "volume": 932193280
    },
    {
      "date": "2009-04-22",
      "open": 0.273,
      "high": 0.29525,
      "low": 0.2685,
      "close": 0.28375,
      "adjClose": 0.25848,
      "volume": 916433280
    },
    {
      "date": "2009-04-23",
      "open": 0.2865,
      "high": 0.289,
      "low": 0.2705,
      "close": 0.27925,
      "adjClose": 0.25438,
      "volume": 754161920
    },
    {
      "date": "2009-04-24",
      "open": 0.282,
      "high": 0.28775,
      "low": 0.27525,
      "close": 0.28575,
      "adjClose": 0.2603,
      "volume": 759524480
    },
    {
      "date": "2009-04-27",
      "open": 0.282,
      "high": 0.29,
      "low": 0.27375,
      "close": 0.2755,
      "adjClose": 0.25096,
      "volume": 787102080
    },
    {
      "date": "2009-04-28",
      "open": 0.272,
      "high": 0.282,
      "low": 0.2695,
      "close": 0.27625,
      "adjClose": 0.25164,
      "volume": 634501880
    },
    {
      "date": "2009-04-29",
      "open": 0.2775,
      "high": 0.27873,
      "low": 0.26875,
      "close": 0.272,
      "adjClose": 0.24777,
      "volume": 859897600
    },
    {
      "date": "2009-04-30",
      "open": 0.27725,
      "high": 0.295,
      "low": 0.275,
      "close": 0.287,
      "adjClose": 0.26144,
      "volume": 1110474240
    },
    {
      "date": "2009-05-01",
      "open": 0.28625,
      "high": 0.2985,
      "low": 0.286,
      "close": 0.29175,
      "adjClose": 0.26576,
      "volume": 840647040
    },
    {
      "date": "2009-05-04",
      "open": 0.29675,
      "high": 0.30975,
      "low": 0.29275,
      "close": 0.3075,
      "adjClose": 0.28011,
      "volume": 927790720
    },
    {
      "date": "2009-05-05",
      "open": 0.30075,
      "high": 0.30275,
      "low": 0.28875,
      "close": 0.295,
      "adjClose": 0.26872,
      "volume": 837214080
    },
    {
      "date": "2009-05-06",
      "open": 0.29825,
      "high": 0.301,
      "low": 0.28325,
      "close": 0.289,
      "adjClose": 0.26326,
      "volume": 935088000
    },
    {
      "date": "2009-05-07",
      "open": 0.2955,
      "high": 0.2955,
      "low": 0.2645,
      "close": 0.26825,
      "adjClose": 0.24436,
      "volume": 1289196000
    },
    {
      "date": "2009-05-08",
      "open": 0.2625,
      "high": 0.2625,
      "low": 0.22775,
      "close": 0.23125,
      "adjClose": 0.21065,
      "volume": 2930565120
    },
    {
      "date": "2009-05-11",
      "open": 0.2275,
      "high": 0.2415,
      "low": 0.2255,
      "close": 0.23575,
      "adjClose": 0.21475,
      "volume": 1038737920
    },
    {
      "date": "2009-05-12",
      "open": 0.241,
      "high": 0.241,
      "low": 0.22,
      "close": 0.2245,
      "adjClose": 0.2045,
      "volume": 1201384000
    },
    {
      "date": "2009-05-13",
      "open": 0.223,
      "high": 0.22425,
      "low": 0.20825,
      "close": 0.21,
      "adjClose": 0.1913,
      "volume": 1305608000
    },
    {
      "date": "2009-05-14",
      "open": 0.20975,
      "high": 0.2175,
      "low": 0.20825,
      "close": 0.213,
      "adjClose": 0.19403,
      "volume": 1017934080
    },
    {
      "date": "2009-05-15",
      "open": 0.2145,
      "high": 0.226,
      "low": 0.212,
      "close": 0.2185,
      "adjClose": 0.19904,
      "volume": 780308000
    },
    {
      "date": "2009-05-18",
      "open": 0.224,
      "high": 0.23325,
      "low": 0.2235,
      "close": 0.23175,
      "adjClose": 0.21111,
      "volume": 938599040
    },
    {
      "date": "2009-05-19",
      "open": 0.23325,
      "high": 0.239,
      "low": 0.2295,
      "close": 0.23625,
      "adjClose": 0.21521,
      "volume": 860057600
    },
    {
      "date": "2009-05-20",
      "open": 0.2405,
      "high": 0.25625,
      "low": 0.2395,
      "close": 0.24325,
      "adjClose": 0.22158,
      "volume": 1309537920
    },
    {
      "date": "2009-05-21",
      "open": 0.24025,
      "high": 0.245,
      "low": 0.235,
      "close": 0.24175,
      "adjClose": 0.22022,
      "volume": 965707520
    },
    {
      "date": "2009-05-22",
      "open": 0.24175,
      "high": 0.249,
      "low": 0.23719,
      "close": 0.2455,
      "adjClose": 0.22363,
      "volume": 718266880
    },
    {
      "date": "2009-05-26",
      "open": 0.24325,
      "high": 0.26075,
      "low": 0.24075,
      "close": 0.25875,
      "adjClose": 0.2357,
      "volume": 865540000
    },
    {
      "date": "2009-05-27",
      "open": 0.2575,
      "high": 0.267,
      "low": 0.255,
      "close": 0.25925,
      "adjClose": 0.23616,
      "volume": 814216320
    },
    {
      "date": "2009-05-28",
      "open": 0.26325,
      "high": 0.265,
      "low": 0.2515,
      "close": 0.26275,
      "adjClose": 0.23935,
      "volume": 995303040
    },
    {
      "date": "2009-05-29",
      "open": 0.263,
      "high": 0.2635,
      "low": 0.25175,
      "close": 0.26075,
      "adjClose": 0.23752,
      "volume": 834405760
    },
    {
      "date": "2009-06-01",
      "open": 0.26375,
      "high": 0.275,
      "low": 0.26275,
      "close": 0.2735,
      "adjClose": 0.24914,
      "volume": 1022764000
    },
    {
      "date": "2009-06-02",
      "open": 0.2735,
      "high": 0.2795,
      "low": 0.26625,
      "close": 0.27125,
      "adjClose": 0.24709,
      "volume": 907984000
    },
    {
      "date": "2009-06-03",
      "open": 0.26775,
      "high": 0.26875,
      "low": 0.25625,
      "close": 0.26275,
      "adjClose": 0.23935,
      "volume": 735688000
    },
    {
      "date": "2009-06-04",
      "open": 0.2635,
      "high": 0.27275,
      "low": 0.26325,
      "close": 0.27225,
      "adjClose": 0.248,
      "volume": 673255680
    },
    {
      "date": "2009-06-05",
      "open": 0.27725,
      "high": 0.27725,
      "low": 0.2675,
      "close": 0.27075,
      "adjClose": 0.24663,
      "volume": 560068280
    },
    {
      "date": "2009-06-08",
      "open": 0.26875,
      "high": 0.273,
      "low": 0.2625,
      "close": 0.26925,
      "adjClose": 0.24527,
      "volume": 474138760
    },
    {
      "date": "2009-06-09",
      "open": 0.273,
      "high": 0.287,
      "low": 0.271,
      "close": 0.284,
      "adjClose": 0.2587,
      "volume": 725134720
    },
    {
      "date": "2009-06-10",
      "open": 0.2855,
      "high": 0.29475,
      "low": 0.27925,
      "close": 0.293,
      "adjClose": 0.2669,
      "volume": 833425280
    },
    {
      "date": "2009-06-11",
      "open": 0.29363,
      "high": 0.305,
      "low": 0.2875,
      "close": 0.28925,
      "adjClose": 0.26349,
      "volume": 835171840
    },
    {
      "date": "2009-06-12",
      "open": 0.285,
      "high": 0.28875,
      "low": 0.2785,
      "close": 0.28775,
      "adjClose": 0.26212,
      "volume": 595000000
    },
    {
      "date": "2009-06-15",
      "open": 0.2825,
      "high": 0.28625,
      "low": 0.278,
      "close": 0.283,
      "adjClose": 0.25779,
      "volume": 445247640
    },
    {
      "date": "2009-06-16",
      "open": 0.283,
      "high": 0.2865,
      "low": 0.27125,
      "close": 0.27525,
      "adjClose": 0.25073,
      "volume": 594919680
    },
    {
      "date": "2009-06-17",
      "open": 0.2795,
      "high": 0.28475,
      "low": 0.26875,
      "close": 0.282,
      "adjClose": 0.25688,
      "volume": 799016000
    },
    {
      "date": "2009-06-18",
      "open": 0.281,
      "high": 0.28625,
      "low": 0.27337,
      "close": 0.2765,
      "adjClose": 0.25187,
      "volume": 566536880
    },
    {
      "date": "2009-06-19",
      "open": 0.27925,
      "high": 0.28638,
      "low": 0.27575,
      "close": 0.2795,
      "adjClose": 0.2546,
      "volume": 747564000
    },
    {
      "date": "2009-06-22",
      "open": 0.2805,
      "high": 0.2805,
      "low": 0.26275,
      "close": 0.26375,
      "adjClose": 0.24026,
      "volume": 574864000
    },
    {
      "date": "2009-06-23",
      "open": 0.26625,
      "high": 0.26675,
      "low": 0.25213,
      "close": 0.2625,
      "adjClose": 0.23912,
      "volume": 589779520
    },
    {
      "date": "2009-06-24",
      "open": 0.26575,
      "high": 0.2775,
      "low": 0.26575,
      "close": 0.27125,
      "adjClose": 0.24709,
      "volume": 515096000
    },
    {
      "date": "2009-06-25",
      "open": 0.26875,
      "high": 0.286,
      "low": 0.266,
      "close": 0.2855,
      "adjClose": 0.26007,
      "volume": 870769920
    },
    {
      "date": "2009-06-26",
      "open": 0.28425,
      "high": 0.29025,
      "low": 0.28175,
      "close": 0.28925,
      "adjClose": 0.26349,
      "volume": 513967960
    },
    {
      "date": "2009-06-29",
      "open": 0.29,
      "high": 0.2945,
      "low": 0.28624,
      "close": 0.28925,
      "adjClose": 0.26349,
      "volume": 510056000
    },
    {
      "date": "2009-06-30",
      "open": 0.28825,
      "high": 0.29225,
      "low": 0.277,
      "close": 0.28225,
      "adjClose": 0.25711,
      "volume": 589964840
    },
    {
      "date": "2009-07-01",
      "open": 0.284,
      "high": 0.28725,
      "low": 0.27875,
      "close": 0.2835,
      "adjClose": 0.25825,
      "volume": 696420000
    },
    {
      "date": "2009-07-02",
      "open": 0.27425,
      "high": 0.27775,
      "low": 0.26875,
      "close": 0.2725,
      "adjClose": 0.24823,
      "volume": 552365640
    },
    {
      "date": "2009-07-06",
      "open": 0.27225,
      "high": 0.2725,
      "low": 0.25925,
      "close": 0.26375,
      "adjClose": 0.24026,
      "volume": 752501120
    },
    {
      "date": "2009-07-07",
      "open": 0.26475,
      "high": 0.26625,
      "low": 0.2515,
      "close": 0.25225,
      "adjClose": 0.22978,
      "volume": 1073034880
    },
    {
      "date": "2009-07-08",
      "open": 0.25375,
      "high": 0.2545,
      "low": 0.24275,
      "close": 0.25275,
      "adjClose": 0.23024,
      "volume": 1205909760
    },
    {
      "date": "2009-07-09",
      "open": 0.257,
      "high": 0.2625,
      "low": 0.25625,
      "close": 0.25825,
      "adjClose": 0.23525,
      "volume": 714570880
    },
    {
      "date": "2009-07-10",
      "open": 0.25825,
      "high": 0.261,
      "low": 0.25275,
      "close": 0.25925,
      "adjClose": 0.23616,
      "volume": 520008000
    },
    {
      "date": "2009-07-13",
      "open": 0.2645,
      "high": 0.2645,
      "low": 0.24875,
      "close": 0.26225,
      "adjClose": 0.23889,
      "volume": 556012000
    },
    {
      "date": "2009-07-14",
      "open": 0.26425,
      "high": 0.26875,
      "low": 0.26125,
      "close": 0.26775,
      "adjClose": 0.2439,
      "volume": 452942040
    },
    {
      "date": "2009-07-15",
      "open": 0.2775,
      "high": 0.28425,
      "low": 0.275,
      "close": 0.27875,
      "adjClose": 0.25392,
      "volume": 1022815360
    },
    {
      "date": "2009-07-16",
      "open": 0.28175,
      "high": 0.29425,
      "low": 0.28025,
      "close": 0.29325,
      "adjClose": 0.26713,
      "volume": 952190720
    },
    {
      "date": "2009-07-17",
      "open": 0.29325,
      "high": 0.30275,
      "low": 0.29025,
      "close": 0.30175,
      "adjClose": 0.27487,
      "volume": 850394240
    },
    {
      "date": "2009-07-20",
      "open": 0.30425,
      "high": 0.30875,
      "low": 0.30025,
      "close": 0.3055,
      "adjClose": 0.27829,
      "volume": 782758400
    },
    {
      "date": "2009-07-21",
      "open": 0.30475,
      "high": 0.306,
      "low": 0.29225,
      "close": 0.29925,
      "adjClose": 0.2726,
      "volume": 941445760
    },
    {
      "date": "2009-07-22",
      "open": 0.29325,
      "high": 0.3095,
      "low": 0.29125,
      "close": 0.30675,
      "adjClose": 0.27943,
      "volume": 600908000
    },
    {
      "date": "2009-07-23",
      "open": 0.30725,
      "high": 0.326,
      "low": 0.304,
      "close": 0.325,
      "adjClose": 0.29605,
      "volume": 1046343040
    },
    {
      "date": "2009-07-24",
      "open": 0.315,
      "high": 0.325,
      "low": 0.313,
      "close": 0.324,
      "adjClose": 0.29514,
      "volume": 650649520
    },
    {
      "date": "2009-07-27",
      "open": 0.321,
      "high": 0.33025,
      "low": 0.318,
      "close": 0.3255,
      "adjClose": 0.29651,
      "volume": 677484000
    },
    {
      "date": "2009-07-28",
      "open": 0.32325,
      "high": 0.3295,
      "low": 0.3205,
      "close": 0.326,
      "adjClose": 0.29696,
      "volume": 563364680
    },
    {
      "date": "2009-07-29",
      "open": 0.32225,
      "high": 0.32425,
      "low": 0.31625,
      "close": 0.3195,
      "adjClose": 0.29104,
      "volume": 374002520
    },
    {
      "date": "2009-07-30",
      "open": 0.325,
      "high": 0.32925,
      "low": 0.31925,
      "close": 0.322,
      "adjClose": 0.29332,
      "volume": 468572640
    },
    {
      "date": "2009-07-31",
      "open": 0.322,
      "high": 0.32775,
      "low": 0.3145,
      "close": 0.32325,
      "adjClose": 0.29446,
      "volume": 541586880
    },
    {
      "date": "2009-08-03",
      "open": 0.331,
      "high": 0.33575,
      "low": 0.32475,
      "close": 0.332,
      "adjClose": 0.30243,
      "volume": 472202360
    },
    {
      "date": "2009-08-04",
      "open": 0.32625,
      "high": 0.34,
      "low": 0.32575,
      "close": 0.33425,
      "adjClose": 0.30448,
      "volume": 695406080
    },
    {
      "date": "2009-08-05",
      "open": 0.33225,
      "high": 0.3375,
      "low": 0.32825,
      "close": 0.335,
      "adjClose": 0.30516,
      "volume": 610806400
    },
    {
      "date": "2009-08-06",
      "open": 0.33625,
      "high": 0.34225,
      "low": 0.32608,
      "close": 0.328,
      "adjClose": 0.29879,
      "volume": 957588000
    },
    {
      "date": "2009-08-07",
      "open": 0.34575,
      "high": 0.35575,
      "low": 0.338,
      "close": 0.34275,
      "adjClose": 0.31222,
      "volume": 1401897600
    },
    {
      "date": "2009-08-10",
      "open": 0.34525,
      "high": 0.35025,
      "low": 0.3295,
      "close": 0.3315,
      "adjClose": 0.30197,
      "volume": 693389440
    },
    {
      "date": "2009-08-11",
      "open": 0.32925,
      "high": 0.33425,
      "low": 0.322,
      "close": 0.32375,
      "adjClose": 0.29491,
      "volume": 482136560
    },
    {
      "date": "2009-08-12",
      "open": 0.324,
      "high": 0.33925,
      "low": 0.32375,
      "close": 0.33575,
      "adjClose": 0.30584,
      "volume": 634952640
    },
    {
      "date": "2009-08-13",
      "open": 0.33825,
      "high": 0.347,
      "low": 0.33225,
      "close": 0.34575,
      "adjClose": 0.31495,
      "volume": 564094360
    },
    {
      "date": "2009-08-14",
      "open": 0.34525,
      "high": 0.34575,
      "low": 0.331,
      "close": 0.3355,
      "adjClose": 0.30562,
      "volume": 427159520
    },
    {
      "date": "2009-08-17",
      "open": 0.32525,
      "high": 0.32625,
      "low": 0.318,
      "close": 0.3215,
      "adjClose": 0.29286,
      "volume": 465037040
    },
    {
      "date": "2009-08-18",
      "open": 0.3215,
      "high": 0.337,
      "low": 0.32125,
      "close": 0.33325,
      "adjClose": 0.30357,
      "volume": 636203920
    },
    {
      "date": "2009-08-19",
      "open": 0.32825,
      "high": 0.3315,
      "low": 0.325,
      "close": 0.3295,
      "adjClose": 0.30015,
      "volume": 553028440
    },
    {
      "date": "2009-08-20",
      "open": 0.328,
      "high": 0.344,
      "low": 0.32725,
      "close": 0.3425,
      "adjClose": 0.31199,
      "volume": 819986560
    },
    {
      "date": "2009-08-21",
      "open": 0.34525,
      "high": 0.34875,
      "low": 0.33825,
      "close": 0.34825,
      "adjClose": 0.31723,
      "volume": 607433120
    },
    {
      "date": "2009-08-24",
      "open": 0.34625,
      "high": 0.35,
      "low": 0.3365,
      "close": 0.3385,
      "adjClose": 0.30835,
      "volume": 461476080
    },
    {
      "date": "2009-08-25",
      "open": 0.34025,
      "high": 0.345,
      "low": 0.3345,
      "close": 0.3415,
      "adjClose": 0.31108,
      "volume": 444106400
    },
    {
      "date": "2009-08-26",
      "open": 0.34075,
      "high": 0.34625,
      "low": 0.33952,
      "close": 0.3455,
      "adjClose": 0.31473,
      "volume": 434322200
    },
    {
      "date": "2009-08-27",
      "open": 0.347,
      "high": 0.35175,
      "low": 0.34325,
      "close": 0.35025,
      "adjClose": 0.31905,
      "volume": 551148280
    },
    {
      "date": "2009-08-28",
      "open": 0.35975,
      "high": 0.37575,
      "low": 0.35925,
      "close": 0.36825,
      "adjClose": 0.33545,
      "volume": 883992000
    },
    {
      "date": "2009-08-31",
      "open": 0.364,
      "high": 0.36575,
      "low": 0.35825,
      "close": 0.363,
      "adjClose": 0.33067,
      "volume": 431796000
    },
    {
      "date": "2009-09-01",
      "open": 0.36275,
      "high": 0.373,
      "low": 0.34875,
      "close": 0.35075,
      "adjClose": 0.31951,
      "volume": 736943360
    },
    {
      "date": "2009-09-02",
      "open": 0.35125,
      "high": 0.35925,
      "low": 0.34925,
      "close": 0.35575,
      "adjClose": 0.32406,
      "volume": 404699360
    },
    {
      "date": "2009-09-03",
      "open": 0.35575,
      "high": 0.36475,
      "low": 0.35475,
      "close": 0.36425,
      "adjClose": 0.33181,
      "volume": 534020000
    },
    {
      "date": "2009-09-04",
      "open": 0.36275,
      "high": 0.38025,
      "low": 0.36275,
      "close": 0.37775,
      "adjClose": 0.3441,
      "volume": 513076080
    },
    {
      "date": "2009-09-08",
      "open": 0.3805,
      "high": 0.38825,
      "low": 0.3775,
      "close": 0.38825,
      "adjClose": 0.35367,
      "volume": 549734520
    },
    {
      "date": "2009-09-09",
      "open": 0.3875,
      "high": 0.39975,
      "low": 0.382,
      "close": 0.399,
      "adjClose": 0.36346,
      "volume": 571702520
    },
    {
      "date": "2009-09-10",
      "open": 0.40025,
      "high": 0.41225,
      "low": 0.39575,
      "close": 0.41175,
      "adjClose": 0.37508,
      "volume": 607998440
    },
    {
      "date": "2009-09-11",
      "open": 0.41075,
      "high": 0.41225,
      "low": 0.405,
      "close": 0.40795,
      "adjClose": 0.37161,
      "volume": 712817920
    },
    {
      "date": "2009-09-14",
      "open": 0.402,
      "high": 0.40525,
      "low": 0.39775,
      "close": 0.40125,
      "adjClose": 0.36551,
      "volume": 490544840
    },
    {
      "date": "2009-09-15",
      "open": 0.405,
      "high": 0.4145,
      "low": 0.40125,
      "close": 0.4095,
      "adjClose": 0.37303,
      "volume": 546136000
    },
    {
      "date": "2009-09-16",
      "open": 0.4085,
      "high": 0.40925,
      "low": 0.3925,
      "close": 0.3985,
      "adjClose": 0.36301,
      "volume": 707064000
    },
    {
      "date": "2009-09-17",
      "open": 0.3975,
      "high": 0.3975,
      "low": 0.37421,
      "close": 0.381,
      "adjClose": 0.34706,
      "volume": 923128960
    },
    {
      "date": "2009-09-18",
      "open": 0.38475,
      "high": 0.3875,
      "low": 0.3775,
      "close": 0.3805,
      "adjClose": 0.34661,
      "volume": 604740800
    },
    {
      "date": "2009-09-21",
      "open": 0.376,
      "high": 0.38525,
      "low": 0.37275,
      "close": 0.37875,
      "adjClose": 0.34501,
      "volume": 588811080
    },
    {
      "date": "2009-09-22",
      "open": 0.3815,
      "high": 0.38375,
      "low": 0.3765,
      "close": 0.3795,
      "adjClose": 0.3457,
      "volume": 361420480
    },
    {
      "date": "2009-09-23",
      "open": 0.38175,
      "high": 0.385,
      "low": 0.373,
      "close": 0.3735,
      "adjClose": 0.34023,
      "volume": 479066720
    },
    {
      "date": "2009-09-24",
      "open": 0.37975,
      "high": 0.37975,
      "low": 0.36725,
      "close": 0.3685,
      "adjClose": 0.33568,
      "volume": 552934680
    },
    {
      "date": "2009-09-25",
      "open": 0.3665,
      "high": 0.36825,
      "low": 0.35975,
      "close": 0.3625,
      "adjClose": 0.33021,
      "volume": 377578280
    },
    {
      "date": "2009-09-28",
      "open": 0.36375,
      "high": 0.38,
      "low": 0.36375,
      "close": 0.37075,
      "adjClose": 0.33773,
      "volume": 467890640
    },
    {
      "date": "2009-09-29",
      "open": 0.373,
      "high": 0.3775,
      "low": 0.36325,
      "close": 0.364,
      "adjClose": 0.33158,
      "volume": 471005000
    },
    {
      "date": "2009-09-30",
      "open": 0.3715,
      "high": 0.38025,
      "low": 0.36325,
      "close": 0.37575,
      "adjClose": 0.34228,
      "volume": 875956000
    },
    {
      "date": "2009-10-01",
      "open": 0.3745,
      "high": 0.3745,
      "low": 0.34875,
      "close": 0.349,
      "adjClose": 0.31791,
      "volume": 999960000
    },
    {
      "date": "2009-10-02",
      "open": 0.3455,
      "high": 0.35375,
      "low": 0.3435,
      "close": 0.34625,
      "adjClose": 0.31541,
      "volume": 612476000
    },
    {
      "date": "2009-10-05",
      "open": 0.35,
      "high": 0.35125,
      "low": 0.3385,
      "close": 0.3445,
      "adjClose": 0.31382,
      "volume": 754279040
    },
    {
      "date": "2009-10-06",
      "open": 0.34875,
      "high": 0.35625,
      "low": 0.34625,
      "close": 0.35025,
      "adjClose": 0.31905,
      "volume": 761362560
    },
    {
      "date": "2009-10-07",
      "open": 0.34775,
      "high": 0.3515,
      "low": 0.34375,
      "close": 0.3475,
      "adjClose": 0.31655,
      "volume": 459608000
    },
    {
      "date": "2009-10-08",
      "open": 0.3495,
      "high": 0.3505,
      "low": 0.33725,
      "close": 0.34975,
      "adjClose": 0.3186,
      "volume": 1241781760
    },
    {
      "date": "2009-10-09",
      "open": 0.34775,
      "high": 0.35475,
      "low": 0.34725,
      "close": 0.35425,
      "adjClose": 0.3227,
      "volume": 618596080
    },
    {
      "date": "2009-10-12",
      "open": 0.34825,
      "high": 0.357,
      "low": 0.348,
      "close": 0.35025,
      "adjClose": 0.31905,
      "volume": 499136880
    },
    {
      "date": "2009-10-13",
      "open": 0.35225,
      "high": 0.35625,
      "low": 0.34575,
      "close": 0.349,
      "adjClose": 0.31791,
      "volume": 602124000
    },
    {
      "date": "2009-10-14",
      "open": 0.3625,
      "high": 0.3625,
      "low": 0.34675,
      "close": 0.3485,
      "adjClose": 0.31746,
      "volume": 1101948000
    },
    {
      "date": "2009-10-15",
      "open": 0.348,
      "high": 0.35125,
      "low": 0.336,
      "close": 0.33825,
      "adjClose": 0.30812,
      "volume": 1092427520
    },
    {
      "date": "2009-10-16",
      "open": 0.334,
      "high": 0.335,
      "low": 0.3245,
      "close": 0.3305,
      "adjClose": 0.30106,
      "volume": 1018924160
    },
    {
      "date": "2009-10-19",
      "open": 0.33325,
      "high": 0.34525,
      "low": 0.3305,
      "close": 0.3425,
      "adjClose": 0.31199,
      "volume": 695630720
    },
    {
      "date": "2009-10-20",
      "open": 0.34825,
      "high": 0.35075,
      "low": 0.34,
      "close": 0.34275,
      "adjClose": 0.31222,
      "volume": 660180000
    },
    {
      "date": "2009-10-21",
      "open": 0.3415,
      "high": 0.34675,
      "low": 0.33275,
      "close": 0.3345,
      "adjClose": 0.30471,
      "volume": 504012960
    },
    {
      "date": "2009-10-22",
      "open": 0.33275,
      "high": 0.3385,
      "low": 0.327,
      "close": 0.33675,
      "adjClose": 0.30676,
      "volume": 379385480
    },
    {
      "date": "2009-10-23",
      "open": 0.34125,
      "high": 0.34125,
      "low": 0.32675,
      "close": 0.32875,
      "adjClose": 0.29947,
      "volume": 429571240
    },
    {
      "date": "2009-10-26",
      "open": 0.33125,
      "high": 0.33625,
      "low": 0.32275,
      "close": 0.3245,
      "adjClose": 0.2956,
      "volume": 481694680
    },
    {
      "date": "2009-10-27",
      "open": 0.323,
      "high": 0.32775,
      "low": 0.31025,
      "close": 0.3135,
      "adjClose": 0.28558,
      "volume": 591836880
    },
    {
      "date": "2009-10-28",
      "open": 0.3065,
      "high": 0.31338,
      "low": 0.299,
      "close": 0.3005,
      "adjClose": 0.27373,
      "volume": 773726720
    },
    {
      "date": "2009-10-29",
      "open": 0.30525,
      "high": 0.31525,
      "low": 0.3025,
      "close": 0.31375,
      "adjClose": 0.2858,
      "volume": 637100000
    },
    {
      "date": "2009-10-30",
      "open": 0.31225,
      "high": 0.31338,
      "low": 0.2975,
      "close": 0.299,
      "adjClose": 0.27237,
      "volume": 604144000
    },
    {
      "date": "2009-11-02",
      "open": 0.2985,
      "high": 0.30825,
      "low": 0.29325,
      "close": 0.30175,
      "adjClose": 0.27487,
      "volume": 593139680
    },
    {
      "date": "2009-11-03",
      "open": 0.292,
      "high": 0.30175,
      "low": 0.289,
      "close": 0.30025,
      "adjClose": 0.27351,
      "volume": 876538240
    },
    {
      "date": "2009-11-04",
      "open": 0.3025,
      "high": 0.30575,
      "low": 0.29825,
      "close": 0.2995,
      "adjClose": 0.27282,
      "volume": 917184000
    },
    {
      "date": "2009-11-05",
      "open": 0.303,
      "high": 0.30975,
      "low": 0.302,
      "close": 0.30675,
      "adjClose": 0.27943,
      "volume": 955156000
    },
    {
      "date": "2009-11-06",
      "open": 0.326,
      "high": 0.33575,
      "low": 0.322,
      "close": 0.329,
      "adjClose": 0.2997,
      "volume": 1641112000
    },
    {
      "date": "2009-11-09",
      "open": 0.3335,
      "high": 0.34125,
      "low": 0.33325,
      "close": 0.3365,
      "adjClose": 0.30653,
      "volume": 818300160
    },
    {
      "date": "2009-11-10",
      "open": 0.33775,
      "high": 0.33775,
      "low": 0.324,
      "close": 0.32825,
      "adjClose": 0.29901,
      "volume": 781658240
    },
    {
      "date": "2009-11-11",
      "open": 0.33375,
      "high": 0.3455,
      "low": 0.33319,
      "close": 0.3375,
      "adjClose": 0.30744,
      "volume": 871621120
    },
    {
      "date": "2009-11-12",
      "open": 0.3405,
      "high": 0.34625,
      "low": 0.3355,
      "close": 0.3365,
      "adjClose": 0.30653,
      "volume": 505864000
    },
    {
      "date": "2009-11-13",
      "open": 0.33625,
      "high": 0.34075,
      "low": 0.33475,
      "close": 0.339,
      "adjClose": 0.30881,
      "volume": 388524000
    },
    {
      "date": "2009-11-16",
      "open": 0.342,
      "high": 0.34775,
      "low": 0.34025,
      "close": 0.34375,
      "adjClose": 0.31313,
      "volume": 402829520
    },
    {
      "date": "2009-11-17",
      "open": 0.34395,
      "high": 0.34395,
      "low": 0.33675,
      "close": 0.34325,
      "adjClose": 0.31268,
      "volume": 350141240
    },
    {
      "date": "2009-11-18",
      "open": 0.34,
      "high": 0.34125,
      "low": 0.33225,
      "close": 0.338,
      "adjClose": 0.30789,
      "volume": 455660160
    },
    {
      "date": "2009-11-19",
      "open": 0.33075,
      "high": 0.33075,
      "low": 0.3185,
      "close": 0.3245,
      "adjClose": 0.2956,
      "volume": 833937920
    },
    {
      "date": "2009-11-20",
      "open": 0.317,
      "high": 0.324,
      "low": 0.31625,
      "close": 0.3225,
      "adjClose": 0.29377,
      "volume": 426924200
    },
    {
      "date": "2009-11-23",
      "open": 0.32725,
      "high": 0.33318,
      "low": 0.3235,
      "close": 0.325,
      "adjClose": 0.29605,
      "volume": 390980640
    },
    {
      "date": "2009-11-24",
      "open": 0.3235,
      "high": 0.32575,
      "low": 0.31775,
      "close": 0.323,
      "adjClose": 0.29423,
      "volume": 418659840
    },
    {
      "date": "2009-11-25",
      "open": 0.32675,
      "high": 0.33125,
      "low": 0.32438,
      "close": 0.32675,
      "adjClose": 0.29765,
      "volume": 441947040
    },
    {
      "date": "2009-11-27",
      "open": 0.315,
      "high": 0.3235,
      "low": 0.31325,
      "close": 0.31975,
      "adjClose": 0.29127,
      "volume": 279932000
    },
    {
      "date": "2009-11-30",
      "open": 0.321,
      "high": 0.32675,
      "low": 0.3175,
      "close": 0.3265,
      "adjClose": 0.29742,
      "volume": 509843440
    },
    {
      "date": "2009-12-01",
      "open": 0.32825,
      "high": 0.33675,
      "low": 0.3265,
      "close": 0.333,
      "adjClose": 0.30334,
      "volume": 461960480
    },
    {
      "date": "2009-12-02",
      "open": 0.33375,
      "high": 0.34375,
      "low": 0.33175,
      "close": 0.343,
      "adjClose": 0.31245,
      "volume": 602341240
    },
    {
      "date": "2009-12-03",
      "open": 0.347,
      "high": 0.35325,
      "low": 0.34525,
      "close": 0.34575,
      "adjClose": 0.31495,
      "volume": 660036000
    },
    {
      "date": "2009-12-04",
      "open": 0.35225,
      "high": 0.358,
      "low": 0.34675,
      "close": 0.3565,
      "adjClose": 0.32475,
      "volume": 824570240
    },
    {
      "date": "2009-12-07",
      "open": 0.39625,
      "high": 0.41125,
      "low": 0.3775,
      "close": 0.40225,
      "adjClose": 0.36642,
      "volume": 2732184960
    },
    {
      "date": "2009-12-08",
      "open": 0.39575,
      "high": 0.3975,
      "low": 0.3805,
      "close": 0.38275,
      "adjClose": 0.34866,
      "volume": 1075700480
    },
    {
      "date": "2009-12-09",
      "open": 0.38675,
      "high": 0.39513,
      "low": 0.383,
      "close": 0.39225,
      "adjClose": 0.35731,
      "volume": 671705600
    },
    {
      "date": "2009-12-10",
      "open": 0.395,
      "high": 0.3975,
      "low": 0.384,
      "close": 0.38525,
      "adjClose": 0.35094,
      "volume": 417040320
    },
    {
      "date": "2009-12-11",
      "open": 0.3885,
      "high": 0.389,
      "low": 0.37925,
      "close": 0.38025,
      "adjClose": 0.34638,
      "volume": 416890800
    },
    {
      "date": "2009-12-14",
      "open": 0.38575,
      "high": 0.393,
      "low": 0.3815,
      "close": 0.39175,
      "adjClose": 0.35686,
      "volume": 405555920
    },
    {
      "date": "2009-12-15",
      "open": 0.389,
      "high": 0.39775,
      "low": 0.388,
      "close": 0.39125,
      "adjClose": 0.3564,
      "volume": 446152000
    },
    {
      "date": "2009-12-16",
      "open": 0.40525,
      "high": 0.42725,
      "low": 0.403,
      "close": 0.42275,
      "adjClose": 0.3851,
      "volume": 1683768960
    },
    {
      "date": "2009-12-17",
      "open": 0.424,
      "high": 0.437,
      "low": 0.4145,
      "close": 0.42075,
      "adjClose": 0.38327,
      "volume": 1016193280
    },
    {
      "date": "2009-12-18",
      "open": 0.42425,
      "high": 0.42575,
      "low": 0.4155,
      "close": 0.4205,
      "adjClose": 0.38305,
      "volume": 813073920
    },
    {
      "date": "2009-12-21",
      "open": 0.423,
      "high": 0.43725,
      "low": 0.4225,
      "close": 0.4355,
      "adjClose": 0.39671,
      "volume": 427824680
    },
    {
      "date": "2009-12-22",
      "open": 0.4355,
      "high": 0.4515,
      "low": 0.435,
      "close": 0.447,
      "adjClose": 0.40719,
      "volume": 793177600
    },
    {
      "date": "2009-12-23",
      "open": 0.45125,
      "high": 0.4545,
      "low": 0.4455,
      "close": 0.45325,
      "adjClose": 0.41288,
      "volume": 442298920
    },
    {
      "date": "2009-12-24",
      "open": 0.4545,
      "high": 0.45525,
      "low": 0.4505,
      "close": 0.45225,
      "adjClose": 0.41197,
      "volume": 136812000
    },
    {
      "date": "2009-12-28",
      "open": 0.4515,
      "high": 0.4555,
      "low": 0.4405,
      "close": 0.445,
      "adjClose": 0.40536,
      "volume": 465760000
    },
    {
      "date": "2009-12-29",
      "open": 0.4435,
      "high": 0.45175,
      "low": 0.4425,
      "close": 0.4505,
      "adjClose": 0.41037,
      "volume": 475877200
    },
    {
      "date": "2009-12-30",
      "open": 0.45475,
      "high": 0.4695,
      "low": 0.4515,
      "close": 0.46675,
      "adjClose": 0.42518,
      "volume": 704097920
    },
    {
      "date": "2009-12-31",
      "open": 0.46775,
      "high": 0.47375,
      "low": 0.4665,
      "close": 0.467,
      "adjClose": 0.4254,
      "volume": 700395520
    },
    {
      "date": "2010-01-04",
      "open": 0.46275,
      "high": 0.4655,
      "low": 0.45275,
      "close": 0.46225,
      "adjClose": 0.42108,
      "volume": 800352640
    },
    {
      "date": "2010-01-05",
      "open": 0.4605,
      "high": 0.474,
      "low": 0.4605,
      "close": 0.469,
      "adjClose": 0.42723,
      "volume": 728697600
    },
    {
      "date": "2010-01-06",
      "open": 0.46875,
      "high": 0.473,
      "low": 0.46425,
      "close": 0.472,
      "adjClose": 0.42996,
      "volume": 649168000
    },
    {
      "date": "2010-01-07",
      "open": 0.4695,
      "high": 0.4715,
      "low": 0.45925,
      "close": 0.46275,
      "adjClose": 0.42153,
      "volume": 547792000
    },
    {
      "date": "2010-01-08",
      "open": 0.459,
      "high": 0.46705,
      "low": 0.45625,
      "close": 0.46375,
      "adjClose": 0.42244,
      "volume": 478175920
    },
    {
      "date": "2010-01-11",
      "open": 0.46625,
      "high": 0.46825,
      "low": 0.45075,
      "close": 0.45725,
      "adjClose": 0.41652,
      "volume": 556655320
    },
    {
      "date": "2010-01-12",
      "open": 0.4505,
      "high": 0.45225,
      "low": 0.43225,
      "close": 0.44175,
      "adjClose": 0.4024,
      "volume": 627488920
    },
    {
      "date": "2010-01-13",
      "open": 0.44475,
      "high": 0.44925,
      "low": 0.4275,
      "close": 0.44775,
      "adjClose": 0.40787,
      "volume": 508945160
    },
    {
      "date": "2010-01-14",
      "open": 0.44225,
      "high": 0.4455,
      "low": 0.43325,
      "close": 0.44075,
      "adjClose": 0.40149,
      "volume": 608803280
    },
    {
      "date": "2010-01-15",
      "open": 0.4375,
      "high": 0.44125,
      "low": 0.422,
      "close": 0.42775,
      "adjClose": 0.38965,
      "volume": 818248960
    },
    {
      "date": "2010-01-19",
      "open": 0.4245,
      "high": 0.4385,
      "low": 0.42325,
      "close": 0.43575,
      "adjClose": 0.39694,
      "volume": 545333920
    },
    {
      "date": "2010-01-20",
      "open": 0.43025,
      "high": 0.43575,
      "low": 0.4245,
      "close": 0.43388,
      "adjClose": 0.39523,
      "volume": 719738240
    },
    {
      "date": "2010-01-21",
      "open": 0.43375,
      "high": 0.4415,
      "low": 0.42225,
      "close": 0.42625,
      "adjClose": 0.38828,
      "volume": 608632000
    },
    {
      "date": "2010-01-22",
      "open": 0.42125,
      "high": 0.429,
      "low": 0.409,
      "close": 0.4115,
      "adjClose": 0.37485,
      "volume": 1067982720
    },
    {
      "date": "2010-01-25",
      "open": 0.41825,
      "high": 0.4265,
      "low": 0.41525,
      "close": 0.4185,
      "adjClose": 0.38122,
      "volume": 643676000
    },
    {
      "date": "2010-01-26",
      "open": 0.4165,
      "high": 0.41925,
      "low": 0.405,
      "close": 0.40525,
      "adjClose": 0.36915,
      "volume": 714693120
    },
    {
      "date": "2010-01-27",
      "open": 0.405,
      "high": 0.41775,
      "low": 0.4005,
      "close": 0.41625,
      "adjClose": 0.37917,
      "volume": 812530560
    },
    {
      "date": "2010-01-28",
      "open": 0.4195,
      "high": 0.421,
      "low": 0.3965,
      "close": 0.40225,
      "adjClose": 0.36642,
      "volume": 687817600
    },
    {
      "date": "2010-01-29",
      "open": 0.40675,
      "high": 0.41125,
      "low": 0.37875,
      "close": 0.38475,
      "adjClose": 0.35048,
      "volume": 774707840
    },
    {
      "date": "2010-02-01",
      "open": 0.38625,
      "high": 0.415,
      "low": 0.383,
      "close": 0.41425,
      "adjClose": 0.37735,
      "volume": 949832000
    },
    {
      "date": "2010-02-02",
      "open": 0.41275,
      "high": 0.42375,
      "low": 0.4115,
      "close": 0.4185,
      "adjClose": 0.38122,
      "volume": 849812000
    },
    {
      "date": "2010-02-03",
      "open": 0.41475,
      "high": 0.42375,
      "low": 0.41275,
      "close": 0.422,
      "adjClose": 0.38441,
      "volume": 562298760
    },
    {
      "date": "2010-02-04",
      "open": 0.41825,
      "high": 0.41825,
      "low": 0.393,
      "close": 0.3975,
      "adjClose": 0.36209,
      "volume": 783480000
    },
    {
      "date": "2010-02-05",
      "open": 0.397,
      "high": 0.4065,
      "low": 0.39,
      "close": 0.4055,
      "adjClose": 0.36938,
      "volume": 604856000
    },
    {
      "date": "2010-02-08",
      "open": 0.40425,
      "high": 0.4145,
      "low": 0.39683,
      "close": 0.40475,
      "adjClose": 0.3687,
      "volume": 445164360
    },
    {
      "date": "2010-02-09",
      "open": 0.41125,
      "high": 0.41325,
      "low": 0.3975,
      "close": 0.4015,
      "adjClose": 0.36574,
      "volume": 930160000
    },
    {
      "date": "2010-02-10",
      "open": 0.404,
      "high": 0.413,
      "low": 0.40125,
      "close": 0.40925,
      "adjClose": 0.3728,
      "volume": 535828000
    },
    {
      "date": "2010-02-11",
      "open": 0.41575,
      "high": 0.4325,
      "low": 0.41275,
      "close": 0.428,
      "adjClose": 0.38988,
      "volume": 696001920
    },
    {
      "date": "2010-02-12",
      "open": 0.425,
      "high": 0.4425,
      "low": 0.42012,
      "close": 0.43375,
      "adjClose": 0.39512,
      "volume": 780215040
    },
    {
      "date": "2010-02-16",
      "open": 0.4395,
      "high": 0.4435,
      "low": 0.43425,
      "close": 0.44175,
      "adjClose": 0.4024,
      "volume": 457183600
    },
    {
      "date": "2010-02-17",
      "open": 0.44725,
      "high": 0.4475,
      "low": 0.43313,
      "close": 0.446,
      "adjClose": 0.40627,
      "volume": 876560000
    },
    {
      "date": "2010-02-18",
      "open": 0.4215,
      "high": 0.42375,
      "low": 0.40525,
      "close": 0.41675,
      "adjClose": 0.37963,
      "volume": 1515760000
    },
    {
      "date": "2010-02-19",
      "open": 0.415,
      "high": 0.4195,
      "low": 0.4125,
      "close": 0.4145,
      "adjClose": 0.37758,
      "volume": 510624520
    },
    {
      "date": "2010-02-22",
      "open": 0.41625,
      "high": 0.4225,
      "low": 0.4125,
      "close": 0.41525,
      "adjClose": 0.37826,
      "volume": 458122200
    },
    {
      "date": "2010-02-23",
      "open": 0.4165,
      "high": 0.41825,
      "low": 0.401,
      "close": 0.40525,
      "adjClose": 0.36915,
      "volume": 489775920
    },
    {
      "date": "2010-02-24",
      "open": 0.40875,
      "high": 0.41775,
      "low": 0.4075,
      "close": 0.41375,
      "adjClose": 0.3769,
      "volume": 445914360
    },
    {
      "date": "2010-02-25",
      "open": 0.40425,
      "high": 0.411,
      "low": 0.394,
      "close": 0.41,
      "adjClose": 0.37348,
      "volume": 576972000
    },
    {
      "date": "2010-02-26",
      "open": 0.408,
      "high": 0.411,
      "low": 0.4025,
      "close": 0.405,
      "adjClose": 0.36893,
      "volume": 393415920
    },
    {
      "date": "2010-03-01",
      "open": 0.40525,
      "high": 0.42325,
      "low": 0.402,
      "close": 0.42125,
      "adjClose": 0.38373,
      "volume": 555868280
    },
    {
      "date": "2010-03-02",
      "open": 0.425,
      "high": 0.43025,
      "low": 0.418,
      "close": 0.421,
      "adjClose": 0.3835,
      "volume": 538681240
    },
    {
      "date": "2010-03-03",
      "open": 0.4235,
      "high": 0.42575,
      "low": 0.41225,
      "close": 0.41575,
      "adjClose": 0.37872,
      "volume": 399300000
    },
    {
      "date": "2010-03-04",
      "open": 0.4175,
      "high": 0.42075,
      "low": 0.41125,
      "close": 0.4165,
      "adjClose": 0.3794,
      "volume": 557459840
    },
    {
      "date": "2010-03-05",
      "open": 0.4135,
      "high": 0.43225,
      "low": 0.4135,
      "close": 0.42925,
      "adjClose": 0.39102,
      "volume": 632899520
    },
    {
      "date": "2010-03-08",
      "open": 0.4295,
      "high": 0.43075,
      "low": 0.42125,
      "close": 0.423,
      "adjClose": 0.38532,
      "volume": 439351080
    },
    {
      "date": "2010-03-09",
      "open": 0.42725,
      "high": 0.443,
      "low": 0.427,
      "close": 0.43875,
      "adjClose": 0.39967,
      "volume": 830958080
    },
    {
      "date": "2010-03-10",
      "open": 0.4375,
      "high": 0.4445,
      "low": 0.43725,
      "close": 0.43975,
      "adjClose": 0.40058,
      "volume": 418570480
    },
    {
      "date": "2010-03-11",
      "open": 0.43625,
      "high": 0.43775,
      "low": 0.428,
      "close": 0.42975,
      "adjClose": 0.39147,
      "volume": 540660000
    },
    {
      "date": "2010-03-12",
      "open": 0.4345,
      "high": 0.43575,
      "low": 0.429,
      "close": 0.43125,
      "adjClose": 0.39284,
      "volume": 520352000
    },
    {
      "date": "2010-03-15",
      "open": 0.43075,
      "high": 0.435,
      "low": 0.425,
      "close": 0.429,
      "adjClose": 0.39079,
      "volume": 358911880
    },
    {
      "date": "2010-03-16",
      "open": 0.42875,
      "high": 0.4465,
      "low": 0.4285,
      "close": 0.44388,
      "adjClose": 0.40434,
      "volume": 665002040
    },
    {
      "date": "2010-03-17",
      "open": 0.4465,
      "high": 0.4585,
      "low": 0.4465,
      "close": 0.4525,
      "adjClose": 0.4122,
      "volume": 651197800
    },
    {
      "date": "2010-03-18",
      "open": 0.45325,
      "high": 0.45325,
      "low": 0.4325,
      "close": 0.4365,
      "adjClose": 0.39762,
      "volume": 741023360
    },
    {
      "date": "2010-03-19",
      "open": 0.443,
      "high": 0.44425,
      "low": 0.42575,
      "close": 0.43125,
      "adjClose": 0.39284,
      "volume": 584633120
    },
    {
      "date": "2010-03-22",
      "open": 0.42575,
      "high": 0.44,
      "low": 0.42575,
      "close": 0.43825,
      "adjClose": 0.39922,
      "volume": 435416560
    },
    {
      "date": "2010-03-23",
      "open": 0.44138,
      "high": 0.4495,
      "low": 0.4385,
      "close": 0.44725,
      "adjClose": 0.40741,
      "volume": 493614360
    },
    {
      "date": "2010-03-24",
      "open": 0.4435,
      "high": 0.44475,
      "low": 0.43138,
      "close": 0.43225,
      "adjClose": 0.39375,
      "volume": 436378120
    },
    {
      "date": "2010-03-25",
      "open": 0.4385,
      "high": 0.44125,
      "low": 0.4325,
      "close": 0.4335,
      "adjClose": 0.39489,
      "volume": 495208280
    },
    {
      "date": "2010-03-26",
      "open": 0.43725,
      "high": 0.44175,
      "low": 0.42994,
      "close": 0.4335,
      "adjClose": 0.39489,
      "volume": 344715320
    },
    {
      "date": "2010-03-29",
      "open": 0.43625,
      "high": 0.44,
      "low": 0.43025,
      "close": 0.439,
      "adjClose": 0.3999,
      "volume": 394534520
    },
    {
      "date": "2010-03-30",
      "open": 0.444,
      "high": 0.44625,
      "low": 0.43325,
      "close": 0.44075,
      "adjClose": 0.40149,
      "volume": 324132800
    },
    {
      "date": "2010-03-31",
      "open": 0.439,
      "high": 0.441,
      "low": 0.43275,
      "close": 0.435,
      "adjClose": 0.39625,
      "volume": 389840000
    },
    {
      "date": "2010-04-01",
      "open": 0.437,
      "high": 0.442,
      "low": 0.426,
      "close": 0.4305,
      "adjClose": 0.39216,
      "volume": 339669360
    },
    {
      "date": "2010-04-05",
      "open": 0.43325,
      "high": 0.43775,
      "low": 0.43275,
      "close": 0.437,
      "adjClose": 0.39808,
      "volume": 413636000
    },
    {
      "date": "2010-04-06",
      "open": 0.4315,
      "high": 0.4325,
      "low": 0.41875,
      "close": 0.42625,
      "adjClose": 0.38828,
      "volume": 809260000
    },
    {
      "date": "2010-04-07",
      "open": 0.4235,
      "high": 0.43625,
      "low": 0.42,
      "close": 0.429,
      "adjClose": 0.39079,
      "volume": 817530240
    },
    {
      "date": "2010-04-08",
      "open": 0.42625,
      "high": 0.42938,
      "low": 0.41975,
      "close": 0.422,
      "adjClose": 0.38441,
      "volume": 1037851520
    },
    {
      "date": "2010-04-09",
      "open": 0.421,
      "high": 0.42625,
      "low": 0.41875,
      "close": 0.42475,
      "adjClose": 0.38692,
      "volume": 817603200
    },
    {
      "date": "2010-04-12",
      "open": 0.42525,
      "high": 0.43425,
      "low": 0.4245,
      "close": 0.4325,
      "adjClose": 0.39398,
      "volume": 546499520
    },
    {
      "date": "2010-04-13",
      "open": 0.43425,
      "high": 0.443,
      "low": 0.4325,
      "close": 0.4415,
      "adjClose": 0.40218,
      "volume": 648696000
    },
    {
      "date": "2010-04-14",
      "open": 0.451,
      "high": 0.45325,
      "low": 0.44,
      "close": 0.447,
      "adjClose": 0.40719,
      "volume": 900720000
    },
    {
      "date": "2010-04-15",
      "open": 0.4485,
      "high": 0.453,
      "low": 0.444,
      "close": 0.45025,
      "adjClose": 0.41015,
      "volume": 957773440
    },
    {
      "date": "2010-04-16",
      "open": 0.432,
      "high": 0.43375,
      "low": 0.417,
      "close": 0.4265,
      "adjClose": 0.38851,
      "volume": 1917863680
    },
    {
      "date": "2010-04-19",
      "open": 0.42325,
      "high": 0.42575,
      "low": 0.41025,
      "close": 0.4245,
      "adjClose": 0.38669,
      "volume": 1094503680
    },
    {
      "date": "2010-04-20",
      "open": 0.4275,
      "high": 0.432,
      "low": 0.4205,
      "close": 0.426,
      "adjClose": 0.38806,
      "volume": 678218240
    },
    {
      "date": "2010-04-21",
      "open": 0.42825,
      "high": 0.42875,
      "low": 0.41,
      "close": 0.415,
      "adjClose": 0.37804,
      "volume": 896237440
    },
    {
      "date": "2010-04-22",
      "open": 0.40825,
      "high": 0.418,
      "low": 0.4025,
      "close": 0.41675,
      "adjClose": 0.37963,
      "volume": 656959840
    },
    {
      "date": "2010-04-23",
      "open": 0.4155,
      "high": 0.4165,
      "low": 0.40375,
      "close": 0.411,
      "adjClose": 0.37439,
      "volume": 752922240
    },
    {
      "date": "2010-04-26",
      "open": 0.4115,
      "high": 0.42,
      "low": 0.41075,
      "close": 0.415,
      "adjClose": 0.37804,
      "volume": 491128760
    },
    {
      "date": "2010-04-27",
      "open": 0.412,
      "high": 0.41625,
      "low": 0.402,
      "close": 0.40325,
      "adjClose": 0.36733,
      "volume": 606710320
    },
    {
      "date": "2010-04-28",
      "open": 0.403,
      "high": 0.40975,
      "low": 0.39575,
      "close": 0.404,
      "adjClose": 0.36802,
      "volume": 672333440
    },
    {
      "date": "2010-04-29",
      "open": 0.40525,
      "high": 0.41675,
      "low": 0.39925,
      "close": 0.41625,
      "adjClose": 0.37917,
      "volume": 987162880
    },
    {
      "date": "2010-04-30",
      "open": 0.41125,
      "high": 0.412,
      "low": 0.3925,
      "close": 0.39275,
      "adjClose": 0.35777,
      "volume": 1068224000
    },
    {
      "date": "2010-05-03",
      "open": 0.39475,
      "high": 0.397,
      "low": 0.3825,
      "close": 0.3885,
      "adjClose": 0.3539,
      "volume": 1079085440
    },
    {
      "date": "2010-05-04",
      "open": 0.3825,
      "high": 0.38325,
      "low": 0.36325,
      "close": 0.36875,
      "adjClose": 0.33591,
      "volume": 1311402880
    },
    {
      "date": "2010-05-05",
      "open": 0.36125,
      "high": 0.37175,
      "low": 0.358,
      "close": 0.3625,
      "adjClose": 0.33021,
      "volume": 1330953600
    },
    {
      "date": "2010-05-06",
      "open": 0.36,
      "high": 0.3675,
      "low": 0.326,
      "close": 0.355,
      "adjClose": 0.32338,
      "volume": 1003113600
    },
    {
      "date": "2010-05-07",
      "open": 0.35825,
      "high": 0.35825,
      "low": 0.3365,
      "close": 0.349,
      "adjClose": 0.31791,
      "volume": 1153712000
    },
    {
      "date": "2010-05-10",
      "open": 0.37,
      "high": 0.3745,
      "low": 0.36,
      "close": 0.364,
      "adjClose": 0.33158,
      "volume": 979291520
    },
    {
      "date": "2010-05-11",
      "open": 0.3605,
      "high": 0.36725,
      "low": 0.35725,
      "close": 0.36,
      "adjClose": 0.32793,
      "volume": 829340160
    },
    {
      "date": "2010-05-12",
      "open": 0.3625,
      "high": 0.369,
      "low": 0.36025,
      "close": 0.367,
      "adjClose": 0.33431,
      "volume": 901425280
    },
    {
      "date": "2010-05-13",
      "open": 0.3655,
      "high": 0.38225,
      "low": 0.36275,
      "close": 0.36625,
      "adjClose": 0.33363,
      "volume": 1252000000
    },
    {
      "date": "2010-05-14",
      "open": 0.3415,
      "high": 0.3425,
      "low": 0.315,
      "close": 0.324,
      "adjClose": 0.29514,
      "volume": 2493106560
    },
    {
      "date": "2010-05-17",
      "open": 0.3245,
      "high": 0.32875,
      "low": 0.3145,
      "close": 0.32475,
      "adjClose": 0.29582,
      "volume": 856304000
    },
    {
      "date": "2010-05-18",
      "open": 0.3275,
      "high": 0.3295,
      "low": 0.31225,
      "close": 0.314,
      "adjClose": 0.28603,
      "volume": 674234240
    },
    {
      "date": "2010-05-19",
      "open": 0.3125,
      "high": 0.3195,
      "low": 0.31025,
      "close": 0.319,
      "adjClose": 0.29059,
      "volume": 826604800
    },
    {
      "date": "2010-05-20",
      "open": 0.30975,
      "high": 0.319,
      "low": 0.30025,
      "close": 0.3115,
      "adjClose": 0.28375,
      "volume": 1129136000
    },
    {
      "date": "2010-05-21",
      "open": 0.3025,
      "high": 0.32688,
      "low": 0.3025,
      "close": 0.31825,
      "adjClose": 0.2899,
      "volume": 1069723520
    },
    {
      "date": "2010-05-24",
      "open": 0.31725,
      "high": 0.321,
      "low": 0.308,
      "close": 0.309,
      "adjClose": 0.28148,
      "volume": 664867200
    },
    {
      "date": "2010-05-25",
      "open": 0.29925,
      "high": 0.31875,
      "low": 0.29625,
      "close": 0.31725,
      "adjClose": 0.28899,
      "volume": 966771200
    },
    {
      "date": "2010-05-26",
      "open": 0.33,
      "high": 0.33625,
      "low": 0.31775,
      "close": 0.31875,
      "adjClose": 0.29036,
      "volume": 995028000
    },
    {
      "date": "2010-05-27",
      "open": 0.32675,
      "high": 0.3375,
      "low": 0.326,
      "close": 0.3375,
      "adjClose": 0.30744,
      "volume": 713575680
    },
    {
      "date": "2010-05-28",
      "open": 0.337,
      "high": 0.337,
      "low": 0.3235,
      "close": 0.3285,
      "adjClose": 0.29924,
      "volume": 545188120
    },
    {
      "date": "2010-06-01",
      "open": 0.324,
      "high": 0.32775,
      "low": 0.31425,
      "close": 0.3145,
      "adjClose": 0.28649,
      "volume": 527583440
    },
    {
      "date": "2010-06-02",
      "open": 0.315,
      "high": 0.31838,
      "low": 0.31288,
      "close": 0.318,
      "adjClose": 0.28968,
      "volume": 649312200
    },
    {
      "date": "2010-06-03",
      "open": 0.3115,
      "high": 0.31825,
      "low": 0.3105,
      "close": 0.3175,
      "adjClose": 0.28922,
      "volume": 586382520
    },
    {
      "date": "2010-06-04",
      "open": 0.30825,
      "high": 0.31375,
      "low": 0.30075,
      "close": 0.30238,
      "adjClose": 0.27545,
      "volume": 671456000
    },
    {
      "date": "2010-06-07",
      "open": 0.30375,
      "high": 0.30575,
      "low": 0.28625,
      "close": 0.28756,
      "adjClose": 0.26195,
      "volume": 577557520
    },
    {
      "date": "2010-06-08",
      "open": 0.28613,
      "high": 0.28625,
      "low": 0.27225,
      "close": 0.2795,
      "adjClose": 0.2546,
      "volume": 967745920
    },
    {
      "date": "2010-06-09",
      "open": 0.281,
      "high": 0.2885,
      "low": 0.27175,
      "close": 0.27275,
      "adjClose": 0.24846,
      "volume": 697180800
    },
    {
      "date": "2010-06-10",
      "open": 0.27825,
      "high": 0.285,
      "low": 0.2775,
      "close": 0.28375,
      "adjClose": 0.25848,
      "volume": 611768000
    },
    {
      "date": "2010-06-11",
      "open": 0.28075,
      "high": 0.29138,
      "low": 0.28,
      "close": 0.29025,
      "adjClose": 0.2644,
      "volume": 442144840
    },
    {
      "date": "2010-06-14",
      "open": 0.2945,
      "high": 0.295,
      "low": 0.28325,
      "close": 0.284,
      "adjClose": 0.2587,
      "volume": 375117520
    },
    {
      "date": "2010-06-15",
      "open": 0.28725,
      "high": 0.2995,
      "low": 0.28675,
      "close": 0.29806,
      "adjClose": 0.27151,
      "volume": 528660800
    },
    {
      "date": "2010-06-16",
      "open": 0.296,
      "high": 0.29875,
      "low": 0.29025,
      "close": 0.29425,
      "adjClose": 0.26804,
      "volume": 366480000
    },
    {
      "date": "2010-06-17",
      "open": 0.3045,
      "high": 0.30625,
      "low": 0.294,
      "close": 0.3055,
      "adjClose": 0.27829,
      "volume": 859356800
    },
    {
      "date": "2010-06-18",
      "open": 0.30725,
      "high": 0.31125,
      "low": 0.305,
      "close": 0.3075,
      "adjClose": 0.28011,
      "volume": 933006080
    },
    {
      "date": "2010-06-21",
      "open": 0.314,
      "high": 0.31475,
      "low": 0.2975,
      "close": 0.30025,
      "adjClose": 0.27351,
      "volume": 579836000
    },
    {
      "date": "2010-06-22",
      "open": 0.304,
      "high": 0.30775,
      "low": 0.2875,
      "close": 0.289,
      "adjClose": 0.26326,
      "volume": 818164000
    },
    {
      "date": "2010-06-23",
      "open": 0.29175,
      "high": 0.29525,
      "low": 0.2835,
      "close": 0.29225,
      "adjClose": 0.26622,
      "volume": 614078120
    },
    {
      "date": "2010-06-24",
      "open": 0.2905,
      "high": 0.292,
      "low": 0.27675,
      "close": 0.27775,
      "adjClose": 0.25301,
      "volume": 725299200
    },
    {
      "date": "2010-06-25",
      "open": 0.27975,
      "high": 0.28,
      "low": 0.2725,
      "close": 0.277,
      "adjClose": 0.25233,
      "volume": 507460920
    },
    {
      "date": "2010-06-28",
      "open": 0.279,
      "high": 0.2815,
      "low": 0.2725,
      "close": 0.2775,
      "adjClose": 0.25278,
      "volume": 372029680
    },
    {
      "date": "2010-06-29",
      "open": 0.2715,
      "high": 0.27175,
      "low": 0.26025,
      "close": 0.262,
      "adjClose": 0.23866,
      "volume": 661191240
    },
    {
      "date": "2010-06-30",
      "open": 0.2625,
      "high": 0.26525,
      "low": 0.25522,
      "close": 0.25525,
      "adjClose": 0.23251,
      "volume": 623168760
    },
    {
      "date": "2010-07-01",
      "open": 0.256,
      "high": 0.26125,
      "low": 0.24825,
      "close": 0.2595,
      "adjClose": 0.23639,
      "volume": 737043840
    },
    {
      "date": "2010-07-02",
      "open": 0.2605,
      "high": 0.261,
      "low": 0.2475,
      "close": 0.25625,
      "adjClose": 0.23343,
      "volume": 737136000
    },
    {
      "date": "2010-07-06",
      "open": 0.25525,
      "high": 0.2635,
      "low": 0.25125,
      "close": 0.2535,
      "adjClose": 0.23092,
      "volume": 712020000
    },
    {
      "date": "2010-07-07",
      "open": 0.2545,
      "high": 0.26725,
      "low": 0.254,
      "close": 0.26575,
      "adjClose": 0.24208,
      "volume": 608557960
    },
    {
      "date": "2010-07-08",
      "open": 0.2675,
      "high": 0.26775,
      "low": 0.2545,
      "close": 0.25775,
      "adjClose": 0.23479,
      "volume": 783418880
    },
    {
      "date": "2010-07-09",
      "open": 0.259,
      "high": 0.2605,
      "low": 0.2555,
      "close": 0.25875,
      "adjClose": 0.2357,
      "volume": 571649360
    },
    {
      "date": "2010-07-12",
      "open": 0.25875,
      "high": 0.26675,
      "low": 0.2585,
      "close": 0.2635,
      "adjClose": 0.24003,
      "volume": 565499680
    },
    {
      "date": "2010-07-13",
      "open": 0.26775,
      "high": 0.27475,
      "low": 0.26625,
      "close": 0.273,
      "adjClose": 0.24868,
      "volume": 723316000
    },
    {
      "date": "2010-07-14",
      "open": 0.285,
      "high": 0.287,
      "low": 0.27175,
      "close": 0.27575,
      "adjClose": 0.25119,
      "volume": 1355878400
    },
    {
      "date": "2010-07-15",
      "open": 0.276,
      "high": 0.27625,
      "low": 0.26475,
      "close": 0.268,
      "adjClose": 0.24413,
      "volume": 953088000
    },
    {
      "date": "2010-07-16",
      "open": 0.268,
      "high": 0.26875,
      "low": 0.25025,
      "close": 0.25125,
      "adjClose": 0.22887,
      "volume": 1288604160
    },
    {
      "date": "2010-07-19",
      "open": 0.25475,
      "high": 0.2625,
      "low": 0.253,
      "close": 0.2615,
      "adjClose": 0.23821,
      "volume": 798440000
    },
    {
      "date": "2010-07-20",
      "open": 0.25475,
      "high": 0.2695,
      "low": 0.2525,
      "close": 0.268,
      "adjClose": 0.24413,
      "volume": 1160988000
    },
    {
      "date": "2010-07-21",
      "open": 0.2705,
      "high": 0.27075,
      "low": 0.25675,
      "close": 0.25925,
      "adjClose": 0.23616,
      "volume": 624940000
    },
    {
      "date": "2010-07-22",
      "open": 0.262,
      "high": 0.26625,
      "low": 0.2605,
      "close": 0.2635,
      "adjClose": 0.24003,
      "volume": 462612000
    },
    {
      "date": "2010-07-23",
      "open": 0.26325,
      "high": 0.2635,
      "low": 0.2565,
      "close": 0.259,
      "adjClose": 0.23593,
      "volume": 817604000
    },
    {
      "date": "2010-07-26",
      "open": 0.25825,
      "high": 0.26475,
      "low": 0.25425,
      "close": 0.26375,
      "adjClose": 0.24026,
      "volume": 683548000
    },
    {
      "date": "2010-07-27",
      "open": 0.2645,
      "high": 0.265,
      "low": 0.25825,
      "close": 0.2615,
      "adjClose": 0.23821,
      "volume": 683509120
    },
    {
      "date": "2010-07-28",
      "open": 0.25725,
      "high": 0.26175,
      "low": 0.2525,
      "close": 0.25325,
      "adjClose": 0.23069,
      "volume": 1320808000
    },
    {
      "date": "2010-07-29",
      "open": 0.235,
      "high": 0.24,
      "low": 0.22675,
      "close": 0.22825,
      "adjClose": 0.20792,
      "volume": 2664494720
    },
    {
      "date": "2010-07-30",
      "open": 0.2265,
      "high": 0.23375,
      "low": 0.223,
      "close": 0.22975,
      "adjClose": 0.20929,
      "volume": 984677120
    },
    {
      "date": "2010-08-02",
      "open": 0.23375,
      "high": 0.23475,
      "low": 0.2285,
      "close": 0.2295,
      "adjClose": 0.20906,
      "volume": 917058560
    },
    {
      "date": "2010-08-03",
      "open": 0.22775,
      "high": 0.228,
      "low": 0.22175,
      "close": 0.2235,
      "adjClose": 0.20359,
      "volume": 955444000
    },
    {
      "date": "2010-08-04",
      "open": 0.2255,
      "high": 0.23375,
      "low": 0.2245,
      "close": 0.233,
      "adjClose": 0.21225,
      "volume": 855763840
    },
    {
      "date": "2010-08-05",
      "open": 0.23375,
      "high": 0.2365,
      "low": 0.2295,
      "close": 0.236,
      "adjClose": 0.21498,
      "volume": 800763520
    },
    {
      "date": "2010-08-06",
      "open": 0.235,
      "high": 0.24125,
      "low": 0.233,
      "close": 0.23875,
      "adjClose": 0.21748,
      "volume": 740163840
    },
    {
      "date": "2010-08-09",
      "open": 0.24125,
      "high": 0.2415,
      "low": 0.23513,
      "close": 0.241,
      "adjClose": 0.21953,
      "volume": 466505480
    },
    {
      "date": "2010-08-10",
      "open": 0.237,
      "high": 0.2375,
      "low": 0.23,
      "close": 0.23106,
      "adjClose": 0.21048,
      "volume": 772560000
    },
    {
      "date": "2010-08-11",
      "open": 0.22625,
      "high": 0.22625,
      "low": 0.22125,
      "close": 0.22206,
      "adjClose": 0.20228,
      "volume": 796148000
    },
    {
      "date": "2010-08-12",
      "open": 0.218,
      "high": 0.229,
      "low": 0.21625,
      "close": 0.22403,
      "adjClose": 0.20408,
      "volume": 1343596800
    },
    {
      "date": "2010-08-13",
      "open": 0.23125,
      "high": 0.238,
      "low": 0.23075,
      "close": 0.23475,
      "adjClose": 0.21384,
      "volume": 1797748480
    },
    {
      "date": "2010-08-16",
      "open": 0.2315,
      "high": 0.23625,
      "low": 0.22575,
      "close": 0.22875,
      "adjClose": 0.20838,
      "volume": 814232960
    },
    {
      "date": "2010-08-17",
      "open": 0.231,
      "high": 0.236,
      "low": 0.22875,
      "close": 0.23175,
      "adjClose": 0.21111,
      "volume": 481475480
    },
    {
      "date": "2010-08-18",
      "open": 0.231,
      "high": 0.235,
      "low": 0.2295,
      "close": 0.233,
      "adjClose": 0.21225,
      "volume": 352920000
    },
    {
      "date": "2010-08-19",
      "open": 0.2355,
      "high": 0.24775,
      "low": 0.23425,
      "close": 0.247,
      "adjClose": 0.225,
      "volume": 1615100000
    },
    {
      "date": "2010-08-20",
      "open": 0.24525,
      "high": 0.25525,
      "low": 0.245,
      "close": 0.24925,
      "adjClose": 0.22705,
      "volume": 1305313280
    },
    {
      "date": "2010-08-23",
      "open": 0.25,
      "high": 0.25625,
      "low": 0.24475,
      "close": 0.2455,
      "adjClose": 0.22363,
      "volume": 748620000
    },
    {
      "date": "2010-08-24",
      "open": 0.2375,
      "high": 0.2455,
      "low": 0.237,
      "close": 0.243,
      "adjClose": 0.22136,
      "volume": 641332000
    },
    {
      "date": "2010-08-25",
      "open": 0.24025,
      "high": 0.25,
      "low": 0.239,
      "close": 0.248,
      "adjClose": 0.22591,
      "volume": 757548800
    },
    {
      "date": "2010-08-26",
      "open": 0.25125,
      "high": 0.254,
      "low": 0.245,
      "close": 0.245,
      "adjClose": 0.22318,
      "volume": 657959200
    },
    {
      "date": "2010-08-27",
      "open": 0.2465,
      "high": 0.255,
      "low": 0.24025,
      "close": 0.253,
      "adjClose": 0.23047,
      "volume": 1060684800
    },
    {
      "date": "2010-08-30",
      "open": 0.25,
      "high": 0.252,
      "low": 0.241,
      "close": 0.241,
      "adjClose": 0.21953,
      "volume": 602838120
    },
    {
      "date": "2010-08-31",
      "open": 0.2375,
      "high": 0.245,
      "low": 0.2325,
      "close": 0.23313,
      "adjClose": 0.21237,
      "volume": 931834880
    },
    {
      "date": "2010-09-01",
      "open": 0.23675,
      "high": 0.23975,
      "low": 0.23363,
      "close": 0.23503,
      "adjClose": 0.2141,
      "volume": 851463680
    },
    {
      "date": "2010-09-02",
      "open": 0.23575,
      "high": 0.24,
      "low": 0.2335,
      "close": 0.23925,
      "adjClose": 0.21794,
      "volume": 596317520
    },
    {
      "date": "2010-09-03",
      "open": 0.245,
      "high": 0.24825,
      "low": 0.242,
      "close": 0.24748,
      "adjClose": 0.22544,
      "volume": 566617800
    },
    {
      "date": "2010-09-07",
      "open": 0.24675,
      "high": 0.2555,
      "low": 0.24625,
      "close": 0.24975,
      "adjClose": 0.2275,
      "volume": 899820000
    },
    {
      "date": "2010-09-08",
      "open": 0.25025,
      "high": 0.25975,
      "low": 0.2475,
      "close": 0.258,
      "adjClose": 0.23502,
      "volume": 1224156000
    },
    {
      "date": "2010-09-09",
      "open": 0.26125,
      "high": 0.2615,
      "low": 0.25125,
      "close": 0.2545,
      "adjClose": 0.23183,
      "volume": 697748000
    },
    {
      "date": "2010-09-10",
      "open": 0.25625,
      "high": 0.257,
      "low": 0.2495,
      "close": 0.25175,
      "adjClose": 0.22933,
      "volume": 609292000
    },
    {
      "date": "2010-09-13",
      "open": 0.25625,
      "high": 0.26925,
      "low": 0.25613,
      "close": 0.266,
      "adjClose": 0.24231,
      "volume": 1016128000
    },
    {
      "date": "2010-09-14",
      "open": 0.26375,
      "high": 0.267,
      "low": 0.26125,
      "close": 0.2635,
      "adjClose": 0.24003,
      "volume": 698536000
    },
    {
      "date": "2010-09-15",
      "open": 0.261,
      "high": 0.26425,
      "low": 0.2575,
      "close": 0.264,
      "adjClose": 0.24049,
      "volume": 555702640
    },
    {
      "date": "2010-09-16",
      "open": 0.2605,
      "high": 0.2665,
      "low": 0.2605,
      "close": 0.26413,
      "adjClose": 0.2406,
      "volume": 365280000
    },
    {
      "date": "2010-09-17",
      "open": 0.26675,
      "high": 0.267,
      "low": 0.263,
      "close": 0.26375,
      "adjClose": 0.24026,
      "volume": 416891560
    },
    {
      "date": "2010-09-20",
      "open": 0.26375,
      "high": 0.26875,
      "low": 0.26125,
      "close": 0.26775,
      "adjClose": 0.2439,
      "volume": 443218120
    },
    {
      "date": "2010-09-21",
      "open": 0.26625,
      "high": 0.28675,
      "low": 0.26625,
      "close": 0.28225,
      "adjClose": 0.25711,
      "volume": 1779805440
    },
    {
      "date": "2010-09-22",
      "open": 0.28125,
      "high": 0.28725,
      "low": 0.2795,
      "close": 0.28475,
      "adjClose": 0.25939,
      "volume": 1000269440
    },
    {
      "date": "2010-09-23",
      "open": 0.288,
      "high": 0.2995,
      "low": 0.2855,
      "close": 0.2905,
      "adjClose": 0.26463,
      "volume": 1240986240
    },
    {
      "date": "2010-09-24",
      "open": 0.297,
      "high": 0.3075,
      "low": 0.29475,
      "close": 0.3065,
      "adjClose": 0.2792,
      "volume": 1086976000
    },
    {
      "date": "2010-09-27",
      "open": 0.30875,
      "high": 0.309,
      "low": 0.296,
      "close": 0.29988,
      "adjClose": 0.27317,
      "volume": 999541760
    },
    {
      "date": "2010-09-28",
      "open": 0.30025,
      "high": 0.3035,
      "low": 0.294,
      "close": 0.29928,
      "adjClose": 0.27262,
      "volume": 723400320
    },
    {
      "date": "2010-09-29",
      "open": 0.2965,
      "high": 0.30575,
      "low": 0.29375,
      "close": 0.297,
      "adjClose": 0.27055,
      "volume": 974963200
    },
    {
      "date": "2010-09-30",
      "open": 0.30075,
      "high": 0.30418,
      "low": 0.2895,
      "close": 0.29205,
      "adjClose": 0.26604,
      "volume": 787693440
    },
    {
      "date": "2010-10-01",
      "open": 0.29625,
      "high": 0.29675,
      "low": 0.2815,
      "close": 0.28375,
      "adjClose": 0.25848,
      "volume": 999382400
    },
    {
      "date": "2010-10-04",
      "open": 0.281,
      "high": 0.28575,
      "low": 0.27525,
      "close": 0.281,
      "adjClose": 0.25597,
      "volume": 749501440
    },
    {
      "date": "2010-10-05",
      "open": 0.287,
      "high": 0.2875,
      "low": 0.28225,
      "close": 0.283,
      "adjClose": 0.25779,
      "volume": 753950080
    },
    {
      "date": "2010-10-06",
      "open": 0.283,
      "high": 0.28425,
      "low": 0.26675,
      "close": 0.2695,
      "adjClose": 0.2455,
      "volume": 1057917440
    },
    {
      "date": "2010-10-07",
      "open": 0.27075,
      "high": 0.271,
      "low": 0.2595,
      "close": 0.2675,
      "adjClose": 0.24367,
      "volume": 761834880
    },
    {
      "date": "2010-10-08",
      "open": 0.2665,
      "high": 0.27375,
      "low": 0.26275,
      "close": 0.2715,
      "adjClose": 0.24732,
      "volume": 707162880
    },
    {
      "date": "2010-10-11",
      "open": 0.27275,
      "high": 0.275,
      "low": 0.269,
      "close": 0.27025,
      "adjClose": 0.24618,
      "volume": 443001560
    },
    {
      "date": "2010-10-12",
      "open": 0.268,
      "high": 0.27675,
      "low": 0.26575,
      "close": 0.27537,
      "adjClose": 0.25084,
      "volume": 605208000
    },
    {
      "date": "2010-10-13",
      "open": 0.28,
      "high": 0.2875,
      "low": 0.277,
      "close": 0.2835,
      "adjClose": 0.25825,
      "volume": 968811520
    },
    {
      "date": "2010-10-14",
      "open": 0.28375,
      "high": 0.28425,
      "low": 0.27775,
      "close": 0.279,
      "adjClose": 0.25415,
      "volume": 599172000
    },
    {
      "date": "2010-10-15",
      "open": 0.2835,
      "high": 0.28675,
      "low": 0.279,
      "close": 0.28224,
      "adjClose": 0.2571,
      "volume": 640003280
    },
    {
      "date": "2010-10-18",
      "open": 0.2825,
      "high": 0.28525,
      "low": 0.2775,
      "close": 0.284,
      "adjClose": 0.2587,
      "volume": 448555320
    },
    {
      "date": "2010-10-19",
      "open": 0.27775,
      "high": 0.28425,
      "low": 0.2755,
      "close": 0.28219,
      "adjClose": 0.25706,
      "volume": 866136000
    },
    {
      "date": "2010-10-20",
      "open": 0.2825,
      "high": 0.29,
      "low": 0.2775,
      "close": 0.28225,
      "adjClose": 0.25711,
      "volume": 763587840
    },
    {
      "date": "2010-10-21",
      "open": 0.2825,
      "high": 0.283,
      "low": 0.273,
      "close": 0.27725,
      "adjClose": 0.25256,
      "volume": 1014428000
    },
    {
      "date": "2010-10-22",
      "open": 0.279,
      "high": 0.29725,
      "low": 0.276,
      "close": 0.295,
      "adjClose": 0.26872,
      "volume": 1322786560
    },
    {
      "date": "2010-10-25",
      "open": 0.29725,
      "high": 0.29988,
      "low": 0.2945,
      "close": 0.29775,
      "adjClose": 0.27123,
      "volume": 673384320
    },
    {
      "date": "2010-10-26",
      "open": 0.29425,
      "high": 0.30125,
      "low": 0.29175,
      "close": 0.29675,
      "adjClose": 0.27032,
      "volume": 675289600
    },
    {
      "date": "2010-10-27",
      "open": 0.294,
      "high": 0.302,
      "low": 0.29325,
      "close": 0.301,
      "adjClose": 0.27419,
      "volume": 496849520
    },
    {
      "date": "2010-10-28",
      "open": 0.305,
      "high": 0.306,
      "low": 0.2985,
      "close": 0.30125,
      "adjClose": 0.27442,
      "volume": 704818560
    },
    {
      "date": "2010-10-29",
      "open": 0.30075,
      "high": 0.30375,
      "low": 0.2975,
      "close": 0.30051,
      "adjClose": 0.27374,
      "volume": 554905800
    },
    {
      "date": "2010-11-01",
      "open": 0.3025,
      "high": 0.30725,
      "low": 0.2985,
      "close": 0.301,
      "adjClose": 0.27419,
      "volume": 473928280
    },
    {
      "date": "2010-11-02",
      "open": 0.30225,
      "high": 0.31225,
      "low": 0.3005,
      "close": 0.30712,
      "adjClose": 0.27976,
      "volume": 581042960
    },
    {
      "date": "2010-11-03",
      "open": 0.30925,
      "high": 0.3115,
      "low": 0.30125,
      "close": 0.3095,
      "adjClose": 0.28193,
      "volume": 671786880
    },
    {
      "date": "2010-11-04",
      "open": 0.3125,
      "high": 0.31575,
      "low": 0.3095,
      "close": 0.31,
      "adjClose": 0.28239,
      "volume": 700016000
    },
    {
      "date": "2010-11-05",
      "open": 0.31225,
      "high": 0.318,
      "low": 0.31075,
      "close": 0.31513,
      "adjClose": 0.28706,
      "volume": 735199360
    },
    {
      "date": "2010-11-08",
      "open": 0.315,
      "high": 0.31925,
      "low": 0.3125,
      "close": 0.31644,
      "adjClose": 0.28825,
      "volume": 605164360
    },
    {
      "date": "2010-11-09",
      "open": 0.3165,
      "high": 0.319,
      "low": 0.313,
      "close": 0.31475,
      "adjClose": 0.28672,
      "volume": 634303120
    },
    {
      "date": "2010-11-10",
      "open": 0.317,
      "high": 0.3185,
      "low": 0.3125,
      "close": 0.3185,
      "adjClose": 0.29013,
      "volume": 521148440
    },
    {
      "date": "2010-11-11",
      "open": 0.311,
      "high": 0.3205,
      "low": 0.30675,
      "close": 0.31528,
      "adjClose": 0.2872,
      "volume": 1089980000
    },
    {
      "date": "2010-11-12",
      "open": 0.32725,
      "high": 0.342,
      "low": 0.32575,
      "close": 0.3315,
      "adjClose": 0.30197,
      "volume": 2142560000
    },
    {
      "date": "2010-11-15",
      "open": 0.333,
      "high": 0.33775,
      "low": 0.32675,
      "close": 0.32751,
      "adjClose": 0.29834,
      "volume": 733845760
    },
    {
      "date": "2010-11-16",
      "open": 0.322,
      "high": 0.3265,
      "low": 0.31725,
      "close": 0.31781,
      "adjClose": 0.2895,
      "volume": 739457920
    },
    {
      "date": "2010-11-17",
      "open": 0.3175,
      "high": 0.32675,
      "low": 0.3145,
      "close": 0.323,
      "adjClose": 0.29423,
      "volume": 551779200
    },
    {
      "date": "2010-11-18",
      "open": 0.32725,
      "high": 0.33625,
      "low": 0.32725,
      "close": 0.333,
      "adjClose": 0.30334,
      "volume": 993274880
    },
    {
      "date": "2010-11-19",
      "open": 0.33225,
      "high": 0.345,
      "low": 0.33175,
      "close": 0.3438,
      "adjClose": 0.31318,
      "volume": 716608000
    },
    {
      "date": "2010-11-22",
      "open": 0.3415,
      "high": 0.346,
      "low": 0.3385,
      "close": 0.344,
      "adjClose": 0.31336,
      "volume": 462668000
    },
    {
      "date": "2010-11-23",
      "open": 0.34,
      "high": 0.3435,
      "low": 0.3335,
      "close": 0.336,
      "adjClose": 0.30607,
      "volume": 457848600
    },
    {
      "date": "2010-11-24",
      "open": 0.3395,
      "high": 0.3455,
      "low": 0.33925,
      "close": 0.34425,
      "adjClose": 0.31359,
      "volume": 397869840
    },
    {
      "date": "2010-11-26",
      "open": 0.344,
      "high": 0.346,
      "low": 0.34,
      "close": 0.341,
      "adjClose": 0.31063,
      "volume": 143118680
    },
    {
      "date": "2010-11-29",
      "open": 0.3385,
      "high": 0.345,
      "low": 0.337,
      "close": 0.34375,
      "adjClose": 0.31313,
      "volume": 468230480
    },
    {
      "date": "2010-11-30",
      "open": 0.3385,
      "high": 0.342,
      "low": 0.334,
      "close": 0.34023,
      "adjClose": 0.30993,
      "volume": 720936000
    },
    {
      "date": "2010-12-01",
      "open": 0.347,
      "high": 0.35738,
      "low": 0.3465,
      "close": 0.35525,
      "adjClose": 0.32361,
      "volume": 626544680
    },
    {
      "date": "2010-12-02",
      "open": 0.35525,
      "high": 0.36175,
      "low": 0.355,
      "close": 0.3595,
      "adjClose": 0.32748,
      "volume": 529316000
    },
    {
      "date": "2010-12-03",
      "open": 0.35775,
      "high": 0.36975,
      "low": 0.357,
      "close": 0.36975,
      "adjClose": 0.33682,
      "volume": 606111720
    },
    {
      "date": "2010-12-06",
      "open": 0.371,
      "high": 0.37175,
      "low": 0.36125,
      "close": 0.36281,
      "adjClose": 0.33049,
      "volume": 438608120
    },
    {
      "date": "2010-12-07",
      "open": 0.37125,
      "high": 0.38325,
      "low": 0.3705,
      "close": 0.3745,
      "adjClose": 0.34114,
      "volume": 1026812000
    },
    {
      "date": "2010-12-08",
      "open": 0.374,
      "high": 0.38175,
      "low": 0.37125,
      "close": 0.37775,
      "adjClose": 0.3441,
      "volume": 613446880
    },
    {
      "date": "2010-12-09",
      "open": 0.36875,
      "high": 0.374,
      "low": 0.3635,
      "close": 0.37156,
      "adjClose": 0.33847,
      "volume": 942481920
    },
    {
      "date": "2010-12-10",
      "open": 0.3715,
      "high": 0.37725,
      "low": 0.3705,
      "close": 0.37369,
      "adjClose": 0.34041,
      "volume": 451901560
    },
    {
      "date": "2010-12-13",
      "open": 0.37525,
      "high": 0.376,
      "low": 0.36325,
      "close": 0.36421,
      "adjClose": 0.33177,
      "volume": 609125920
    },
    {
      "date": "2010-12-14",
      "open": 0.37125,
      "high": 0.378,
      "low": 0.36425,
      "close": 0.36481,
      "adjClose": 0.33232,
      "volume": 755272960
    },
    {
      "date": "2010-12-15",
      "open": 0.3655,
      "high": 0.37,
      "low": 0.35625,
      "close": 0.35675,
      "adjClose": 0.32497,
      "volume": 624191240
    },
    {
      "date": "2010-12-16",
      "open": 0.3605,
      "high": 0.3625,
      "low": 0.35625,
      "close": 0.35719,
      "adjClose": 0.32538,
      "volume": 631930320
    },
    {
      "date": "2010-12-17",
      "open": 0.3575,
      "high": 0.36125,
      "low": 0.35325,
      "close": 0.35925,
      "adjClose": 0.32725,
      "volume": 593461080
    },
    {
      "date": "2010-12-20",
      "open": 0.3605,
      "high": 0.36225,
      "low": 0.3575,
      "close": 0.35775,
      "adjClose": 0.32589,
      "volume": 344134200
    },
    {
      "date": "2010-12-21",
      "open": 0.36125,
      "high": 0.37175,
      "low": 0.361,
      "close": 0.37175,
      "adjClose": 0.33864,
      "volume": 467000640
    },
    {
      "date": "2010-12-22",
      "open": 0.371,
      "high": 0.37625,
      "low": 0.3675,
      "close": 0.37575,
      "adjClose": 0.34228,
      "volume": 478050800
    },
    {
      "date": "2010-12-23",
      "open": 0.37575,
      "high": 0.37575,
      "low": 0.3715,
      "close": 0.373,
      "adjClose": 0.33978,
      "volume": 273784000
    },
    {
      "date": "2010-12-27",
      "open": 0.372,
      "high": 0.37775,
      "low": 0.36525,
      "close": 0.375,
      "adjClose": 0.3416,
      "volume": 255625000
    },
    {
      "date": "2010-12-28",
      "open": 0.375,
      "high": 0.3775,
      "low": 0.37125,
      "close": 0.3735,
      "adjClose": 0.34023,
      "volume": 194260000
    },
    {
      "date": "2010-12-29",
      "open": 0.37325,
      "high": 0.37625,
      "low": 0.37,
      "close": 0.3735,
      "adjClose": 0.34023,
      "volume": 177671240
    },
    {
      "date": "2010-12-30",
      "open": 0.373,
      "high": 0.377,
      "low": 0.37175,
      "close": 0.37475,
      "adjClose": 0.34137,
      "volume": 174492960
    },
    {
      "date": "2010-12-31",
      "open": 0.375,
      "high": 0.3855,
      "low": 0.37449,
      "close": 0.385,
      "adjClose": 0.35071,
      "volume": 391298280
    },
    {
      "date": "2011-01-03",
      "open": 0.388,
      "high": 0.39925,
      "low": 0.3875,
      "close": 0.3955,
      "adjClose": 0.36027,
      "volume": 817512960
    },
    {
      "date": "2011-01-04",
      "open": 0.39625,
      "high": 0.398,
      "low": 0.3855,
      "close": 0.39425,
      "adjClose": 0.35913,
      "volume": 651424520
    },
    {
      "date": "2011-01-05",
      "open": 0.4015,
      "high": 0.425,
      "low": 0.3975,
      "close": 0.4245,
      "adjClose": 0.38669,
      "volume": 1428216000
    },
    {
      "date": "2011-01-06",
      "open": 0.4355,
      "high": 0.4835,
      "low": 0.43425,
      "close": 0.48325,
      "adjClose": 0.44021,
      "volume": 3493312000
    },
    {
      "date": "2011-01-07",
      "open": 0.4778,
      "high": 0.49825,
      "low": 0.467,
      "close": 0.49675,
      "adjClose": 0.4525,
      "volume": 2580376960
    },
    {
      "date": "2011-01-10",
      "open": 0.48775,
      "high": 0.51675,
      "low": 0.484,
      "close": 0.51578,
      "adjClose": 0.46984,
      "volume": 1750348000
    },
    {
      "date": "2011-01-11",
      "open": 0.52275,
      "high": 0.52775,
      "low": 0.49675,
      "close": 0.50775,
      "adjClose": 0.46252,
      "volume": 2711462400
    },
    {
      "date": "2011-01-12",
      "open": 0.508,
      "high": 0.58425,
      "low": 0.50625,
      "close": 0.58381,
      "adjClose": 0.53181,
      "volume": 3431896000
    },
    {
      "date": "2011-01-13",
      "open": 0.5775,
      "high": 0.596,
      "low": 0.5595,
      "close": 0.58475,
      "adjClose": 0.53267,
      "volume": 2696352640
    },
    {
      "date": "2011-01-14",
      "open": 0.57475,
      "high": 0.5995,
      "low": 0.57125,
      "close": 0.58975,
      "adjClose": 0.53722,
      "volume": 1595352000
    },
    {
      "date": "2011-01-18",
      "open": 0.58175,
      "high": 0.58575,
      "low": 0.56175,
      "close": 0.57588,
      "adjClose": 0.52459,
      "volume": 1813348000
    },
    {
      "date": "2011-01-19",
      "open": 0.57625,
      "high": 0.59,
      "low": 0.559,
      "close": 0.56025,
      "adjClose": 0.51035,
      "volume": 1197896000
    },
    {
      "date": "2011-01-20",
      "open": 0.55475,
      "high": 0.564,
      "low": 0.54475,
      "close": 0.56073,
      "adjClose": 0.51079,
      "volume": 1111650560
    },
    {
      "date": "2011-01-21",
      "open": 0.56675,
      "high": 0.57475,
      "low": 0.5545,
      "close": 0.55547,
      "adjClose": 0.50599,
      "volume": 739424640
    },
    {
      "date": "2011-01-24",
      "open": 0.581,
      "high": 0.62625,
      "low": 0.5745,
      "close": 0.61825,
      "adjClose": 0.56318,
      "volume": 2057262080
    },
    {
      "date": "2011-01-25",
      "open": 0.6155,
      "high": 0.622,
      "low": 0.59525,
      "close": 0.59925,
      "adjClose": 0.54587,
      "volume": 1086856000
    },
    {
      "date": "2011-01-26",
      "open": 0.6055,
      "high": 0.625,
      "low": 0.60125,
      "close": 0.6135,
      "adjClose": 0.55886,
      "volume": 1074660000
    },
    {
      "date": "2011-01-27",
      "open": 0.62225,
      "high": 0.62375,
      "low": 0.6,
      "close": 0.61177,
      "adjClose": 0.55728,
      "volume": 657682360
    },
    {
      "date": "2011-01-28",
      "open": 0.61325,
      "high": 0.6235,
      "low": 0.58,
      "close": 0.594,
      "adjClose": 0.54109,
      "volume": 1094936320
    },
    {
      "date": "2011-01-31",
      "open": 0.595,
      "high": 0.60625,
      "low": 0.58525,
      "close": 0.598,
      "adjClose": 0.54474,
      "volume": 750160000
    },
    {
      "date": "2011-02-01",
      "open": 0.60325,
      "high": 0.61625,
      "low": 0.59925,
      "close": 0.61175,
      "adjClose": 0.55726,
      "volume": 654297520
    },
    {
      "date": "2011-02-02",
      "open": 0.60825,
      "high": 0.65425,
      "low": 0.60825,
      "close": 0.6395,
      "adjClose": 0.58254,
      "volume": 1606616000
    },
    {
      "date": "2011-02-03",
      "open": 0.6405,
      "high": 0.6405,
      "low": 0.61375,
      "close": 0.62738,
      "adjClose": 0.5715,
      "volume": 1031140480
    },
    {
      "date": "2011-02-04",
      "open": 0.63625,
      "high": 0.64675,
      "low": 0.63375,
      "close": 0.64175,
      "adjClose": 0.58459,
      "volume": 872900000
    },
    {
      "date": "2011-02-07",
      "open": 0.633,
      "high": 0.63575,
      "low": 0.61275,
      "close": 0.61503,
      "adjClose": 0.56025,
      "volume": 934236160
    },
    {
      "date": "2011-02-08",
      "open": 0.61575,
      "high": 0.61963,
      "low": 0.594,
      "close": 0.5968,
      "adjClose": 0.54364,
      "volume": 1076890240
    },
    {
      "date": "2011-02-09",
      "open": 0.599,
      "high": 0.605,
      "low": 0.5715,
      "close": 0.58225,
      "adjClose": 0.53039,
      "volume": 1277520000
    },
    {
      "date": "2011-02-10",
      "open": 0.5693,
      "high": 0.58025,
      "low": 0.565,
      "close": 0.5705,
      "adjClose": 0.51969,
      "volume": 1042352000
    },
    {
      "date": "2011-02-11",
      "open": 0.5685,
      "high": 0.60525,
      "low": 0.55925,
      "close": 0.58675,
      "adjClose": 0.53449,
      "volume": 1359276000
    },
    {
      "date": "2011-02-14",
      "open": 0.59375,
      "high": 0.6125,
      "low": 0.5755,
      "close": 0.57775,
      "adjClose": 0.52629,
      "volume": 1287828000
    },
    {
      "date": "2011-02-15",
      "open": 0.57875,
      "high": 0.58075,
      "low": 0.56125,
      "close": 0.56375,
      "adjClose": 0.51354,
      "volume": 886980000
    },
    {
      "date": "2011-02-16",
      "open": 0.57125,
      "high": 0.59275,
      "low": 0.56925,
      "close": 0.5845,
      "adjClose": 0.53244,
      "volume": 1318364000
    },
    {
      "date": "2011-02-17",
      "open": 0.568,
      "high": 0.65025,
      "low": 0.56525,
      "close": 0.642,
      "adjClose": 0.58482,
      "volume": 3470096000
    },
    {
      "date": "2011-02-18",
      "open": 0.6385,
      "high": 0.64875,
      "low": 0.63075,
      "close": 0.64075,
      "adjClose": 0.58368,
      "volume": 1394528640
    },
    {
      "date": "2011-02-22",
      "open": 0.61975,
      "high": 0.6215,
      "low": 0.57825,
      "close": 0.58025,
      "adjClose": 0.52857,
      "volume": 1396648000
    },
    {
      "date": "2011-02-23",
      "open": 0.58025,
      "high": 0.58575,
      "low": 0.5445,
      "close": 0.55275,
      "adjClose": 0.50352,
      "volume": 1491604000
    },
    {
      "date": "2011-02-24",
      "open": 0.5555,
      "high": 0.576,
      "low": 0.5515,
      "close": 0.56625,
      "adjClose": 0.51581,
      "volume": 1246120000
    },
    {
      "date": "2011-02-25",
      "open": 0.5815,
      "high": 0.5875,
      "low": 0.5735,
      "close": 0.578,
      "adjClose": 0.52652,
      "volume": 775846400
    },
    {
      "date": "2011-02-28",
      "open": 0.5875,
      "high": 0.58775,
      "low": 0.5535,
      "close": 0.5665,
      "adjClose": 0.51604,
      "volume": 903867520
    },
    {
      "date": "2011-03-01",
      "open": 0.5675,
      "high": 0.57475,
      "low": 0.54125,
      "close": 0.54125,
      "adjClose": 0.49304,
      "volume": 988448000
    },
    {
      "date": "2011-03-02",
      "open": 0.5405,
      "high": 0.55075,
      "low": 0.50625,
      "close": 0.51875,
      "adjClose": 0.47254,
      "volume": 1718140000
    },
    {
      "date": "2011-03-03",
      "open": 0.53075,
      "high": 0.53375,
      "low": 0.506,
      "close": 0.52175,
      "adjClose": 0.47528,
      "volume": 1593704000
    },
    {
      "date": "2011-03-04",
      "open": 0.52225,
      "high": 0.5275,
      "low": 0.51325,
      "close": 0.51888,
      "adjClose": 0.47266,
      "volume": 959872640
    },
    {
      "date": "2011-03-07",
      "open": 0.52275,
      "high": 0.5245,
      "low": 0.49875,
      "close": 0.51175,
      "adjClose": 0.46617,
      "volume": 1019210240
    },
    {
      "date": "2011-03-08",
      "open": 0.51725,
      "high": 0.52,
      "low": 0.478,
      "close": 0.48875,
      "adjClose": 0.44522,
      "volume": 1947542400
    },
    {
      "date": "2011-03-09",
      "open": 0.48725,
      "high": 0.492,
      "low": 0.47425,
      "close": 0.4785,
      "adjClose": 0.43588,
      "volume": 1319042560
    },
    {
      "date": "2011-03-10",
      "open": 0.4675,
      "high": 0.471,
      "low": 0.4475,
      "close": 0.448,
      "adjClose": 0.4081,
      "volume": 1724425600
    },
    {
      "date": "2011-03-11",
      "open": 0.45163,
      "high": 0.46375,
      "low": 0.4415,
      "close": 0.45125,
      "adjClose": 0.41106,
      "volume": 1487050240
    },
    {
      "date": "2011-03-14",
      "open": 0.45475,
      "high": 0.46625,
      "low": 0.4475,
      "close": 0.455,
      "adjClose": 0.41447,
      "volume": 1003829760
    },
    {
      "date": "2011-03-15",
      "open": 0.43275,
      "high": 0.449,
      "low": 0.42525,
      "close": 0.4415,
      "adjClose": 0.40218,
      "volume": 1256280320
    },
    {
      "date": "2011-03-16",
      "open": 0.4375,
      "high": 0.45875,
      "low": 0.4325,
      "close": 0.43825,
      "adjClose": 0.39922,
      "volume": 1476520000
    },
    {
      "date": "2011-03-17",
      "open": 0.45,
      "high": 0.45075,
      "low": 0.43,
      "close": 0.4465,
      "adjClose": 0.40673,
      "volume": 1238877440
    },
    {
      "date": "2011-03-18",
      "open": 0.4535,
      "high": 0.455,
      "low": 0.44,
      "close": 0.4405,
      "adjClose": 0.40126,
      "volume": 886960000
    },
    {
      "date": "2011-03-21",
      "open": 0.45,
      "high": 0.4545,
      "low": 0.4395,
      "close": 0.444,
      "adjClose": 0.40445,
      "volume": 752071680
    },
    {
      "date": "2011-03-22",
      "open": 0.44275,
      "high": 0.447,
      "low": 0.43425,
      "close": 0.43613,
      "adjClose": 0.39728,
      "volume": 718739840
    },
    {
      "date": "2011-03-23",
      "open": 0.4355,
      "high": 0.4465,
      "low": 0.426,
      "close": 0.44525,
      "adjClose": 0.40559,
      "volume": 782641920
    },
    {
      "date": "2011-03-24",
      "open": 0.45475,
      "high": 0.48625,
      "low": 0.45375,
      "close": 0.48075,
      "adjClose": 0.43793,
      "volume": 1780592000
    },
    {
      "date": "2011-03-25",
      "open": 0.485,
      "high": 0.48613,
      "low": 0.465,
      "close": 0.46575,
      "adjClose": 0.42427,
      "volume": 1196664960
    },
    {
      "date": "2011-03-28",
      "open": 0.47675,
      "high": 0.491,
      "low": 0.4725,
      "close": 0.483,
      "adjClose": 0.43998,
      "volume": 1204284000
    },
    {
      "date": "2011-03-29",
      "open": 0.483,
      "high": 0.48475,
      "low": 0.47275,
      "close": 0.47925,
      "adjClose": 0.43656,
      "volume": 716019200
    },
    {
      "date": "2011-03-30",
      "open": 0.483,
      "high": 0.485,
      "low": 0.45525,
      "close": 0.46125,
      "adjClose": 0.42017,
      "volume": 1176320000
    },
    {
      "date": "2011-03-31",
      "open": 0.462,
      "high": 0.467,
      "low": 0.453,
      "close": 0.4615,
      "adjClose": 0.42039,
      "volume": 655344520
    },
    {
      "date": "2011-04-01",
      "open": 0.4675,
      "high": 0.468,
      "low": 0.44875,
      "close": 0.455,
      "adjClose": 0.41447,
      "volume": 850072000
    },
    {
      "date": "2011-04-04",
      "open": 0.455,
      "high": 0.45625,
      "low": 0.4355,
      "close": 0.43875,
      "adjClose": 0.39967,
      "volume": 924328000
    },
    {
      "date": "2011-04-05",
      "open": 0.44525,
      "high": 0.44875,
      "low": 0.4385,
      "close": 0.4395,
      "adjClose": 0.40035,
      "volume": 821198080
    },
    {
      "date": "2011-04-06",
      "open": 0.44275,
      "high": 0.44325,
      "low": 0.43275,
      "close": 0.4365,
      "adjClose": 0.39762,
      "volume": 857198720
    },
    {
      "date": "2011-04-07",
      "open": 0.4375,
      "high": 0.45525,
      "low": 0.43575,
      "close": 0.4525,
      "adjClose": 0.4122,
      "volume": 1021208000
    },
    {
      "date": "2011-04-08",
      "open": 0.456,
      "high": 0.456,
      "low": 0.4375,
      "close": 0.43875,
      "adjClose": 0.39967,
      "volume": 746824320
    },
    {
      "date": "2011-04-11",
      "open": 0.4405,
      "high": 0.44275,
      "low": 0.42825,
      "close": 0.433,
      "adjClose": 0.39443,
      "volume": 546208000
    },
    {
      "date": "2011-04-12",
      "open": 0.42875,
      "high": 0.43725,
      "low": 0.42075,
      "close": 0.43425,
      "adjClose": 0.39557,
      "volume": 841235840
    },
    {
      "date": "2011-04-13",
      "open": 0.43875,
      "high": 0.44675,
      "low": 0.43325,
      "close": 0.444,
      "adjClose": 0.40445,
      "volume": 749588000
    },
    {
      "date": "2011-04-14",
      "open": 0.44,
      "high": 0.463,
      "low": 0.4375,
      "close": 0.46275,
      "adjClose": 0.42153,
      "volume": 1254807040
    },
    {
      "date": "2011-04-15",
      "open": 0.45925,
      "high": 0.4735,
      "low": 0.457,
      "close": 0.46775,
      "adjClose": 0.42609,
      "volume": 969720000
    },
    {
      "date": "2011-04-18",
      "open": 0.45675,
      "high": 0.45975,
      "low": 0.445,
      "close": 0.45225,
      "adjClose": 0.41197,
      "volume": 743584000
    },
    {
      "date": "2011-04-19",
      "open": 0.4525,
      "high": 0.45425,
      "low": 0.43825,
      "close": 0.4505,
      "adjClose": 0.41037,
      "volume": 659860000
    },
    {
      "date": "2011-04-20",
      "open": 0.467,
      "high": 0.47375,
      "low": 0.45675,
      "close": 0.46425,
      "adjClose": 0.4229,
      "volume": 650516000
    },
    {
      "date": "2011-04-21",
      "open": 0.46925,
      "high": 0.47212,
      "low": 0.462,
      "close": 0.463,
      "adjClose": 0.42176,
      "volume": 421381880
    },
    {
      "date": "2011-04-25",
      "open": 0.465,
      "high": 0.478,
      "low": 0.46475,
      "close": 0.47025,
      "adjClose": 0.42836,
      "volume": 619730640
    },
    {
      "date": "2011-04-26",
      "open": 0.47425,
      "high": 0.48728,
      "low": 0.4695,
      "close": 0.4825,
      "adjClose": 0.43952,
      "volume": 676752000
    },
    {
      "date": "2011-04-27",
      "open": 0.485,
      "high": 0.485,
      "low": 0.4725,
      "close": 0.4825,
      "adjClose": 0.43952,
      "volume": 450207200
    },
    {
      "date": "2011-04-28",
      "open": 0.4825,
      "high": 0.4975,
      "low": 0.477,
      "close": 0.48775,
      "adjClose": 0.44431,
      "volume": 685480320
    },
    {
      "date": "2011-04-29",
      "open": 0.491,
      "high": 0.511,
      "low": 0.49025,
      "close": 0.5,
      "adjClose": 0.45547,
      "volume": 836000000
    },
    {
      "date": "2011-05-02",
      "open": 0.5105,
      "high": 0.51075,
      "low": 0.49075,
      "close": 0.49325,
      "adjClose": 0.44932,
      "volume": 613957200
    },
    {
      "date": "2011-05-03",
      "open": 0.4875,
      "high": 0.489,
      "low": 0.46375,
      "close": 0.46975,
      "adjClose": 0.42791,
      "volume": 809562240
    },
    {
      "date": "2011-05-04",
      "open": 0.47125,
      "high": 0.4765,
      "low": 0.4575,
      "close": 0.46625,
      "adjClose": 0.42472,
      "volume": 639375920
    },
    {
      "date": "2011-05-05",
      "open": 0.4625,
      "high": 0.472,
      "low": 0.45625,
      "close": 0.4665,
      "adjClose": 0.42495,
      "volume": 544000000
    },
    {
      "date": "2011-05-06",
      "open": 0.47625,
      "high": 0.4875,
      "low": 0.4725,
      "close": 0.483,
      "adjClose": 0.43998,
      "volume": 841145600
    },
    {
      "date": "2011-05-09",
      "open": 0.4845,
      "high": 0.49625,
      "low": 0.48325,
      "close": 0.49375,
      "adjClose": 0.44977,
      "volume": 706427520
    },
    {
      "date": "2011-05-10",
      "open": 0.49775,
      "high": 0.49825,
      "low": 0.4895,
      "close": 0.4945,
      "adjClose": 0.45045,
      "volume": 690976000
    },
    {
      "date": "2011-05-11",
      "open": 0.497,
      "high": 0.502,
      "low": 0.49,
      "close": 0.49675,
      "adjClose": 0.4525,
      "volume": 617691560
    },
    {
      "date": "2011-05-12",
      "open": 0.495,
      "high": 0.513,
      "low": 0.49375,
      "close": 0.5125,
      "adjClose": 0.46685,
      "volume": 1224000000
    },
    {
      "date": "2011-05-13",
      "open": 0.48,
      "high": 0.48125,
      "low": 0.453,
      "close": 0.4565,
      "adjClose": 0.41584,
      "volume": 2025508480
    },
    {
      "date": "2011-05-16",
      "open": 0.45525,
      "high": 0.45625,
      "low": 0.44225,
      "close": 0.44253,
      "adjClose": 0.40311,
      "volume": 728835200
    },
    {
      "date": "2011-05-17",
      "open": 0.441,
      "high": 0.44125,
      "low": 0.428,
      "close": 0.44075,
      "adjClose": 0.40149,
      "volume": 1420492160
    },
    {
      "date": "2011-05-18",
      "open": 0.4425,
      "high": 0.45475,
      "low": 0.441,
      "close": 0.451,
      "adjClose": 0.41083,
      "volume": 659034680
    },
    {
      "date": "2011-05-19",
      "open": 0.4545,
      "high": 0.45475,
      "low": 0.43775,
      "close": 0.4445,
      "adjClose": 0.40491,
      "volume": 651280480
    },
    {
      "date": "2011-05-20",
      "open": 0.4435,
      "high": 0.45325,
      "low": 0.4415,
      "close": 0.45225,
      "adjClose": 0.41197,
      "volume": 575935640
    },
    {
      "date": "2011-05-23",
      "open": 0.44575,
      "high": 0.455,
      "low": 0.44,
      "close": 0.45175,
      "adjClose": 0.41151,
      "volume": 588000000
    },
    {
      "date": "2011-05-24",
      "open": 0.454,
      "high": 0.47175,
      "low": 0.45275,
      "close": 0.45353,
      "adjClose": 0.41313,
      "volume": 720704000
    },
    {
      "date": "2011-05-25",
      "open": 0.45125,
      "high": 0.462,
      "low": 0.44675,
      "close": 0.459,
      "adjClose": 0.41812,
      "volume": 545312000
    },
    {
      "date": "2011-05-26",
      "open": 0.459,
      "high": 0.4745,
      "low": 0.45775,
      "close": 0.4705,
      "adjClose": 0.42859,
      "volume": 706556800
    },
    {
      "date": "2011-05-27",
      "open": 0.4725,
      "high": 0.48828,
      "low": 0.472,
      "close": 0.4875,
      "adjClose": 0.44408,
      "volume": 659029520
    },
    {
      "date": "2011-05-31",
      "open": 0.497,
      "high": 0.50125,
      "low": 0.485,
      "close": 0.501,
      "adjClose": 0.45638,
      "volume": 1200999680
    },
    {
      "date": "2011-06-01",
      "open": 0.49875,
      "high": 0.4995,
      "low": 0.4775,
      "close": 0.4785,
      "adjClose": 0.43588,
      "volume": 762431360
    },
    {
      "date": "2011-06-02",
      "open": 0.47925,
      "high": 0.48275,
      "low": 0.4705,
      "close": 0.47613,
      "adjClose": 0.43372,
      "volume": 607808760
    },
    {
      "date": "2011-06-03",
      "open": 0.47075,
      "high": 0.475,
      "low": 0.45925,
      "close": 0.4615,
      "adjClose": 0.42039,
      "volume": 549402040
    },
    {
      "date": "2011-06-06",
      "open": 0.46075,
      "high": 0.465,
      "low": 0.45125,
      "close": 0.45175,
      "adjClose": 0.41151,
      "volume": 436176240
    },
    {
      "date": "2011-06-07",
      "open": 0.45525,
      "high": 0.45775,
      "low": 0.4495,
      "close": 0.4515,
      "adjClose": 0.41128,
      "volume": 434057200
    },
    {
      "date": "2011-06-08",
      "open": 0.44925,
      "high": 0.452,
      "low": 0.43575,
      "close": 0.43925,
      "adjClose": 0.40013,
      "volume": 569288000
    },
    {
      "date": "2011-06-09",
      "open": 0.439,
      "high": 0.44,
      "low": 0.4185,
      "close": 0.43425,
      "adjClose": 0.39557,
      "volume": 741672320
    },
    {
      "date": "2011-06-10",
      "open": 0.435,
      "high": 0.43763,
      "low": 0.4245,
      "close": 0.428,
      "adjClose": 0.38988,
      "volume": 493578280
    },
    {
      "date": "2011-06-13",
      "open": 0.428,
      "high": 0.4335,
      "low": 0.422,
      "close": 0.42488,
      "adjClose": 0.38704,
      "volume": 574768280
    },
    {
      "date": "2011-06-14",
      "open": 0.42875,
      "high": 0.438,
      "low": 0.42675,
      "close": 0.4285,
      "adjClose": 0.39033,
      "volume": 534743280
    },
    {
      "date": "2011-06-15",
      "open": 0.42275,
      "high": 0.42525,
      "low": 0.4105,
      "close": 0.41925,
      "adjClose": 0.38191,
      "volume": 936003200
    },
    {
      "date": "2011-06-16",
      "open": 0.4195,
      "high": 0.42594,
      "low": 0.39875,
      "close": 0.40475,
      "adjClose": 0.3687,
      "volume": 1024968320
    },
    {
      "date": "2011-06-17",
      "open": 0.4095,
      "high": 0.40975,
      "low": 0.38275,
      "close": 0.39513,
      "adjClose": 0.35994,
      "volume": 1467985920
    },
    {
      "date": "2011-06-20",
      "open": 0.39175,
      "high": 0.4,
      "low": 0.3875,
      "close": 0.3905,
      "adjClose": 0.35572,
      "volume": 745960000
    },
    {
      "date": "2011-06-21",
      "open": 0.392,
      "high": 0.402,
      "low": 0.38825,
      "close": 0.399,
      "adjClose": 0.36346,
      "volume": 704295680
    },
    {
      "date": "2011-06-22",
      "open": 0.39625,
      "high": 0.4015,
      "low": 0.39275,
      "close": 0.3935,
      "adjClose": 0.35845,
      "volume": 651723600
    },
    {
      "date": "2011-06-23",
      "open": 0.3885,
      "high": 0.40791,
      "low": 0.385,
      "close": 0.40525,
      "adjClose": 0.36915,
      "volume": 744188160
    },
    {
      "date": "2011-06-24",
      "open": 0.40325,
      "high": 0.40675,
      "low": 0.391,
      "close": 0.3935,
      "adjClose": 0.35845,
      "volume": 529189200
    },
    {
      "date": "2011-06-27",
      "open": 0.3935,
      "high": 0.396,
      "low": 0.3715,
      "close": 0.38525,
      "adjClose": 0.35094,
      "volume": 1142152000
    },
    {
      "date": "2011-06-28",
      "open": 0.38525,
      "high": 0.392,
      "low": 0.3825,
      "close": 0.3875,
      "adjClose": 0.35299,
      "volume": 692224000
    },
    {
      "date": "2011-06-29",
      "open": 0.39,
      "high": 0.3975,
      "low": 0.3765,
      "close": 0.3935,
      "adjClose": 0.35845,
      "volume": 960568320
    },
    {
      "date": "2011-06-30",
      "open": 0.3945,
      "high": 0.40275,
      "low": 0.3885,
      "close": 0.39838,
      "adjClose": 0.3629,
      "volume": 652337520
    },
    {
      "date": "2011-07-01",
      "open": 0.3985,
      "high": 0.40525,
      "low": 0.3905,
      "close": 0.40363,
      "adjClose": 0.36768,
      "volume": 540804000
    },
    {
      "date": "2011-07-05",
      "open": 0.40325,
      "high": 0.407,
      "low": 0.3935,
      "close": 0.397,
      "adjClose": 0.36164,
      "volume": 535378600
    },
    {
      "date": "2011-07-06",
      "open": 0.39675,
      "high": 0.3975,
      "low": 0.387,
      "close": 0.39175,
      "adjClose": 0.35686,
      "volume": 529605640
    },
    {
      "date": "2011-07-07",
      "open": 0.39375,
      "high": 0.39575,
      "low": 0.38625,
      "close": 0.39313,
      "adjClose": 0.35811,
      "volume": 986136000
    },
    {
      "date": "2011-07-08",
      "open": 0.38775,
      "high": 0.3905,
      "low": 0.3825,
      "close": 0.38575,
      "adjClose": 0.35139,
      "volume": 619525160
    },
    {
      "date": "2011-07-11",
      "open": 0.3785,
      "high": 0.38,
      "low": 0.37125,
      "close": 0.37225,
      "adjClose": 0.33909,
      "volume": 714513280
    },
    {
      "date": "2011-07-12",
      "open": 0.3705,
      "high": 0.374,
      "low": 0.361,
      "close": 0.36725,
      "adjClose": 0.33454,
      "volume": 867636480
    },
    {
      "date": "2011-07-13",
      "open": 0.37225,
      "high": 0.37475,
      "low": 0.363,
      "close": 0.3665,
      "adjClose": 0.33386,
      "volume": 634368600
    },
    {
      "date": "2011-07-14",
      "open": 0.368,
      "high": 0.37025,
      "low": 0.35025,
      "close": 0.352,
      "adjClose": 0.32065,
      "volume": 1089139840
    },
    {
      "date": "2011-07-15",
      "open": 0.354,
      "high": 0.35625,
      "low": 0.34525,
      "close": 0.3525,
      "adjClose": 0.3211,
      "volume": 827784960
    },
    {
      "date": "2011-07-18",
      "open": 0.34975,
      "high": 0.35175,
      "low": 0.3405,
      "close": 0.34488,
      "adjClose": 0.31416,
      "volume": 818222720
    },
    {
      "date": "2011-07-19",
      "open": 0.346,
      "high": 0.35625,
      "low": 0.346,
      "close": 0.35553,
      "adjClose": 0.32386,
      "volume": 602232960
    },
    {
      "date": "2011-07-20",
      "open": 0.35675,
      "high": 0.35875,
      "low": 0.35,
      "close": 0.351,
      "adjClose": 0.31974,
      "volume": 663293600
    },
    {
      "date": "2011-07-21",
      "open": 0.3515,
      "high": 0.37,
      "low": 0.34625,
      "close": 0.3675,
      "adjClose": 0.33477,
      "volume": 1143763840
    },
    {
      "date": "2011-07-22",
      "open": 0.37075,
      "high": 0.37625,
      "low": 0.366,
      "close": 0.375,
      "adjClose": 0.3416,
      "volume": 737192000
    },
    {
      "date": "2011-07-25",
      "open": 0.36925,
      "high": 0.37075,
      "low": 0.36375,
      "close": 0.369,
      "adjClose": 0.33613,
      "volume": 566934360
    },
    {
      "date": "2011-07-26",
      "open": 0.3585,
      "high": 0.3675,
      "low": 0.35475,
      "close": 0.36,
      "adjClose": 0.32793,
      "volume": 698366080
    },
    {
      "date": "2011-07-27",
      "open": 0.355,
      "high": 0.35675,
      "low": 0.3455,
      "close": 0.34638,
      "adjClose": 0.31553,
      "volume": 652457960
    },
    {
      "date": "2011-07-28",
      "open": 0.34525,
      "high": 0.353,
      "low": 0.33975,
      "close": 0.34575,
      "adjClose": 0.31495,
      "volume": 648200320
    },
    {
      "date": "2011-07-29",
      "open": 0.34225,
      "high": 0.349,
      "low": 0.3405,
      "close": 0.34575,
      "adjClose": 0.31495,
      "volume": 677683200
    },
    {
      "date": "2011-08-01",
      "open": 0.35375,
      "high": 0.36525,
      "low": 0.35075,
      "close": 0.36425,
      "adjClose": 0.33181,
      "volume": 1019975680
    },
    {
      "date": "2011-08-02",
      "open": 0.36175,
      "high": 0.3845,
      "low": 0.3605,
      "close": 0.3605,
      "adjClose": 0.32839,
      "volume": 1356500480
    },
    {
      "date": "2011-08-03",
      "open": 0.36125,
      "high": 0.3715,
      "low": 0.35775,
      "close": 0.37025,
      "adjClose": 0.33727,
      "volume": 765358720
    },
    {
      "date": "2011-08-04",
      "open": 0.3635,
      "high": 0.3635,
      "low": 0.335,
      "close": 0.335,
      "adjClose": 0.30516,
      "volume": 979833600
    },
    {
      "date": "2011-08-05",
      "open": 0.34275,
      "high": 0.347,
      "low": 0.315,
      "close": 0.32375,
      "adjClose": 0.29491,
      "volume": 1270639360
    },
    {
      "date": "2011-08-08",
      "open": 0.308,
      "high": 0.319,
      "low": 0.29625,
      "close": 0.29825,
      "adjClose": 0.27168,
      "volume": 1084259200
    },
    {
      "date": "2011-08-09",
      "open": 0.304,
      "high": 0.32375,
      "low": 0.3,
      "close": 0.32325,
      "adjClose": 0.29446,
      "volume": 1329891840
    },
    {
      "date": "2011-08-10",
      "open": 0.31375,
      "high": 0.32275,
      "low": 0.30675,
      "close": 0.3085,
      "adjClose": 0.28102,
      "volume": 1140052000
    },
    {
      "date": "2011-08-11",
      "open": 0.3085,
      "high": 0.33975,
      "low": 0.3085,
      "close": 0.33525,
      "adjClose": 0.30539,
      "volume": 1078792000
    },
    {
      "date": "2011-08-12",
      "open": 0.371,
      "high": 0.3715,
      "low": 0.31675,
      "close": 0.322,
      "adjClose": 0.29332,
      "volume": 3195784960
    },
    {
      "date": "2011-08-15",
      "open": 0.32525,
      "high": 0.335,
      "low": 0.3235,
      "close": 0.33425,
      "adjClose": 0.30448,
      "volume": 864248320
    },
    {
      "date": "2011-08-16",
      "open": 0.3305,
      "high": 0.335,
      "low": 0.31875,
      "close": 0.32475,
      "adjClose": 0.29582,
      "volume": 717260160
    },
    {
      "date": "2011-08-17",
      "open": 0.32575,
      "high": 0.33125,
      "low": 0.316,
      "close": 0.32025,
      "adjClose": 0.29173,
      "volume": 553355320
    },
    {
      "date": "2011-08-18",
      "open": 0.30575,
      "high": 0.30875,
      "low": 0.295,
      "close": 0.2985,
      "adjClose": 0.27191,
      "volume": 802791680
    },
    {
      "date": "2011-08-19",
      "open": 0.2935,
      "high": 0.30979,
      "low": 0.29125,
      "close": 0.29325,
      "adjClose": 0.26713,
      "volume": 761429760
    },
    {
      "date": "2011-08-22",
      "open": 0.30145,
      "high": 0.305,
      "low": 0.29513,
      "close": 0.2985,
      "adjClose": 0.27191,
      "volume": 611960480
    },
    {
      "date": "2011-08-23",
      "open": 0.30575,
      "high": 0.331,
      "low": 0.30525,
      "close": 0.33075,
      "adjClose": 0.30129,
      "volume": 938389760
    },
    {
      "date": "2011-08-24",
      "open": 0.33,
      "high": 0.331,
      "low": 0.3175,
      "close": 0.326,
      "adjClose": 0.29696,
      "volume": 687500000
    },
    {
      "date": "2011-08-25",
      "open": 0.3195,
      "high": 0.32525,
      "low": 0.3115,
      "close": 0.312,
      "adjClose": 0.28421,
      "volume": 690968000
    },
    {
      "date": "2011-08-26",
      "open": 0.31075,
      "high": 0.3285,
      "low": 0.30525,
      "close": 0.32525,
      "adjClose": 0.29628,
      "volume": 732706560
    },
    {
      "date": "2011-08-29",
      "open": 0.3345,
      "high": 0.33525,
      "low": 0.32675,
      "close": 0.334,
      "adjClose": 0.30425,
      "volume": 601843280
    },
    {
      "date": "2011-08-30",
      "open": 0.33175,
      "high": 0.34475,
      "low": 0.3295,
      "close": 0.342,
      "adjClose": 0.31154,
      "volume": 684935680
    },
    {
      "date": "2011-08-31",
      "open": 0.3445,
      "high": 0.348,
      "low": 0.33,
      "close": 0.33275,
      "adjClose": 0.30311,
      "volume": 705914880
    },
    {
      "date": "2011-09-01",
      "open": 0.33725,
      "high": 0.3445,
      "low": 0.33175,
      "close": 0.332,
      "adjClose": 0.30243,
      "volume": 762373760
    },
    {
      "date": "2011-09-02",
      "open": 0.3245,
      "high": 0.329,
      "low": 0.3205,
      "close": 0.323,
      "adjClose": 0.29423,
      "volume": 471356000
    },
    {
      "date": "2011-09-06",
      "open": 0.3125,
      "high": 0.33025,
      "low": 0.3095,
      "close": 0.3295,
      "adjClose": 0.30015,
      "volume": 696248000
    },
    {
      "date": "2011-09-07",
      "open": 0.35625,
      "high": 0.366,
      "low": 0.3465,
      "close": 0.35625,
      "adjClose": 0.32452,
      "volume": 1606620000
    },
    {
      "date": "2011-09-08",
      "open": 0.35275,
      "high": 0.36125,
      "low": 0.34875,
      "close": 0.3545,
      "adjClose": 0.32292,
      "volume": 880342400
    },
    {
      "date": "2011-09-09",
      "open": 0.3515,
      "high": 0.361,
      "low": 0.344,
      "close": 0.347,
      "adjClose": 0.31609,
      "volume": 869828000
    },
    {
      "date": "2011-09-12",
      "open": 0.34225,
      "high": 0.35825,
      "low": 0.34225,
      "close": 0.35525,
      "adjClose": 0.32361,
      "volume": 916480000
    },
    {
      "date": "2011-09-13",
      "open": 0.35825,
      "high": 0.365,
      "low": 0.35275,
      "close": 0.36325,
      "adjClose": 0.3309,
      "volume": 853836160
    },
    {
      "date": "2011-09-14",
      "open": 0.37275,
      "high": 0.38675,
      "low": 0.3725,
      "close": 0.382,
      "adjClose": 0.34798,
      "volume": 1547450880
    },
    {
      "date": "2011-09-15",
      "open": 0.3905,
      "high": 0.3925,
      "low": 0.384,
      "close": 0.38738,
      "adjClose": 0.35288,
      "volume": 752908000
    },
    {
      "date": "2011-09-16",
      "open": 0.38825,
      "high": 0.4025,
      "low": 0.3845,
      "close": 0.3865,
      "adjClose": 0.35207,
      "volume": 1391588000
    },
    {
      "date": "2011-09-19",
      "open": 0.38,
      "high": 0.38275,
      "low": 0.36875,
      "close": 0.3785,
      "adjClose": 0.34479,
      "volume": 968204000
    },
    {
      "date": "2011-09-20",
      "open": 0.38325,
      "high": 0.38475,
      "low": 0.367,
      "close": 0.36875,
      "adjClose": 0.33591,
      "volume": 792436000
    },
    {
      "date": "2011-09-21",
      "open": 0.37075,
      "high": 0.37713,
      "low": 0.3615,
      "close": 0.36163,
      "adjClose": 0.32942,
      "volume": 715540480
    },
    {
      "date": "2011-09-22",
      "open": 0.3475,
      "high": 0.348,
      "low": 0.33125,
      "close": 0.33775,
      "adjClose": 0.30767,
      "volume": 1314632000
    },
    {
      "date": "2011-09-23",
      "open": 0.33575,
      "high": 0.3545,
      "low": 0.33375,
      "close": 0.34475,
      "adjClose": 0.31404,
      "volume": 1011806720
    },
    {
      "date": "2011-09-26",
      "open": 0.349,
      "high": 0.35,
      "low": 0.33,
      "close": 0.3455,
      "adjClose": 0.31473,
      "volume": 972124000
    },
    {
      "date": "2011-09-27",
      "open": 0.35425,
      "high": 0.35725,
      "low": 0.34325,
      "close": 0.346,
      "adjClose": 0.31518,
      "volume": 781427200
    },
    {
      "date": "2011-09-28",
      "open": 0.34675,
      "high": 0.3555,
      "low": 0.33,
      "close": 0.3355,
      "adjClose": 0.30562,
      "volume": 1236532000
    },
    {
      "date": "2011-09-29",
      "open": 0.3415,
      "high": 0.34725,
      "low": 0.31875,
      "close": 0.32725,
      "adjClose": 0.2981,
      "volume": 866614400
    },
    {
      "date": "2011-09-30",
      "open": 0.322,
      "high": 0.32375,
      "low": 0.31225,
      "close": 0.31275,
      "adjClose": 0.28489,
      "volume": 678428800
    },
    {
      "date": "2011-10-03",
      "open": 0.30875,
      "high": 0.3185,
      "low": 0.29525,
      "close": 0.29525,
      "adjClose": 0.26895,
      "volume": 950052480
    },
    {
      "date": "2011-10-04",
      "open": 0.28788,
      "high": 0.3225,
      "low": 0.28675,
      "close": 0.3225,
      "adjClose": 0.29377,
      "volume": 1361703680
    },
    {
      "date": "2011-10-05",
      "open": 0.32175,
      "high": 0.337,
      "low": 0.31525,
      "close": 0.334,
      "adjClose": 0.30425,
      "volume": 856935680
    },
    {
      "date": "2011-10-06",
      "open": 0.33575,
      "high": 0.34825,
      "low": 0.33525,
      "close": 0.34725,
      "adjClose": 0.31632,
      "volume": 773286400
    },
    {
      "date": "2011-10-07",
      "open": 0.34875,
      "high": 0.359,
      "low": 0.3415,
      "close": 0.35375,
      "adjClose": 0.32224,
      "volume": 807112320
    },
    {
      "date": "2011-10-10",
      "open": 0.35975,
      "high": 0.3695,
      "low": 0.359,
      "close": 0.3695,
      "adjClose": 0.33659,
      "volume": 534376000
    },
    {
      "date": "2011-10-11",
      "open": 0.3665,
      "high": 0.3725,
      "low": 0.36425,
      "close": 0.3655,
      "adjClose": 0.33294,
      "volume": 816407040
    },
    {
      "date": "2011-10-12",
      "open": 0.3725,
      "high": 0.37275,
      "low": 0.365,
      "close": 0.36525,
      "adjClose": 0.33272,
      "volume": 612202800
    },
    {
      "date": "2011-10-13",
      "open": 0.3635,
      "high": 0.38725,
      "low": 0.3625,
      "close": 0.3865,
      "adjClose": 0.35207,
      "volume": 854832000
    },
    {
      "date": "2011-10-14",
      "open": 0.39325,
      "high": 0.39725,
      "low": 0.3835,
      "close": 0.393,
      "adjClose": 0.358,
      "volume": 702830720
    },
    {
      "date": "2011-10-17",
      "open": 0.3885,
      "high": 0.3885,
      "low": 0.3715,
      "close": 0.3735,
      "adjClose": 0.34023,
      "volume": 611867520
    },
    {
      "date": "2011-10-18",
      "open": 0.3715,
      "high": 0.388,
      "low": 0.36925,
      "close": 0.387,
      "adjClose": 0.35253,
      "volume": 590961240
    },
    {
      "date": "2011-10-19",
      "open": 0.3875,
      "high": 0.39425,
      "low": 0.37813,
      "close": 0.37925,
      "adjClose": 0.34547,
      "volume": 557686560
    },
    {
      "date": "2011-10-20",
      "open": 0.369,
      "high": 0.3705,
      "low": 0.346,
      "close": 0.36025,
      "adjClose": 0.32816,
      "volume": 990535040
    },
    {
      "date": "2011-10-21",
      "open": 0.36475,
      "high": 0.37075,
      "low": 0.356,
      "close": 0.362,
      "adjClose": 0.32976,
      "volume": 628557960
    },
    {
      "date": "2011-10-24",
      "open": 0.3635,
      "high": 0.38125,
      "low": 0.36275,
      "close": 0.3755,
      "adjClose": 0.34205,
      "volume": 535263600
    },
    {
      "date": "2011-10-25",
      "open": 0.37025,
      "high": 0.37325,
      "low": 0.3605,
      "close": 0.36125,
      "adjClose": 0.32907,
      "volume": 578043440
    },
    {
      "date": "2011-10-26",
      "open": 0.36825,
      "high": 0.37025,
      "low": 0.355,
      "close": 0.3655,
      "adjClose": 0.33294,
      "volume": 503231240
    },
    {
      "date": "2011-10-27",
      "open": 0.379,
      "high": 0.385,
      "low": 0.3705,
      "close": 0.38125,
      "adjClose": 0.34729,
      "volume": 577908120
    },
    {
      "date": "2011-10-28",
      "open": 0.378,
      "high": 0.3935,
      "low": 0.377,
      "close": 0.39,
      "adjClose": 0.35526,
      "volume": 490184840
    },
    {
      "date": "2011-10-31",
      "open": 0.3775,
      "high": 0.37975,
      "low": 0.37,
      "close": 0.37,
      "adjClose": 0.33704,
      "volume": 520242360
    },
    {
      "date": "2011-11-01",
      "open": 0.3565,
      "high": 0.3575,
      "low": 0.348,
      "close": 0.3515,
      "adjClose": 0.32019,
      "volume": 791044480
    },
    {
      "date": "2011-11-02",
      "open": 0.355,
      "high": 0.35675,
      "low": 0.33825,
      "close": 0.34538,
      "adjClose": 0.31462,
      "volume": 962093440
    },
    {
      "date": "2011-11-03",
      "open": 0.34925,
      "high": 0.367,
      "low": 0.34,
      "close": 0.36625,
      "adjClose": 0.33363,
      "volume": 749372000
    },
    {
      "date": "2011-11-04",
      "open": 0.363,
      "high": 0.37175,
      "low": 0.35725,
      "close": 0.3705,
      "adjClose": 0.3375,
      "volume": 655212520
    },
    {
      "date": "2011-11-07",
      "open": 0.36775,
      "high": 0.374,
      "low": 0.36,
      "close": 0.3685,
      "adjClose": 0.33568,
      "volume": 613662800
    },
    {
      "date": "2011-11-08",
      "open": 0.37325,
      "high": 0.37925,
      "low": 0.36725,
      "close": 0.377,
      "adjClose": 0.34342,
      "volume": 549863760
    },
    {
      "date": "2011-11-09",
      "open": 0.36825,
      "high": 0.373,
      "low": 0.3565,
      "close": 0.358,
      "adjClose": 0.32611,
      "volume": 532385480
    },
    {
      "date": "2011-11-10",
      "open": 0.36675,
      "high": 0.3705,
      "low": 0.35275,
      "close": 0.36175,
      "adjClose": 0.32953,
      "volume": 990484000
    },
    {
      "date": "2011-11-11",
      "open": 0.372,
      "high": 0.3775,
      "low": 0.35175,
      "close": 0.3745,
      "adjClose": 0.34114,
      "volume": 1751926400
    },
    {
      "date": "2011-11-14",
      "open": 0.3745,
      "high": 0.37825,
      "low": 0.36625,
      "close": 0.36725,
      "adjClose": 0.33454,
      "volume": 500438920
    },
    {
      "date": "2011-11-15",
      "open": 0.36375,
      "high": 0.37463,
      "low": 0.36275,
      "close": 0.372,
      "adjClose": 0.33887,
      "volume": 505764360
    },
    {
      "date": "2011-11-16",
      "open": 0.365,
      "high": 0.37475,
      "low": 0.36325,
      "close": 0.3645,
      "adjClose": 0.33203,
      "volume": 512626720
    },
    {
      "date": "2011-11-17",
      "open": 0.36375,
      "high": 0.36475,
      "low": 0.345,
      "close": 0.3515,
      "adjClose": 0.32019,
      "volume": 657586560
    },
    {
      "date": "2011-11-18",
      "open": 0.3535,
      "high": 0.3535,
      "low": 0.34438,
      "close": 0.34825,
      "adjClose": 0.31723,
      "volume": 501491720
    },
    {
      "date": "2011-11-21",
      "open": 0.34275,
      "high": 0.36925,
      "low": 0.3375,
      "close": 0.36575,
      "adjClose": 0.33317,
      "volume": 1330788000
    },
    {
      "date": "2011-11-22",
      "open": 0.36975,
      "high": 0.379,
      "low": 0.36763,
      "close": 0.377,
      "adjClose": 0.34342,
      "volume": 1287653760
    },
    {
      "date": "2011-11-23",
      "open": 0.373,
      "high": 0.37575,
      "low": 0.36075,
      "close": 0.361,
      "adjClose": 0.32885,
      "volume": 825356160
    },
    {
      "date": "2011-11-25",
      "open": 0.35625,
      "high": 0.3645,
      "low": 0.35,
      "close": 0.351,
      "adjClose": 0.31974,
      "volume": 406620000
    },
    {
      "date": "2011-11-28",
      "open": 0.3625,
      "high": 0.37625,
      "low": 0.3625,
      "close": 0.37075,
      "adjClose": 0.33773,
      "volume": 690636800
    },
    {
      "date": "2011-11-29",
      "open": 0.37025,
      "high": 0.3775,
      "low": 0.36675,
      "close": 0.37275,
      "adjClose": 0.33955,
      "volume": 623741400
    },
    {
      "date": "2011-11-30",
      "open": 0.384,
      "high": 0.39175,
      "low": 0.38075,
      "close": 0.39075,
      "adjClose": 0.35595,
      "volume": 730363520
    },
    {
      "date": "2011-12-01",
      "open": 0.3875,
      "high": 0.3965,
      "low": 0.38575,
      "close": 0.3955,
      "adjClose": 0.36027,
      "volume": 529875000
    },
    {
      "date": "2011-12-02",
      "open": 0.39975,
      "high": 0.40125,
      "low": 0.38925,
      "close": 0.393,
      "adjClose": 0.358,
      "volume": 546519360
    },
    {
      "date": "2011-12-05",
      "open": 0.3995,
      "high": 0.4,
      "low": 0.38375,
      "close": 0.387,
      "adjClose": 0.35253,
      "volume": 644726400
    },
    {
      "date": "2011-12-06",
      "open": 0.38925,
      "high": 0.38999,
      "low": 0.3775,
      "close": 0.3815,
      "adjClose": 0.34752,
      "volume": 573832000
    },
    {
      "date": "2011-12-07",
      "open": 0.379,
      "high": 0.382,
      "low": 0.37125,
      "close": 0.37925,
      "adjClose": 0.34547,
      "volume": 510035920
    },
    {
      "date": "2011-12-08",
      "open": 0.3755,
      "high": 0.38175,
      "low": 0.366,
      "close": 0.36725,
      "adjClose": 0.33454,
      "volume": 491550160
    },
    {
      "date": "2011-12-09",
      "open": 0.3645,
      "high": 0.3755,
      "low": 0.35938,
      "close": 0.3725,
      "adjClose": 0.33932,
      "volume": 555859360
    },
    {
      "date": "2011-12-12",
      "open": 0.3645,
      "high": 0.366,
      "low": 0.3565,
      "close": 0.36325,
      "adjClose": 0.3309,
      "volume": 573333440
    },
    {
      "date": "2011-12-13",
      "open": 0.368,
      "high": 0.3725,
      "low": 0.351,
      "close": 0.35325,
      "adjClose": 0.32179,
      "volume": 516596000
    },
    {
      "date": "2011-12-14",
      "open": 0.35025,
      "high": 0.35225,
      "low": 0.33575,
      "close": 0.3395,
      "adjClose": 0.30926,
      "volume": 636077800
    },
    {
      "date": "2011-12-15",
      "open": 0.34525,
      "high": 0.3475,
      "low": 0.33575,
      "close": 0.3365,
      "adjClose": 0.30653,
      "volume": 435269520
    },
    {
      "date": "2011-12-16",
      "open": 0.33925,
      "high": 0.34575,
      "low": 0.33625,
      "close": 0.33775,
      "adjClose": 0.30767,
      "volume": 619186720
    },
    {
      "date": "2011-12-19",
      "open": 0.33925,
      "high": 0.34325,
      "low": 0.32775,
      "close": 0.32888,
      "adjClose": 0.29959,
      "volume": 463433760
    },
    {
      "date": "2011-12-20",
      "open": 0.3365,
      "high": 0.34875,
      "low": 0.3365,
      "close": 0.3475,
      "adjClose": 0.31655,
      "volume": 445520480
    },
    {
      "date": "2011-12-21",
      "open": 0.3455,
      "high": 0.34925,
      "low": 0.33625,
      "close": 0.343,
      "adjClose": 0.31245,
      "volume": 548424000
    },
    {
      "date": "2011-12-22",
      "open": 0.344,
      "high": 0.35875,
      "low": 0.344,
      "close": 0.35763,
      "adjClose": 0.32578,
      "volume": 576647520
    },
    {
      "date": "2011-12-23",
      "open": 0.3595,
      "high": 0.36,
      "low": 0.35125,
      "close": 0.35425,
      "adjClose": 0.3227,
      "volume": 248948000
    },
    {
      "date": "2011-12-27",
      "open": 0.35275,
      "high": 0.357,
      "low": 0.3505,
      "close": 0.3515,
      "adjClose": 0.32019,
      "volume": 195748600
    },
    {
      "date": "2011-12-28",
      "open": 0.3515,
      "high": 0.3522,
      "low": 0.3425,
      "close": 0.34275,
      "adjClose": 0.31222,
      "volume": 233964360
    },
    {
      "date": "2011-12-29",
      "open": 0.34625,
      "high": 0.35,
      "low": 0.34125,
      "close": 0.34925,
      "adjClose": 0.31814,
      "volume": 211119680
    },
    {
      "date": "2011-12-30",
      "open": 0.348,
      "high": 0.35175,
      "low": 0.346,
      "close": 0.3465,
      "adjClose": 0.31564,
      "volume": 186963280
    },
    {
      "date": "2012-01-03",
      "open": 0.3575,
      "high": 0.36,
      "low": 0.35025,
      "close": 0.351,
      "adjClose": 0.31974,
      "volume": 468133600
    },
    {
      "date": "2012-01-04",
      "open": 0.35125,
      "high": 0.3565,
      "low": 0.348,
      "close": 0.355,
      "adjClose": 0.32338,
      "volume": 347372000
    },
    {
      "date": "2012-01-05",
      "open": 0.35325,
      "high": 0.3695,
      "low": 0.35175,
      "close": 0.36775,
      "adjClose": 0.33499,
      "volume": 563571400
    },
    {
      "date": "2012-01-06",
      "open": 0.3675,
      "high": 0.36775,
      "low": 0.35925,
      "close": 0.3635,
      "adjClose": 0.33112,
      "volume": 533646080
    },
    {
      "date": "2012-01-09",
      "open": 0.36375,
      "high": 0.3705,
      "low": 0.361,
      "close": 0.3635,
      "adjClose": 0.33112,
      "volume": 508354520
    },
    {
      "date": "2012-01-10",
      "open": 0.369,
      "high": 0.36925,
      "low": 0.3595,
      "close": 0.362,
      "adjClose": 0.32976,
      "volume": 546379360
    },
    {
      "date": "2012-01-11",
      "open": 0.35875,
      "high": 0.362,
      "low": 0.35325,
      "close": 0.35475,
      "adjClose": 0.32315,
      "volume": 484356880
    },
    {
      "date": "2012-01-12",
      "open": 0.3555,
      "high": 0.35575,
      "low": 0.34475,
      "close": 0.3525,
      "adjClose": 0.3211,
      "volume": 652382800
    },
    {
      "date": "2012-01-13",
      "open": 0.35,
      "high": 0.35075,
      "low": 0.3415,
      "close": 0.34325,
      "adjClose": 0.31268,
      "volume": 504387960
    },
    {
      "date": "2012-01-17",
      "open": 0.3485,
      "high": 0.3485,
      "low": 0.3375,
      "close": 0.338,
      "adjClose": 0.30789,
      "volume": 627192960
    },
    {
      "date": "2012-01-18",
      "open": 0.3445,
      "high": 0.35225,
      "low": 0.34263,
      "close": 0.3495,
      "adjClose": 0.31837,
      "volume": 632957360
    },
    {
      "date": "2012-01-19",
      "open": 0.3525,
      "high": 0.35925,
      "low": 0.34876,
      "close": 0.35875,
      "adjClose": 0.3268,
      "volume": 608317040
    },
    {
      "date": "2012-01-20",
      "open": 0.35825,
      "high": 0.3625,
      "low": 0.35425,
      "close": 0.3555,
      "adjClose": 0.32384,
      "volume": 546272000
    },
    {
      "date": "2012-01-23",
      "open": 0.35575,
      "high": 0.3655,
      "low": 0.35125,
      "close": 0.36525,
      "adjClose": 0.33272,
      "volume": 562947040
    },
    {
      "date": "2012-01-24",
      "open": 0.36275,
      "high": 0.375,
      "low": 0.3625,
      "close": 0.3735,
      "adjClose": 0.34023,
      "volume": 730920320
    },
    {
      "date": "2012-01-25",
      "open": 0.3635,
      "high": 0.37225,
      "low": 0.353,
      "close": 0.37125,
      "adjClose": 0.33818,
      "volume": 1274445440
    },
    {
      "date": "2012-01-26",
      "open": 0.37675,
      "high": 0.381,
      "low": 0.36575,
      "close": 0.36775,
      "adjClose": 0.33499,
      "volume": 799808000
    },
    {
      "date": "2012-01-27",
      "open": 0.3655,
      "high": 0.37475,
      "low": 0.3625,
      "close": 0.37275,
      "adjClose": 0.33955,
      "volume": 450148120
    },
    {
      "date": "2012-01-30",
      "open": 0.36625,
      "high": 0.37175,
      "low": 0.36075,
      "close": 0.37,
      "adjClose": 0.33704,
      "volume": 399076000
    },
    {
      "date": "2012-01-31",
      "open": 0.371,
      "high": 0.37125,
      "low": 0.36275,
      "close": 0.36925,
      "adjClose": 0.33636,
      "volume": 357900000
    },
    {
      "date": "2012-02-01",
      "open": 0.3735,
      "high": 0.3775,
      "low": 0.36825,
      "close": 0.37325,
      "adjClose": 0.34,
      "volume": 428020000
    },
    {
      "date": "2012-02-02",
      "open": 0.37525,
      "high": 0.38875,
      "low": 0.3715,
      "close": 0.38713,
      "adjClose": 0.35265,
      "volume": 696459520
    },
    {
      "date": "2012-02-03",
      "open": 0.393,
      "high": 0.39875,
      "low": 0.39225,
      "close": 0.3955,
      "adjClose": 0.36027,
      "volume": 495551080
    },
    {
      "date": "2012-02-06",
      "open": 0.3935,
      "high": 0.394,
      "low": 0.389,
      "close": 0.39238,
      "adjClose": 0.35743,
      "volume": 278906720
    },
    {
      "date": "2012-02-07",
      "open": 0.393,
      "high": 0.39575,
      "low": 0.3865,
      "close": 0.3935,
      "adjClose": 0.35845,
      "volume": 410301240
    },
    {
      "date": "2012-02-08",
      "open": 0.3935,
      "high": 0.4155,
      "low": 0.3915,
      "close": 0.40775,
      "adjClose": 0.37143,
      "volume": 847649280
    },
    {
      "date": "2012-02-09",
      "open": 0.41275,
      "high": 0.41496,
      "low": 0.40675,
      "close": 0.4075,
      "adjClose": 0.3712,
      "volume": 562039840
    },
    {
      "date": "2012-02-10",
      "open": 0.4035,
      "high": 0.405,
      "low": 0.39525,
      "close": 0.39738,
      "adjClose": 0.36199,
      "volume": 440288760
    },
    {
      "date": "2012-02-13",
      "open": 0.4075,
      "high": 0.409,
      "low": 0.3955,
      "close": 0.40375,
      "adjClose": 0.36779,
      "volume": 610881240
    },
    {
      "date": "2012-02-14",
      "open": 0.40375,
      "high": 0.4095,
      "low": 0.40025,
      "close": 0.406,
      "adjClose": 0.36984,
      "volume": 454018760
    },
    {
      "date": "2012-02-15",
      "open": 0.40975,
      "high": 0.4225,
      "low": 0.40325,
      "close": 0.40425,
      "adjClose": 0.36824,
      "volume": 1110856000
    },
    {
      "date": "2012-02-16",
      "open": 0.3765,
      "high": 0.4145,
      "low": 0.375,
      "close": 0.41125,
      "adjClose": 0.37462,
      "volume": 1888928640
    },
    {
      "date": "2012-02-17",
      "open": 0.41146,
      "high": 0.41425,
      "low": 0.3925,
      "close": 0.39625,
      "adjClose": 0.36096,
      "volume": 1020497280
    },
    {
      "date": "2012-02-21",
      "open": 0.396,
      "high": 0.408,
      "low": 0.39525,
      "close": 0.39813,
      "adjClose": 0.36267,
      "volume": 518208760
    },
    {
      "date": "2012-02-22",
      "open": 0.39625,
      "high": 0.406,
      "low": 0.395,
      "close": 0.3955,
      "adjClose": 0.36027,
      "volume": 492483440
    },
    {
      "date": "2012-02-23",
      "open": 0.39625,
      "high": 0.4,
      "low": 0.39,
      "close": 0.39775,
      "adjClose": 0.36232,
      "volume": 323968000
    },
    {
      "date": "2012-02-24",
      "open": 0.399,
      "high": 0.3995,
      "low": 0.393,
      "close": 0.39475,
      "adjClose": 0.35959,
      "volume": 366709080
    },
    {
      "date": "2012-02-27",
      "open": 0.38975,
      "high": 0.3915,
      "low": 0.38113,
      "close": 0.38675,
      "adjClose": 0.3523,
      "volume": 745370240
    },
    {
      "date": "2012-02-28",
      "open": 0.38675,
      "high": 0.39125,
      "low": 0.37925,
      "close": 0.38325,
      "adjClose": 0.34911,
      "volume": 699921920
    },
    {
      "date": "2012-02-29",
      "open": 0.3845,
      "high": 0.391,
      "low": 0.3785,
      "close": 0.37875,
      "adjClose": 0.34501,
      "volume": 689254400
    },
    {
      "date": "2012-03-01",
      "open": 0.38025,
      "high": 0.38575,
      "low": 0.37875,
      "close": 0.38125,
      "adjClose": 0.34729,
      "volume": 449965320
    },
    {
      "date": "2012-03-02",
      "open": 0.38,
      "high": 0.39,
      "low": 0.38,
      "close": 0.3845,
      "adjClose": 0.35025,
      "volume": 684076000
    },
    {
      "date": "2012-03-05",
      "open": 0.38175,
      "high": 0.3825,
      "low": 0.36875,
      "close": 0.3715,
      "adjClose": 0.33841,
      "volume": 515110480
    },
    {
      "date": "2012-03-06",
      "open": 0.36725,
      "high": 0.37025,
      "low": 0.3615,
      "close": 0.368,
      "adjClose": 0.33522,
      "volume": 471427960
    },
    {
      "date": "2012-03-07",
      "open": 0.37,
      "high": 0.37175,
      "low": 0.365,
      "close": 0.37025,
      "adjClose": 0.33727,
      "volume": 441984000
    },
    {
      "date": "2012-03-08",
      "open": 0.37125,
      "high": 0.37525,
      "low": 0.3693,
      "close": 0.37138,
      "adjClose": 0.3383,
      "volume": 430859360
    },
    {
      "date": "2012-03-09",
      "open": 0.3725,
      "high": 0.37525,
      "low": 0.3685,
      "close": 0.3705,
      "adjClose": 0.3375,
      "volume": 367836000
    },
    {
      "date": "2012-03-12",
      "open": 0.372,
      "high": 0.3745,
      "low": 0.36375,
      "close": 0.36463,
      "adjClose": 0.33215,
      "volume": 299949200
    },
    {
      "date": "2012-03-13",
      "open": 0.36625,
      "high": 0.37175,
      "low": 0.3645,
      "close": 0.36975,
      "adjClose": 0.33682,
      "volume": 553527360
    },
    {
      "date": "2012-03-14",
      "open": 0.36975,
      "high": 0.37038,
      "low": 0.358,
      "close": 0.35913,
      "adjClose": 0.32714,
      "volume": 735879680
    },
    {
      "date": "2012-03-15",
      "open": 0.36025,
      "high": 0.3665,
      "low": 0.359,
      "close": 0.3645,
      "adjClose": 0.33203,
      "volume": 382579680
    },
    {
      "date": "2012-03-16",
      "open": 0.36475,
      "high": 0.3665,
      "low": 0.36275,
      "close": 0.365,
      "adjClose": 0.33249,
      "volume": 428353760
    },
    {
      "date": "2012-03-19",
      "open": 0.367,
      "high": 0.36875,
      "low": 0.36425,
      "close": 0.366,
      "adjClose": 0.3334,
      "volume": 405420160
    },
    {
      "date": "2012-03-20",
      "open": 0.364,
      "high": 0.364,
      "low": 0.35675,
      "close": 0.36,
      "adjClose": 0.32793,
      "volume": 449649080
    },
    {
      "date": "2012-03-21",
      "open": 0.36,
      "high": 0.36475,
      "low": 0.356,
      "close": 0.3615,
      "adjClose": 0.3293,
      "volume": 467862520
    },
    {
      "date": "2012-03-22",
      "open": 0.35875,
      "high": 0.364,
      "low": 0.35775,
      "close": 0.361,
      "adjClose": 0.32885,
      "volume": 425417800
    },
    {
      "date": "2012-03-23",
      "open": 0.36,
      "high": 0.36475,
      "low": 0.3575,
      "close": 0.36363,
      "adjClose": 0.33124,
      "volume": 315463600
    },
    {
      "date": "2012-03-26",
      "open": 0.36725,
      "high": 0.36975,
      "low": 0.36375,
      "close": 0.368,
      "adjClose": 0.33522,
      "volume": 288619360
    },
    {
      "date": "2012-03-27",
      "open": 0.3695,
      "high": 0.375,
      "low": 0.36875,
      "close": 0.3705,
      "adjClose": 0.3375,
      "volume": 420304840
    },
    {
      "date": "2012-03-28",
      "open": 0.37525,
      "high": 0.384,
      "low": 0.3725,
      "close": 0.379,
      "adjClose": 0.34524,
      "volume": 892479360
    },
    {
      "date": "2012-03-29",
      "open": 0.3785,
      "high": 0.38375,
      "low": 0.37375,
      "close": 0.38075,
      "adjClose": 0.34684,
      "volume": 372712040
    },
    {
      "date": "2012-03-30",
      "open": 0.384,
      "high": 0.38725,
      "low": 0.3785,
      "close": 0.38488,
      "adjClose": 0.3506,
      "volume": 527276080
    },
    {
      "date": "2012-04-02",
      "open": 0.384,
      "high": 0.38725,
      "low": 0.37778,
      "close": 0.38325,
      "adjClose": 0.34911,
      "volume": 407776000
    },
    {
      "date": "2012-04-03",
      "open": 0.386,
      "high": 0.38644,
      "low": 0.375,
      "close": 0.377,
      "adjClose": 0.34342,
      "volume": 430520800
    },
    {
      "date": "2012-04-04",
      "open": 0.37125,
      "high": 0.376,
      "low": 0.364,
      "close": 0.36625,
      "adjClose": 0.33363,
      "volume": 495925480
    },
    {
      "date": "2012-04-05",
      "open": 0.36675,
      "high": 0.37125,
      "low": 0.3645,
      "close": 0.36575,
      "adjClose": 0.33317,
      "volume": 369424000
    },
    {
      "date": "2012-04-09",
      "open": 0.36,
      "high": 0.36225,
      "low": 0.354,
      "close": 0.361,
      "adjClose": 0.32885,
      "volume": 365514200
    },
    {
      "date": "2012-04-10",
      "open": 0.3595,
      "high": 0.3645,
      "low": 0.35225,
      "close": 0.354,
      "adjClose": 0.32247,
      "volume": 470463280
    },
    {
      "date": "2012-04-11",
      "open": 0.35875,
      "high": 0.36625,
      "low": 0.3575,
      "close": 0.3585,
      "adjClose": 0.32657,
      "volume": 372970920
    },
    {
      "date": "2012-04-12",
      "open": 0.359,
      "high": 0.369,
      "low": 0.3575,
      "close": 0.367,
      "adjClose": 0.33431,
      "volume": 384868000
    },
    {
      "date": "2012-04-13",
      "open": 0.36375,
      "high": 0.36563,
      "low": 0.35375,
      "close": 0.354,
      "adjClose": 0.32247,
      "volume": 311324000
    },
    {
      "date": "2012-04-16",
      "open": 0.3565,
      "high": 0.3575,
      "low": 0.344,
      "close": 0.34975,
      "adjClose": 0.3186,
      "volume": 463644200
    },
    {
      "date": "2012-04-17",
      "open": 0.35075,
      "high": 0.355,
      "low": 0.34925,
      "close": 0.3505,
      "adjClose": 0.31928,
      "volume": 460796720
    },
    {
      "date": "2012-04-18",
      "open": 0.34825,
      "high": 0.35,
      "low": 0.3425,
      "close": 0.34675,
      "adjClose": 0.31586,
      "volume": 400764000
    },
    {
      "date": "2012-04-19",
      "open": 0.34225,
      "high": 0.35525,
      "low": 0.33975,
      "close": 0.34138,
      "adjClose": 0.31097,
      "volume": 667298600
    },
    {
      "date": "2012-04-20",
      "open": 0.3435,
      "high": 0.3445,
      "low": 0.334,
      "close": 0.33475,
      "adjClose": 0.30493,
      "volume": 509637040
    },
    {
      "date": "2012-04-23",
      "open": 0.329,
      "high": 0.33213,
      "low": 0.32275,
      "close": 0.33075,
      "adjClose": 0.30129,
      "volume": 706249600
    },
    {
      "date": "2012-04-24",
      "open": 0.33175,
      "high": 0.3345,
      "low": 0.31875,
      "close": 0.3205,
      "adjClose": 0.29195,
      "volume": 730440000
    },
    {
      "date": "2012-04-25",
      "open": 0.32525,
      "high": 0.3295,
      "low": 0.31925,
      "close": 0.327,
      "adjClose": 0.29787,
      "volume": 727152640
    },
    {
      "date": "2012-04-26",
      "open": 0.32675,
      "high": 0.33,
      "low": 0.3245,
      "close": 0.32725,
      "adjClose": 0.2981,
      "volume": 539214080
    },
    {
      "date": "2012-04-27",
      "open": 0.32675,
      "high": 0.32863,
      "low": 0.321,
      "close": 0.3245,
      "adjClose": 0.2956,
      "volume": 475356000
    },
    {
      "date": "2012-04-30",
      "open": 0.32275,
      "high": 0.32675,
      "low": 0.3205,
      "close": 0.325,
      "adjClose": 0.29605,
      "volume": 262411880
    },
    {
      "date": "2012-05-01",
      "open": 0.32325,
      "high": 0.33425,
      "low": 0.32325,
      "close": 0.33075,
      "adjClose": 0.30129,
      "volume": 408803600
    },
    {
      "date": "2012-05-02",
      "open": 0.3295,
      "high": 0.33075,
      "low": 0.3195,
      "close": 0.32125,
      "adjClose": 0.29264,
      "volume": 684049280
    },
    {
      "date": "2012-05-03",
      "open": 0.322,
      "high": 0.32388,
      "low": 0.31375,
      "close": 0.31575,
      "adjClose": 0.28763,
      "volume": 419560640
    },
    {
      "date": "2012-05-04",
      "open": 0.31375,
      "high": 0.3155,
      "low": 0.3065,
      "close": 0.3065,
      "adjClose": 0.2792,
      "volume": 545241720
    },
    {
      "date": "2012-05-07",
      "open": 0.312,
      "high": 0.31725,
      "low": 0.30925,
      "close": 0.31175,
      "adjClose": 0.28398,
      "volume": 604440000
    },
    {
      "date": "2012-05-08",
      "open": 0.309,
      "high": 0.3135,
      "low": 0.3035,
      "close": 0.3115,
      "adjClose": 0.28375,
      "volume": 462319520
    },
    {
      "date": "2012-05-09",
      "open": 0.306,
      "high": 0.31525,
      "low": 0.303,
      "close": 0.31275,
      "adjClose": 0.28489,
      "volume": 520716880
    },
    {
      "date": "2012-05-10",
      "open": 0.31575,
      "high": 0.31625,
      "low": 0.3055,
      "close": 0.3105,
      "adjClose": 0.28284,
      "volume": 597092000
    },
    {
      "date": "2012-05-11",
      "open": 0.33625,
      "high": 0.342,
      "low": 0.329,
      "close": 0.33025,
      "adjClose": 0.30083,
      "volume": 1435390080
    },
    {
      "date": "2012-05-14",
      "open": 0.3275,
      "high": 0.33325,
      "low": 0.32075,
      "close": 0.32825,
      "adjClose": 0.29901,
      "volume": 437776560
    },
    {
      "date": "2012-05-15",
      "open": 0.32825,
      "high": 0.3355,
      "low": 0.3235,
      "close": 0.325,
      "adjClose": 0.29605,
      "volume": 600000640
    },
    {
      "date": "2012-05-16",
      "open": 0.3255,
      "high": 0.32925,
      "low": 0.3175,
      "close": 0.31838,
      "adjClose": 0.29002,
      "volume": 470682960
    },
    {
      "date": "2012-05-17",
      "open": 0.31975,
      "high": 0.32275,
      "low": 0.31625,
      "close": 0.31625,
      "adjClose": 0.28808,
      "volume": 335439840
    },
    {
      "date": "2012-05-18",
      "open": 0.317,
      "high": 0.3185,
      "low": 0.3005,
      "close": 0.302,
      "adjClose": 0.2751,
      "volume": 567335920
    },
    {
      "date": "2012-05-21",
      "open": 0.3025,
      "high": 0.30875,
      "low": 0.30038,
      "close": 0.30725,
      "adjClose": 0.27988,
      "volume": 416358600
    },
    {
      "date": "2012-05-22",
      "open": 0.307,
      "high": 0.3075,
      "low": 0.299,
      "close": 0.3035,
      "adjClose": 0.27647,
      "volume": 410339360
    },
    {
      "date": "2012-05-23",
      "open": 0.30025,
      "high": 0.3115,
      "low": 0.29563,
      "close": 0.311,
      "adjClose": 0.2833,
      "volume": 496000000
    },
    {
      "date": "2012-05-24",
      "open": 0.31275,
      "high": 0.31325,
      "low": 0.3005,
      "close": 0.30275,
      "adjClose": 0.27578,
      "volume": 520433120
    },
    {
      "date": "2012-05-25",
      "open": 0.3025,
      "high": 0.3125,
      "low": 0.3025,
      "close": 0.31,
      "adjClose": 0.28239,
      "volume": 391754840
    },
    {
      "date": "2012-05-29",
      "open": 0.315,
      "high": 0.32,
      "low": 0.31375,
      "close": 0.318,
      "adjClose": 0.28968,
      "volume": 310017520
    },
    {
      "date": "2012-05-30",
      "open": 0.3145,
      "high": 0.31675,
      "low": 0.30875,
      "close": 0.31425,
      "adjClose": 0.28626,
      "volume": 379792000
    },
    {
      "date": "2012-05-31",
      "open": 0.31425,
      "high": 0.3155,
      "low": 0.30675,
      "close": 0.31075,
      "adjClose": 0.28307,
      "volume": 358192800
    },
    {
      "date": "2012-06-01",
      "open": 0.30425,
      "high": 0.30725,
      "low": 0.299,
      "close": 0.2995,
      "adjClose": 0.27282,
      "volume": 441098760
    },
    {
      "date": "2012-06-04",
      "open": 0.301,
      "high": 0.30275,
      "low": 0.29075,
      "close": 0.29325,
      "adjClose": 0.26713,
      "volume": 432972640
    },
    {
      "date": "2012-06-05",
      "open": 0.29175,
      "high": 0.3025,
      "low": 0.29175,
      "close": 0.30162,
      "adjClose": 0.27475,
      "volume": 365238120
    },
    {
      "date": "2012-06-06",
      "open": 0.304,
      "high": 0.3105,
      "low": 0.30175,
      "close": 0.30975,
      "adjClose": 0.28216,
      "volume": 369005480
    },
    {
      "date": "2012-06-07",
      "open": 0.31425,
      "high": 0.316,
      "low": 0.297,
      "close": 0.29725,
      "adjClose": 0.27077,
      "volume": 526863760
    },
    {
      "date": "2012-06-08",
      "open": 0.29825,
      "high": 0.304,
      "low": 0.29775,
      "close": 0.303,
      "adjClose": 0.27601,
      "volume": 370605320
    },
    {
      "date": "2012-06-11",
      "open": 0.31275,
      "high": 0.31825,
      "low": 0.30575,
      "close": 0.3065,
      "adjClose": 0.2792,
      "volume": 839227520
    },
    {
      "date": "2012-06-12",
      "open": 0.31,
      "high": 0.31575,
      "low": 0.3095,
      "close": 0.31275,
      "adjClose": 0.28489,
      "volume": 496409680
    },
    {
      "date": "2012-06-13",
      "open": 0.3125,
      "high": 0.31325,
      "low": 0.303,
      "close": 0.3045,
      "adjClose": 0.27738,
      "volume": 494800160
    },
    {
      "date": "2012-06-14",
      "open": 0.304,
      "high": 0.3065,
      "low": 0.29775,
      "close": 0.30075,
      "adjClose": 0.27396,
      "volume": 590061720
    },
    {
      "date": "2012-06-15",
      "open": 0.303,
      "high": 0.3075,
      "low": 0.30025,
      "close": 0.30725,
      "adjClose": 0.27988,
      "volume": 385483120
    },
    {
      "date": "2012-06-18",
      "open": 0.305,
      "high": 0.3125,
      "low": 0.3025,
      "close": 0.31,
      "adjClose": 0.28239,
      "volume": 304424000
    },
    {
      "date": "2012-06-19",
      "open": 0.32275,
      "high": 0.33575,
      "low": 0.32125,
      "close": 0.33088,
      "adjClose": 0.30141,
      "volume": 960560640
    },
    {
      "date": "2012-06-20",
      "open": 0.33425,
      "high": 0.3425,
      "low": 0.33225,
      "close": 0.33625,
      "adjClose": 0.3063,
      "volume": 972887040
    },
    {
      "date": "2012-06-21",
      "open": 0.336,
      "high": 0.336,
      "low": 0.32025,
      "close": 0.32088,
      "adjClose": 0.2923,
      "volume": 516495000
    },
    {
      "date": "2012-06-22",
      "open": 0.325,
      "high": 0.32875,
      "low": 0.3205,
      "close": 0.32488,
      "adjClose": 0.29594,
      "volume": 865360000
    },
    {
      "date": "2012-06-25",
      "open": 0.32525,
      "high": 0.32625,
      "low": 0.3135,
      "close": 0.31475,
      "adjClose": 0.28672,
      "volume": 494616000
    },
    {
      "date": "2012-06-26",
      "open": 0.3165,
      "high": 0.3205,
      "low": 0.312,
      "close": 0.31825,
      "adjClose": 0.2899,
      "volume": 437207520
    },
    {
      "date": "2012-06-27",
      "open": 0.3185,
      "high": 0.33075,
      "low": 0.3185,
      "close": 0.3285,
      "adjClose": 0.29924,
      "volume": 506203600
    },
    {
      "date": "2012-06-28",
      "open": 0.3255,
      "high": 0.333,
      "low": 0.32275,
      "close": 0.331,
      "adjClose": 0.30152,
      "volume": 546039840
    },
    {
      "date": "2012-06-29",
      "open": 0.33875,
      "high": 0.34625,
      "low": 0.3385,
      "close": 0.3455,
      "adjClose": 0.31473,
      "volume": 616585320
    },
    {
      "date": "2012-07-02",
      "open": 0.34725,
      "high": 0.3475,
      "low": 0.3335,
      "close": 0.33613,
      "adjClose": 0.30619,
      "volume": 581696880
    },
    {
      "date": "2012-07-03",
      "open": 0.33625,
      "high": 0.34575,
      "low": 0.336,
      "close": 0.345,
      "adjClose": 0.31427,
      "volume": 219350920
    },
    {
      "date": "2012-07-05",
      "open": 0.34275,
      "high": 0.34425,
      "low": 0.33625,
      "close": 0.3415,
      "adjClose": 0.31108,
      "volume": 280117040
    },
    {
      "date": "2012-07-06",
      "open": 0.339,
      "high": 0.34,
      "low": 0.33125,
      "close": 0.335,
      "adjClose": 0.30516,
      "volume": 382760000
    },
    {
      "date": "2012-07-09",
      "open": 0.333,
      "high": 0.3345,
      "low": 0.32775,
      "close": 0.3305,
      "adjClose": 0.30106,
      "volume": 306389840
    },
    {
      "date": "2012-07-10",
      "open": 0.327,
      "high": 0.33675,
      "low": 0.318,
      "close": 0.3205,
      "adjClose": 0.29195,
      "volume": 512035480
    },
    {
      "date": "2012-07-11",
      "open": 0.3215,
      "high": 0.3255,
      "low": 0.31375,
      "close": 0.31525,
      "adjClose": 0.28717,
      "volume": 485426240
    },
    {
      "date": "2012-07-12",
      "open": 0.31175,
      "high": 0.31225,
      "low": 0.30712,
      "close": 0.31,
      "adjClose": 0.28239,
      "volume": 472160000
    },
    {
      "date": "2012-07-13",
      "open": 0.31025,
      "high": 0.31538,
      "low": 0.30825,
      "close": 0.31388,
      "adjClose": 0.28592,
      "volume": 324273120
    },
    {
      "date": "2012-07-16",
      "open": 0.312,
      "high": 0.3175,
      "low": 0.309,
      "close": 0.31488,
      "adjClose": 0.28683,
      "volume": 334499680
    },
    {
      "date": "2012-07-17",
      "open": 0.316,
      "high": 0.31775,
      "low": 0.304,
      "close": 0.30925,
      "adjClose": 0.28171,
      "volume": 447478760
    },
    {
      "date": "2012-07-18",
      "open": 0.3085,
      "high": 0.331,
      "low": 0.307,
      "close": 0.3265,
      "adjClose": 0.29742,
      "volume": 616132640
    },
    {
      "date": "2012-07-19",
      "open": 0.32875,
      "high": 0.334,
      "low": 0.3265,
      "close": 0.32963,
      "adjClose": 0.30027,
      "volume": 403036000
    },
    {
      "date": "2012-07-20",
      "open": 0.32775,
      "high": 0.33,
      "low": 0.31675,
      "close": 0.32013,
      "adjClose": 0.29162,
      "volume": 451070800
    },
    {
      "date": "2012-07-23",
      "open": 0.31175,
      "high": 0.32671,
      "low": 0.30825,
      "close": 0.3245,
      "adjClose": 0.2956,
      "volume": 451741240
    },
    {
      "date": "2012-07-24",
      "open": 0.325,
      "high": 0.327,
      "low": 0.31713,
      "close": 0.321,
      "adjClose": 0.29241,
      "volume": 351170480
    },
    {
      "date": "2012-07-25",
      "open": 0.32,
      "high": 0.33053,
      "low": 0.3185,
      "close": 0.32725,
      "adjClose": 0.2981,
      "volume": 415081400
    },
    {
      "date": "2012-07-26",
      "open": 0.33325,
      "high": 0.337,
      "low": 0.32625,
      "close": 0.32875,
      "adjClose": 0.29947,
      "volume": 338456560
    },
    {
      "date": "2012-07-27",
      "open": 0.33,
      "high": 0.338,
      "low": 0.3275,
      "close": 0.33688,
      "adjClose": 0.30687,
      "volume": 376516000
    },
    {
      "date": "2012-07-30",
      "open": 0.337,
      "high": 0.34125,
      "low": 0.3305,
      "close": 0.33325,
      "adjClose": 0.30357,
      "volume": 363552000
    },
    {
      "date": "2012-07-31",
      "open": 0.33325,
      "high": 0.34325,
      "low": 0.33283,
      "close": 0.3385,
      "adjClose": 0.30835,
      "volume": 387788000
    },
    {
      "date": "2012-08-01",
      "open": 0.3405,
      "high": 0.34375,
      "low": 0.33325,
      "close": 0.33475,
      "adjClose": 0.30493,
      "volume": 335912000
    },
    {
      "date": "2012-08-02",
      "open": 0.333,
      "high": 0.341,
      "low": 0.3275,
      "close": 0.336,
      "adjClose": 0.30607,
      "volume": 367912000
    },
    {
      "date": "2012-08-03",
      "open": 0.34125,
      "high": 0.3465,
      "low": 0.33325,
      "close": 0.343,
      "adjClose": 0.31245,
      "volume": 326548000
    },
    {
      "date": "2012-08-06",
      "open": 0.34625,
      "high": 0.352,
      "low": 0.34575,
      "close": 0.35025,
      "adjClose": 0.31905,
      "volume": 360470160
    },
    {
      "date": "2012-08-07",
      "open": 0.3545,
      "high": 0.3575,
      "low": 0.35175,
      "close": 0.35375,
      "adjClose": 0.32224,
      "volume": 407418280
    },
    {
      "date": "2012-08-08",
      "open": 0.3535,
      "high": 0.3595,
      "low": 0.3525,
      "close": 0.35575,
      "adjClose": 0.32406,
      "volume": 517367520
    },
    {
      "date": "2012-08-09",
      "open": 0.35625,
      "high": 0.3685,
      "low": 0.35575,
      "close": 0.36775,
      "adjClose": 0.33499,
      "volume": 822300000
    },
    {
      "date": "2012-08-10",
      "open": 0.3775,
      "high": 0.3805,
      "low": 0.36075,
      "close": 0.36553,
      "adjClose": 0.33297,
      "volume": 1278872320
    },
    {
      "date": "2012-08-13",
      "open": 0.366,
      "high": 0.3705,
      "low": 0.3645,
      "close": 0.37025,
      "adjClose": 0.33727,
      "volume": 447317040
    },
    {
      "date": "2012-08-14",
      "open": 0.3715,
      "high": 0.372,
      "low": 0.36325,
      "close": 0.36475,
      "adjClose": 0.33226,
      "volume": 388996080
    },
    {
      "date": "2012-08-15",
      "open": 0.366,
      "high": 0.36897,
      "low": 0.36013,
      "close": 0.362,
      "adjClose": 0.32976,
      "volume": 594416400
    },
    {
      "date": "2012-08-16",
      "open": 0.36525,
      "high": 0.37063,
      "low": 0.364,
      "close": 0.3695,
      "adjClose": 0.33659,
      "volume": 371146080
    },
    {
      "date": "2012-08-17",
      "open": 0.3695,
      "high": 0.3695,
      "low": 0.363,
      "close": 0.36625,
      "adjClose": 0.33363,
      "volume": 309921400
    },
    {
      "date": "2012-08-20",
      "open": 0.365,
      "high": 0.36675,
      "low": 0.36075,
      "close": 0.36625,
      "adjClose": 0.33363,
      "volume": 314649080
    },
    {
      "date": "2012-08-21",
      "open": 0.3675,
      "high": 0.36975,
      "low": 0.3615,
      "close": 0.36525,
      "adjClose": 0.33272,
      "volume": 340248000
    },
    {
      "date": "2012-08-22",
      "open": 0.363,
      "high": 0.3675,
      "low": 0.36175,
      "close": 0.366,
      "adjClose": 0.3334,
      "volume": 313591400
    },
    {
      "date": "2012-08-23",
      "open": 0.36525,
      "high": 0.3655,
      "low": 0.35625,
      "close": 0.35763,
      "adjClose": 0.32578,
      "volume": 379236080
    },
    {
      "date": "2012-08-24",
      "open": 0.35775,
      "high": 0.36675,
      "low": 0.357,
      "close": 0.365,
      "adjClose": 0.33249,
      "volume": 347724000
    },
    {
      "date": "2012-08-27",
      "open": 0.36475,
      "high": 0.36575,
      "low": 0.3585,
      "close": 0.35875,
      "adjClose": 0.3268,
      "volume": 340946080
    },
    {
      "date": "2012-08-28",
      "open": 0.356,
      "high": 0.36075,
      "low": 0.35525,
      "close": 0.35725,
      "adjClose": 0.32543,
      "volume": 310793280
    },
    {
      "date": "2012-08-29",
      "open": 0.357,
      "high": 0.36025,
      "low": 0.35625,
      "close": 0.358,
      "adjClose": 0.32611,
      "volume": 250446400
    },
    {
      "date": "2012-08-30",
      "open": 0.35725,
      "high": 0.3585,
      "low": 0.3495,
      "close": 0.35125,
      "adjClose": 0.31996,
      "volume": 307511240
    },
    {
      "date": "2012-08-31",
      "open": 0.35375,
      "high": 0.35625,
      "low": 0.34725,
      "close": 0.35075,
      "adjClose": 0.31951,
      "volume": 485071560
    },
    {
      "date": "2012-09-04",
      "open": 0.345,
      "high": 0.34625,
      "low": 0.32875,
      "close": 0.33188,
      "adjClose": 0.30232,
      "volume": 694487680
    },
    {
      "date": "2012-09-05",
      "open": 0.33325,
      "high": 0.338,
      "low": 0.3295,
      "close": 0.333,
      "adjClose": 0.30334,
      "volume": 480256000
    },
    {
      "date": "2012-09-06",
      "open": 0.3355,
      "high": 0.35225,
      "low": 0.33525,
      "close": 0.34325,
      "adjClose": 0.31268,
      "volume": 657360640
    },
    {
      "date": "2012-09-07",
      "open": 0.3345,
      "high": 0.33725,
      "low": 0.32375,
      "close": 0.335,
      "adjClose": 0.30516,
      "volume": 781134080
    },
    {
      "date": "2012-09-10",
      "open": 0.33425,
      "high": 0.339,
      "low": 0.33125,
      "close": 0.332,
      "adjClose": 0.30243,
      "volume": 371136560
    },
    {
      "date": "2012-09-11",
      "open": 0.33175,
      "high": 0.34125,
      "low": 0.3305,
      "close": 0.336,
      "adjClose": 0.30607,
      "volume": 382927800
    },
    {
      "date": "2012-09-12",
      "open": 0.33875,
      "high": 0.3415,
      "low": 0.3355,
      "close": 0.33975,
      "adjClose": 0.30949,
      "volume": 322609360
    },
    {
      "date": "2012-09-13",
      "open": 0.34275,
      "high": 0.344,
      "low": 0.3355,
      "close": 0.34188,
      "adjClose": 0.31143,
      "volume": 433981720
    },
    {
      "date": "2012-09-14",
      "open": 0.34175,
      "high": 0.352,
      "low": 0.34175,
      "close": 0.346,
      "adjClose": 0.31518,
      "volume": 339468000
    },
    {
      "date": "2012-09-17",
      "open": 0.34675,
      "high": 0.34675,
      "low": 0.33275,
      "close": 0.3365,
      "adjClose": 0.30653,
      "volume": 493362520
    },
    {
      "date": "2012-09-18",
      "open": 0.33275,
      "high": 0.34275,
      "low": 0.33238,
      "close": 0.33875,
      "adjClose": 0.30858,
      "volume": 360006880
    },
    {
      "date": "2012-09-19",
      "open": 0.3395,
      "high": 0.3475,
      "low": 0.3355,
      "close": 0.34275,
      "adjClose": 0.31222,
      "volume": 451975920
    },
    {
      "date": "2012-09-20",
      "open": 0.342,
      "high": 0.34375,
      "low": 0.3375,
      "close": 0.34025,
      "adjClose": 0.30994,
      "volume": 320607040
    },
    {
      "date": "2012-09-21",
      "open": 0.34075,
      "high": 0.34375,
      "low": 0.3395,
      "close": 0.34163,
      "adjClose": 0.3112,
      "volume": 340136000
    },
    {
      "date": "2012-09-24",
      "open": 0.33625,
      "high": 0.342,
      "low": 0.33563,
      "close": 0.3415,
      "adjClose": 0.31108,
      "volume": 357871560
    },
    {
      "date": "2012-09-25",
      "open": 0.346,
      "high": 0.3475,
      "low": 0.33475,
      "close": 0.33525,
      "adjClose": 0.30539,
      "volume": 481544000
    },
    {
      "date": "2012-09-26",
      "open": 0.334,
      "high": 0.33413,
      "low": 0.3255,
      "close": 0.3295,
      "adjClose": 0.30015,
      "volume": 436813920
    },
    {
      "date": "2012-09-27",
      "open": 0.33025,
      "high": 0.3325,
      "low": 0.3275,
      "close": 0.33188,
      "adjClose": 0.30232,
      "volume": 558891400
    },
    {
      "date": "2012-09-28",
      "open": 0.3305,
      "high": 0.33825,
      "low": 0.32613,
      "close": 0.3335,
      "adjClose": 0.3038,
      "volume": 485521080
    },
    {
      "date": "2012-10-01",
      "open": 0.335,
      "high": 0.337,
      "low": 0.32675,
      "close": 0.32788,
      "adjClose": 0.29868,
      "volume": 504236000
    },
    {
      "date": "2012-10-02",
      "open": 0.33025,
      "high": 0.33025,
      "low": 0.3255,
      "close": 0.32925,
      "adjClose": 0.29992,
      "volume": 295492000
    },
    {
      "date": "2012-10-03",
      "open": 0.33,
      "high": 0.331,
      "low": 0.32425,
      "close": 0.32588,
      "adjClose": 0.29685,
      "volume": 430872960
    },
    {
      "date": "2012-10-04",
      "open": 0.32675,
      "high": 0.3425,
      "low": 0.325,
      "close": 0.3405,
      "adjClose": 0.31017,
      "volume": 502614200
    },
    {
      "date": "2012-10-05",
      "open": 0.3415,
      "high": 0.345,
      "low": 0.33125,
      "close": 0.3325,
      "adjClose": 0.30288,
      "volume": 483068000
    },
    {
      "date": "2012-10-08",
      "open": 0.33125,
      "high": 0.33275,
      "low": 0.32675,
      "close": 0.32925,
      "adjClose": 0.29992,
      "volume": 240596000
    },
    {
      "date": "2012-10-09",
      "open": 0.32875,
      "high": 0.32975,
      "low": 0.32125,
      "close": 0.32225,
      "adjClose": 0.29355,
      "volume": 366379840
    },
    {
      "date": "2012-10-10",
      "open": 0.32075,
      "high": 0.32225,
      "low": 0.3155,
      "close": 0.31675,
      "adjClose": 0.28854,
      "volume": 326568000
    },
    {
      "date": "2012-10-11",
      "open": 0.31975,
      "high": 0.32075,
      "low": 0.31603,
      "close": 0.3185,
      "adjClose": 0.29013,
      "volume": 320557520
    },
    {
      "date": "2012-10-12",
      "open": 0.31625,
      "high": 0.31875,
      "low": 0.31375,
      "close": 0.31575,
      "adjClose": 0.28763,
      "volume": 260696000
    },
    {
      "date": "2012-10-15",
      "open": 0.31625,
      "high": 0.32,
      "low": 0.3125,
      "close": 0.31975,
      "adjClose": 0.29127,
      "volume": 249580000
    },
    {
      "date": "2012-10-16",
      "open": 0.3225,
      "high": 0.33,
      "low": 0.3195,
      "close": 0.329,
      "adjClose": 0.2997,
      "volume": 367757200
    },
    {
      "date": "2012-10-17",
      "open": 0.325,
      "high": 0.328,
      "low": 0.32175,
      "close": 0.3265,
      "adjClose": 0.29742,
      "volume": 391752000
    },
    {
      "date": "2012-10-18",
      "open": 0.32575,
      "high": 0.32575,
      "low": 0.32013,
      "close": 0.3215,
      "adjClose": 0.29286,
      "volume": 254775160
    },
    {
      "date": "2012-10-19",
      "open": 0.31675,
      "high": 0.319,
      "low": 0.30088,
      "close": 0.30262,
      "adjClose": 0.27567,
      "volume": 709768320
    },
    {
      "date": "2012-10-22",
      "open": 0.304,
      "high": 0.30575,
      "low": 0.29675,
      "close": 0.29925,
      "adjClose": 0.2726,
      "volume": 480857520
    },
    {
      "date": "2012-10-23",
      "open": 0.2965,
      "high": 0.31025,
      "low": 0.29575,
      "close": 0.30825,
      "adjClose": 0.28079,
      "volume": 573961880
    },
    {
      "date": "2012-10-24",
      "open": 0.31025,
      "high": 0.3115,
      "low": 0.30125,
      "close": 0.30425,
      "adjClose": 0.27715,
      "volume": 332916000
    },
    {
      "date": "2012-10-25",
      "open": 0.30675,
      "high": 0.31,
      "low": 0.30325,
      "close": 0.3045,
      "adjClose": 0.27738,
      "volume": 307356240
    },
    {
      "date": "2012-10-26",
      "open": 0.305,
      "high": 0.30675,
      "low": 0.30125,
      "close": 0.30125,
      "adjClose": 0.27442,
      "volume": 389382520
    },
    {
      "date": "2012-10-31",
      "open": 0.3025,
      "high": 0.305,
      "low": 0.29875,
      "close": 0.29938,
      "adjClose": 0.27271,
      "volume": 347112000
    },
    {
      "date": "2012-11-01",
      "open": 0.301,
      "high": 0.314,
      "low": 0.30075,
      "close": 0.31375,
      "adjClose": 0.2858,
      "volume": 473237800
    },
    {
      "date": "2012-11-02",
      "open": 0.317,
      "high": 0.3175,
      "low": 0.31025,
      "close": 0.31225,
      "adjClose": 0.28444,
      "volume": 256700000
    },
    {
      "date": "2012-11-05",
      "open": 0.3115,
      "high": 0.32675,
      "low": 0.3115,
      "close": 0.3255,
      "adjClose": 0.29651,
      "volume": 444840000
    },
    {
      "date": "2012-11-06",
      "open": 0.32625,
      "high": 0.32625,
      "low": 0.31975,
      "close": 0.32525,
      "adjClose": 0.29628,
      "volume": 350804000
    },
    {
      "date": "2012-11-07",
      "open": 0.32275,
      "high": 0.32475,
      "low": 0.31375,
      "close": 0.31525,
      "adjClose": 0.28717,
      "volume": 324620000
    },
    {
      "date": "2012-11-08",
      "open": 0.31875,
      "high": 0.327,
      "low": 0.31625,
      "close": 0.317,
      "adjClose": 0.28876,
      "volume": 839024000
    },
    {
      "date": "2012-11-09",
      "open": 0.31875,
      "high": 0.32238,
      "low": 0.30375,
      "close": 0.30475,
      "adjClose": 0.27761,
      "volume": 846322560
    },
    {
      "date": "2012-11-12",
      "open": 0.30525,
      "high": 0.3065,
      "low": 0.295,
      "close": 0.29788,
      "adjClose": 0.27135,
      "volume": 643726400
    },
    {
      "date": "2012-11-13",
      "open": 0.2965,
      "high": 0.30325,
      "low": 0.2955,
      "close": 0.29575,
      "adjClose": 0.26941,
      "volume": 492125320
    },
    {
      "date": "2012-11-14",
      "open": 0.2975,
      "high": 0.3005,
      "low": 0.28825,
      "close": 0.2885,
      "adjClose": 0.2628,
      "volume": 619402960
    },
    {
      "date": "2012-11-15",
      "open": 0.29025,
      "high": 0.29775,
      "low": 0.28775,
      "close": 0.28975,
      "adjClose": 0.26394,
      "volume": 466746720
    },
    {
      "date": "2012-11-16",
      "open": 0.28975,
      "high": 0.29075,
      "low": 0.27875,
      "close": 0.2845,
      "adjClose": 0.25916,
      "volume": 624591240
    },
    {
      "date": "2012-11-19",
      "open": 0.28975,
      "high": 0.2935,
      "low": 0.28625,
      "close": 0.29246,
      "adjClose": 0.26641,
      "volume": 404127800
    },
    {
      "date": "2012-11-20",
      "open": 0.2895,
      "high": 0.29075,
      "low": 0.28425,
      "close": 0.28725,
      "adjClose": 0.26335,
      "volume": 337043280
    },
    {
      "date": "2012-11-21",
      "open": 0.28725,
      "high": 0.29625,
      "low": 0.287,
      "close": 0.2955,
      "adjClose": 0.27092,
      "volume": 422312000
    },
    {
      "date": "2012-11-23",
      "open": 0.29675,
      "high": 0.301,
      "low": 0.29513,
      "close": 0.2975,
      "adjClose": 0.27275,
      "volume": 276932000
    },
    {
      "date": "2012-11-26",
      "open": 0.298,
      "high": 0.3035,
      "low": 0.2975,
      "close": 0.30262,
      "adjClose": 0.27745,
      "volume": 364610920
    },
    {
      "date": "2012-11-27",
      "open": 0.3015,
      "high": 0.3085,
      "low": 0.299,
      "close": 0.30388,
      "adjClose": 0.2786,
      "volume": 451404000
    },
    {
      "date": "2012-11-28",
      "open": 0.30275,
      "high": 0.308,
      "low": 0.299,
      "close": 0.3065,
      "adjClose": 0.281,
      "volume": 398355000
    },
    {
      "date": "2012-11-29",
      "open": 0.307,
      "high": 0.3085,
      "low": 0.3,
      "close": 0.301,
      "adjClose": 0.27596,
      "volume": 488695160
    },
    {
      "date": "2012-11-30",
      "open": 0.30075,
      "high": 0.303,
      "low": 0.2975,
      "close": 0.29925,
      "adjClose": 0.27436,
      "volume": 460527360
    },
    {
      "date": "2012-12-03",
      "open": 0.303,
      "high": 0.303,
      "low": 0.293,
      "close": 0.29375,
      "adjClose": 0.26931,
      "volume": 391416080
    },
    {
      "date": "2012-12-04",
      "open": 0.29425,
      "high": 0.303,
      "low": 0.2925,
      "close": 0.30238,
      "adjClose": 0.27723,
      "volume": 528125920
    },
    {
      "date": "2012-12-05",
      "open": 0.3,
      "high": 0.302,
      "low": 0.29475,
      "close": 0.29901,
      "adjClose": 0.27414,
      "volume": 633060640
    },
    {
      "date": "2012-12-06",
      "open": 0.29825,
      "high": 0.3015,
      "low": 0.29712,
      "close": 0.2995,
      "adjClose": 0.27458,
      "volume": 412896000
    },
    {
      "date": "2012-12-07",
      "open": 0.29975,
      "high": 0.30125,
      "low": 0.2955,
      "close": 0.29888,
      "adjClose": 0.27402,
      "volume": 338297640
    },
    {
      "date": "2012-12-10",
      "open": 0.299,
      "high": 0.31125,
      "low": 0.29825,
      "close": 0.309,
      "adjClose": 0.28329,
      "volume": 513671720
    },
    {
      "date": "2012-12-11",
      "open": 0.31,
      "high": 0.32025,
      "low": 0.30925,
      "close": 0.31625,
      "adjClose": 0.28994,
      "volume": 816744320
    },
    {
      "date": "2012-12-12",
      "open": 0.31725,
      "high": 0.319,
      "low": 0.31175,
      "close": 0.313,
      "adjClose": 0.28696,
      "volume": 399404000
    },
    {
      "date": "2012-12-13",
      "open": 0.3125,
      "high": 0.31925,
      "low": 0.31025,
      "close": 0.31325,
      "adjClose": 0.28719,
      "volume": 377760920
    },
    {
      "date": "2012-12-14",
      "open": 0.3145,
      "high": 0.318,
      "low": 0.31225,
      "close": 0.31475,
      "adjClose": 0.28857,
      "volume": 338660000
    },
    {
      "date": "2012-12-17",
      "open": 0.314,
      "high": 0.31575,
      "low": 0.30875,
      "close": 0.31338,
      "adjClose": 0.28731,
      "volume": 445260480
    },
    {
      "date": "2012-12-18",
      "open": 0.3135,
      "high": 0.3175,
      "low": 0.3125,
      "close": 0.314,
      "adjClose": 0.28788,
      "volume": 416476880
    },
    {
      "date": "2012-12-19",
      "open": 0.31625,
      "high": 0.32,
      "low": 0.315,
      "close": 0.31625,
      "adjClose": 0.28994,
      "volume": 458552040
    },
    {
      "date": "2012-12-20",
      "open": 0.3175,
      "high": 0.31775,
      "low": 0.3125,
      "close": 0.316,
      "adjClose": 0.28971,
      "volume": 334332000
    },
    {
      "date": "2012-12-21",
      "open": 0.31175,
      "high": 0.31175,
      "low": 0.30525,
      "close": 0.30875,
      "adjClose": 0.28307,
      "volume": 462208760
    },
    {
      "date": "2012-12-24",
      "open": 0.3085,
      "high": 0.3095,
      "low": 0.30525,
      "close": 0.30625,
      "adjClose": 0.28077,
      "volume": 127526560
    },
    {
      "date": "2012-12-26",
      "open": 0.3055,
      "high": 0.3105,
      "low": 0.30475,
      "close": 0.306,
      "adjClose": 0.28054,
      "volume": 196800920
    },
    {
      "date": "2012-12-27",
      "open": 0.3065,
      "high": 0.307,
      "low": 0.3005,
      "close": 0.304,
      "adjClose": 0.27871,
      "volume": 299804000
    },
    {
      "date": "2012-12-28",
      "open": 0.30125,
      "high": 0.30725,
      "low": 0.30075,
      "close": 0.3025,
      "adjClose": 0.27734,
      "volume": 220600000
    },
    {
      "date": "2012-12-31",
      "open": 0.3015,
      "high": 0.30775,
      "low": 0.30075,
      "close": 0.3065,
      "adjClose": 0.281,
      "volume": 326702040
    },
    {
      "date": "2013-01-02",
      "open": 0.314,
      "high": 0.31825,
      "low": 0.31275,
      "close": 0.318,
      "adjClose": 0.29155,
      "volume": 478843440
    },
    {
      "date": "2013-01-03",
      "open": 0.318,
      "high": 0.32175,
      "low": 0.3145,
      "close": 0.31825,
      "adjClose": 0.29177,
      "volume": 298888000
    },
    {
      "date": "2013-01-04",
      "open": 0.31875,
      "high": 0.32975,
      "low": 0.31775,
      "close": 0.32875,
      "adjClose": 0.3014,
      "volume": 525062960
    },
    {
      "date": "2013-01-07",
      "open": 0.3285,
      "high": 0.3295,
      "low": 0.317,
      "close": 0.31925,
      "adjClose": 0.29269,
      "volume": 610879200
    },
    {
      "date": "2013-01-08",
      "open": 0.32,
      "high": 0.321,
      "low": 0.31,
      "close": 0.31229,
      "adjClose": 0.28631,
      "volume": 466424080
    },
    {
      "date": "2013-01-09",
      "open": 0.31475,
      "high": 0.31625,
      "low": 0.30325,
      "close": 0.30525,
      "adjClose": 0.27986,
      "volume": 695127680
    },
    {
      "date": "2013-01-10",
      "open": 0.308,
      "high": 0.3095,
      "low": 0.304,
      "close": 0.30575,
      "adjClose": 0.28031,
      "volume": 506388600
    },
    {
      "date": "2013-01-11",
      "open": 0.307,
      "high": 0.30725,
      "low": 0.30225,
      "close": 0.30525,
      "adjClose": 0.27986,
      "volume": 513214200
    },
    {
      "date": "2013-01-14",
      "open": 0.30725,
      "high": 0.30725,
      "low": 0.3015,
      "close": 0.305,
      "adjClose": 0.27963,
      "volume": 305715920
    },
    {
      "date": "2013-01-15",
      "open": 0.3035,
      "high": 0.3035,
      "low": 0.29775,
      "close": 0.2995,
      "adjClose": 0.27458,
      "volume": 375959520
    },
    {
      "date": "2013-01-16",
      "open": 0.299,
      "high": 0.30475,
      "low": 0.299,
      "close": 0.30225,
      "adjClose": 0.27711,
      "volume": 337379680
    },
    {
      "date": "2013-01-17",
      "open": 0.30325,
      "high": 0.3075,
      "low": 0.3025,
      "close": 0.30625,
      "adjClose": 0.28077,
      "volume": 580849520
    },
    {
      "date": "2013-01-18",
      "open": 0.30625,
      "high": 0.30625,
      "low": 0.3005,
      "close": 0.30425,
      "adjClose": 0.27894,
      "volume": 397105320
    },
    {
      "date": "2013-01-22",
      "open": 0.304,
      "high": 0.30675,
      "low": 0.30125,
      "close": 0.30275,
      "adjClose": 0.27756,
      "volume": 308224000
    },
    {
      "date": "2013-01-23",
      "open": 0.30375,
      "high": 0.304,
      "low": 0.3,
      "close": 0.30325,
      "adjClose": 0.27802,
      "volume": 422028920
    },
    {
      "date": "2013-01-24",
      "open": 0.30225,
      "high": 0.306,
      "low": 0.30075,
      "close": 0.30475,
      "adjClose": 0.2794,
      "volume": 397083760
    },
    {
      "date": "2013-01-25",
      "open": 0.30525,
      "high": 0.3105,
      "low": 0.30375,
      "close": 0.31025,
      "adjClose": 0.28444,
      "volume": 393920000
    },
    {
      "date": "2013-01-28",
      "open": 0.31175,
      "high": 0.31725,
      "low": 0.311,
      "close": 0.31525,
      "adjClose": 0.28902,
      "volume": 422492000
    },
    {
      "date": "2013-01-29",
      "open": 0.314,
      "high": 0.31475,
      "low": 0.30725,
      "close": 0.3085,
      "adjClose": 0.28284,
      "volume": 389047960
    },
    {
      "date": "2013-01-30",
      "open": 0.30875,
      "high": 0.313,
      "low": 0.30688,
      "close": 0.308,
      "adjClose": 0.28238,
      "volume": 287620800
    },
    {
      "date": "2013-01-31",
      "open": 0.308,
      "high": 0.3115,
      "low": 0.3045,
      "close": 0.3065,
      "adjClose": 0.281,
      "volume": 470648440
    },
    {
      "date": "2013-02-01",
      "open": 0.309,
      "high": 0.31025,
      "low": 0.3065,
      "close": 0.30925,
      "adjClose": 0.28352,
      "volume": 288824840
    },
    {
      "date": "2013-02-04",
      "open": 0.3075,
      "high": 0.31375,
      "low": 0.30375,
      "close": 0.304,
      "adjClose": 0.27871,
      "volume": 511763920
    },
    {
      "date": "2013-02-05",
      "open": 0.3055,
      "high": 0.31275,
      "low": 0.3045,
      "close": 0.311,
      "adjClose": 0.28513,
      "volume": 367348280
    },
    {
      "date": "2013-02-06",
      "open": 0.3035,
      "high": 0.311,
      "low": 0.30175,
      "close": 0.3085,
      "adjClose": 0.28284,
      "volume": 530817960
    },
    {
      "date": "2013-02-07",
      "open": 0.3075,
      "high": 0.31,
      "low": 0.30425,
      "close": 0.30725,
      "adjClose": 0.28169,
      "volume": 440161240
    },
    {
      "date": "2013-02-08",
      "open": 0.30925,
      "high": 0.31175,
      "low": 0.30725,
      "close": 0.30925,
      "adjClose": 0.28352,
      "volume": 307251400
    },
    {
      "date": "2013-02-11",
      "open": 0.31175,
      "high": 0.31588,
      "low": 0.30875,
      "close": 0.31275,
      "adjClose": 0.28673,
      "volume": 408320000
    },
    {
      "date": "2013-02-12",
      "open": 0.30988,
      "high": 0.31413,
      "low": 0.3095,
      "close": 0.31075,
      "adjClose": 0.2849,
      "volume": 277830640
    },
    {
      "date": "2013-02-13",
      "open": 0.311,
      "high": 0.31663,
      "low": 0.30825,
      "close": 0.30925,
      "adjClose": 0.28352,
      "volume": 856396000
    },
    {
      "date": "2013-02-14",
      "open": 0.305,
      "high": 0.3185,
      "low": 0.30125,
      "close": 0.31825,
      "adjClose": 0.29177,
      "volume": 882096000
    },
    {
      "date": "2013-02-15",
      "open": 0.3175,
      "high": 0.31975,
      "low": 0.31125,
      "close": 0.31827,
      "adjClose": 0.29179,
      "volume": 733874560
    },
    {
      "date": "2013-02-19",
      "open": 0.3185,
      "high": 0.31875,
      "low": 0.312,
      "close": 0.31388,
      "adjClose": 0.28777,
      "volume": 433552800
    },
    {
      "date": "2013-02-20",
      "open": 0.315,
      "high": 0.32,
      "low": 0.3085,
      "close": 0.3095,
      "adjClose": 0.28375,
      "volume": 713058560
    },
    {
      "date": "2013-02-21",
      "open": 0.309,
      "high": 0.3125,
      "low": 0.3065,
      "close": 0.30725,
      "adjClose": 0.28169,
      "volume": 580408000
    },
    {
      "date": "2013-02-22",
      "open": 0.30925,
      "high": 0.31325,
      "low": 0.3075,
      "close": 0.313,
      "adjClose": 0.28696,
      "volume": 370148000
    },
    {
      "date": "2013-02-25",
      "open": 0.31375,
      "high": 0.31625,
      "low": 0.307,
      "close": 0.3075,
      "adjClose": 0.28192,
      "volume": 644444000
    },
    {
      "date": "2013-02-26",
      "open": 0.30625,
      "high": 0.31088,
      "low": 0.30523,
      "close": 0.30925,
      "adjClose": 0.28526,
      "volume": 487504080
    },
    {
      "date": "2013-02-27",
      "open": 0.30925,
      "high": 0.31725,
      "low": 0.3085,
      "close": 0.315,
      "adjClose": 0.29057,
      "volume": 476980000
    },
    {
      "date": "2013-02-28",
      "open": 0.314,
      "high": 0.32125,
      "low": 0.31275,
      "close": 0.3165,
      "adjClose": 0.29195,
      "volume": 591393600
    },
    {
      "date": "2013-03-01",
      "open": 0.31425,
      "high": 0.31875,
      "low": 0.31138,
      "close": 0.31775,
      "adjClose": 0.2931,
      "volume": 389396000
    },
    {
      "date": "2013-03-04",
      "open": 0.3155,
      "high": 0.31938,
      "low": 0.313,
      "close": 0.31638,
      "adjClose": 0.29184,
      "volume": 353688600
    },
    {
      "date": "2013-03-05",
      "open": 0.31825,
      "high": 0.3205,
      "low": 0.31663,
      "close": 0.32,
      "adjClose": 0.29518,
      "volume": 366199680
    },
    {
      "date": "2013-03-06",
      "open": 0.322,
      "high": 0.325,
      "low": 0.31825,
      "close": 0.31975,
      "adjClose": 0.29495,
      "volume": 342928000
    },
    {
      "date": "2013-03-07",
      "open": 0.3215,
      "high": 0.32475,
      "low": 0.31718,
      "close": 0.319,
      "adjClose": 0.29426,
      "volume": 315022040
    },
    {
      "date": "2013-03-08",
      "open": 0.31975,
      "high": 0.322,
      "low": 0.31825,
      "close": 0.3205,
      "adjClose": 0.29564,
      "volume": 246483280
    },
    {
      "date": "2013-03-11",
      "open": 0.31725,
      "high": 0.31875,
      "low": 0.31475,
      "close": 0.31738,
      "adjClose": 0.29276,
      "volume": 299748000
    },
    {
      "date": "2013-03-12",
      "open": 0.317,
      "high": 0.3195,
      "low": 0.314,
      "close": 0.3185,
      "adjClose": 0.29379,
      "volume": 310856000
    },
    {
      "date": "2013-03-13",
      "open": 0.3185,
      "high": 0.32391,
      "low": 0.3155,
      "close": 0.3185,
      "adjClose": 0.29379,
      "volume": 485840000
    },
    {
      "date": "2013-03-14",
      "open": 0.3205,
      "high": 0.3215,
      "low": 0.31675,
      "close": 0.31875,
      "adjClose": 0.29402,
      "volume": 383304000
    },
    {
      "date": "2013-03-15",
      "open": 0.31875,
      "high": 0.31875,
      "low": 0.31475,
      "close": 0.316,
      "adjClose": 0.29149,
      "volume": 355792360
    },
    {
      "date": "2013-03-18",
      "open": 0.314,
      "high": 0.31675,
      "low": 0.3115,
      "close": 0.31375,
      "adjClose": 0.28941,
      "volume": 298312000
    },
    {
      "date": "2013-03-19",
      "open": 0.314,
      "high": 0.3155,
      "low": 0.3095,
      "close": 0.31175,
      "adjClose": 0.28757,
      "volume": 355480000
    },
    {
      "date": "2013-03-20",
      "open": 0.31475,
      "high": 0.3165,
      "low": 0.31188,
      "close": 0.3155,
      "adjClose": 0.29103,
      "volume": 340588000
    },
    {
      "date": "2013-03-21",
      "open": 0.31375,
      "high": 0.31425,
      "low": 0.31,
      "close": 0.3105,
      "adjClose": 0.28641,
      "volume": 339038120
    },
    {
      "date": "2013-03-22",
      "open": 0.3115,
      "high": 0.31325,
      "low": 0.31025,
      "close": 0.312,
      "adjClose": 0.2878,
      "volume": 232476000
    },
    {
      "date": "2013-03-25",
      "open": 0.31375,
      "high": 0.314,
      "low": 0.308,
      "close": 0.31025,
      "adjClose": 0.28618,
      "volume": 362080000
    },
    {
      "date": "2013-03-26",
      "open": 0.311,
      "high": 0.31275,
      "low": 0.30975,
      "close": 0.3125,
      "adjClose": 0.28826,
      "volume": 232563920
    },
    {
      "date": "2013-03-27",
      "open": 0.31125,
      "high": 0.318,
      "low": 0.3105,
      "close": 0.31625,
      "adjClose": 0.29172,
      "volume": 254950480
    },
    {
      "date": "2013-03-28",
      "open": 0.3155,
      "high": 0.321,
      "low": 0.31325,
      "close": 0.32075,
      "adjClose": 0.29587,
      "volume": 349276000
    },
    {
      "date": "2013-04-01",
      "open": 0.32,
      "high": 0.32,
      "low": 0.308,
      "close": 0.31025,
      "adjClose": 0.28618,
      "volume": 442829360
    },
    {
      "date": "2013-04-02",
      "open": 0.3105,
      "high": 0.31125,
      "low": 0.305,
      "close": 0.30688,
      "adjClose": 0.28308,
      "volume": 371527040
    },
    {
      "date": "2013-04-03",
      "open": 0.3065,
      "high": 0.30825,
      "low": 0.301,
      "close": 0.30315,
      "adjClose": 0.27963,
      "volume": 353156000
    },
    {
      "date": "2013-04-04",
      "open": 0.30225,
      "high": 0.30725,
      "low": 0.30125,
      "close": 0.30612,
      "adjClose": 0.28237,
      "volume": 294730000
    },
    {
      "date": "2013-04-05",
      "open": 0.30175,
      "high": 0.3115,
      "low": 0.301,
      "close": 0.3115,
      "adjClose": 0.28734,
      "volume": 551355000
    },
    {
      "date": "2013-04-08",
      "open": 0.31175,
      "high": 0.31175,
      "low": 0.30488,
      "close": 0.31075,
      "adjClose": 0.28665,
      "volume": 326660000
    },
    {
      "date": "2013-04-09",
      "open": 0.311,
      "high": 0.318,
      "low": 0.30875,
      "close": 0.31575,
      "adjClose": 0.29126,
      "volume": 380588920
    },
    {
      "date": "2013-04-10",
      "open": 0.316,
      "high": 0.32125,
      "low": 0.31525,
      "close": 0.32075,
      "adjClose": 0.29587,
      "volume": 384688000
    },
    {
      "date": "2013-04-11",
      "open": 0.31625,
      "high": 0.32125,
      "low": 0.3075,
      "close": 0.31925,
      "adjClose": 0.29449,
      "volume": 969226240
    },
    {
      "date": "2013-04-12",
      "open": 0.32075,
      "high": 0.33075,
      "low": 0.318,
      "close": 0.32725,
      "adjClose": 0.30187,
      "volume": 770570240
    },
    {
      "date": "2013-04-15",
      "open": 0.32625,
      "high": 0.32725,
      "low": 0.3185,
      "close": 0.3205,
      "adjClose": 0.29564,
      "volume": 430466720
    },
    {
      "date": "2013-04-16",
      "open": 0.3235,
      "high": 0.32625,
      "low": 0.32175,
      "close": 0.324,
      "adjClose": 0.29887,
      "volume": 468845160
    },
    {
      "date": "2013-04-17",
      "open": 0.3215,
      "high": 0.3245,
      "low": 0.31775,
      "close": 0.31963,
      "adjClose": 0.29484,
      "volume": 533013120
    },
    {
      "date": "2013-04-18",
      "open": 0.3205,
      "high": 0.3225,
      "low": 0.3135,
      "close": 0.3135,
      "adjClose": 0.28918,
      "volume": 402548000
    },
    {
      "date": "2013-04-19",
      "open": 0.31325,
      "high": 0.31513,
      "low": 0.30925,
      "close": 0.31425,
      "adjClose": 0.28987,
      "volume": 303031880
    },
    {
      "date": "2013-04-22",
      "open": 0.314,
      "high": 0.3175,
      "low": 0.3115,
      "close": 0.31475,
      "adjClose": 0.29033,
      "volume": 245568000
    },
    {
      "date": "2013-04-23",
      "open": 0.3175,
      "high": 0.32625,
      "low": 0.317,
      "close": 0.323,
      "adjClose": 0.29794,
      "volume": 377017640
    },
    {
      "date": "2013-04-24",
      "open": 0.324,
      "high": 0.33675,
      "low": 0.32375,
      "close": 0.334,
      "adjClose": 0.30809,
      "volume": 556591720
    },
    {
      "date": "2013-04-25",
      "open": 0.33575,
      "high": 0.3375,
      "low": 0.33275,
      "close": 0.33675,
      "adjClose": 0.31063,
      "volume": 353226400
    },
    {
      "date": "2013-04-26",
      "open": 0.33625,
      "high": 0.33675,
      "low": 0.33338,
      "close": 0.33525,
      "adjClose": 0.30924,
      "volume": 324350800
    },
    {
      "date": "2013-04-29",
      "open": 0.33575,
      "high": 0.3405,
      "low": 0.33425,
      "close": 0.33925,
      "adjClose": 0.31293,
      "volume": 269712000
    },
    {
      "date": "2013-04-30",
      "open": 0.34,
      "high": 0.34425,
      "low": 0.33775,
      "close": 0.34425,
      "adjClose": 0.31755,
      "volume": 276715160
    },
    {
      "date": "2013-05-01",
      "open": 0.34425,
      "high": 0.3465,
      "low": 0.34006,
      "close": 0.34125,
      "adjClose": 0.31478,
      "volume": 341316000
    },
    {
      "date": "2013-05-02",
      "open": 0.341,
      "high": 0.34625,
      "low": 0.339,
      "close": 0.34525,
      "adjClose": 0.31847,
      "volume": 323490000
    },
    {
      "date": "2013-05-03",
      "open": 0.3475,
      "high": 0.34925,
      "low": 0.3455,
      "close": 0.34675,
      "adjClose": 0.31985,
      "volume": 293864000
    },
    {
      "date": "2013-05-06",
      "open": 0.34675,
      "high": 0.34863,
      "low": 0.34375,
      "close": 0.34575,
      "adjClose": 0.31893,
      "volume": 217135920
    },
    {
      "date": "2013-05-07",
      "open": 0.34575,
      "high": 0.3465,
      "low": 0.338,
      "close": 0.34125,
      "adjClose": 0.31478,
      "volume": 448068000
    },
    {
      "date": "2013-05-08",
      "open": 0.34175,
      "high": 0.3495,
      "low": 0.3405,
      "close": 0.34748,
      "adjClose": 0.32053,
      "volume": 334101560
    },
    {
      "date": "2013-05-09",
      "open": 0.34125,
      "high": 0.34925,
      "low": 0.34075,
      "close": 0.34775,
      "adjClose": 0.32078,
      "volume": 566800000
    },
    {
      "date": "2013-05-10",
      "open": 0.355,
      "high": 0.365,
      "low": 0.355,
      "close": 0.3635,
      "adjClose": 0.3353,
      "volume": 861259520
    },
    {
      "date": "2013-05-13",
      "open": 0.361,
      "high": 0.3625,
      "low": 0.3545,
      "close": 0.356,
      "adjClose": 0.32839,
      "volume": 290057800
    },
    {
      "date": "2013-05-14",
      "open": 0.36025,
      "high": 0.36425,
      "low": 0.35663,
      "close": 0.36125,
      "adjClose": 0.33323,
      "volume": 454140000
    },
    {
      "date": "2013-05-15",
      "open": 0.3595,
      "high": 0.36875,
      "low": 0.3595,
      "close": 0.36738,
      "adjClose": 0.33888,
      "volume": 313220000
    },
    {
      "date": "2013-05-16",
      "open": 0.367,
      "high": 0.37075,
      "low": 0.3645,
      "close": 0.36575,
      "adjClose": 0.33738,
      "volume": 308370480
    },
    {
      "date": "2013-05-17",
      "open": 0.3675,
      "high": 0.37425,
      "low": 0.36475,
      "close": 0.37175,
      "adjClose": 0.34291,
      "volume": 312151240
    },
    {
      "date": "2013-05-20",
      "open": 0.37025,
      "high": 0.37238,
      "low": 0.369,
      "close": 0.371,
      "adjClose": 0.34222,
      "volume": 236380000
    },
    {
      "date": "2013-05-21",
      "open": 0.37125,
      "high": 0.3745,
      "low": 0.36688,
      "close": 0.373,
      "adjClose": 0.34582,
      "volume": 357802200
    },
    {
      "date": "2013-05-22",
      "open": 0.3745,
      "high": 0.3745,
      "low": 0.3585,
      "close": 0.36,
      "adjClose": 0.33376,
      "volume": 480405480
    },
    {
      "date": "2013-05-23",
      "open": 0.35575,
      "high": 0.36688,
      "low": 0.35475,
      "close": 0.36575,
      "adjClose": 0.33909,
      "volume": 393884000
    },
    {
      "date": "2013-05-24",
      "open": 0.36375,
      "high": 0.36675,
      "low": 0.3595,
      "close": 0.3635,
      "adjClose": 0.33701,
      "volume": 283304000
    },
    {
      "date": "2013-05-28",
      "open": 0.36625,
      "high": 0.36725,
      "low": 0.35975,
      "close": 0.36325,
      "adjClose": 0.33678,
      "volume": 279300000
    },
    {
      "date": "2013-05-29",
      "open": 0.361,
      "high": 0.36325,
      "low": 0.3595,
      "close": 0.361,
      "adjClose": 0.33469,
      "volume": 335052000
    },
    {
      "date": "2013-05-30",
      "open": 0.3605,
      "high": 0.36938,
      "low": 0.3595,
      "close": 0.36575,
      "adjClose": 0.33909,
      "volume": 284520160
    },
    {
      "date": "2013-05-31",
      "open": 0.36375,
      "high": 0.369,
      "low": 0.36175,
      "close": 0.36175,
      "adjClose": 0.33539,
      "volume": 577517640
    },
    {
      "date": "2013-06-03",
      "open": 0.36225,
      "high": 0.365,
      "low": 0.35375,
      "close": 0.36125,
      "adjClose": 0.33492,
      "volume": 444480920
    },
    {
      "date": "2013-06-04",
      "open": 0.3635,
      "high": 0.37,
      "low": 0.3595,
      "close": 0.36175,
      "adjClose": 0.33539,
      "volume": 363676000
    },
    {
      "date": "2013-06-05",
      "open": 0.36125,
      "high": 0.364,
      "low": 0.353,
      "close": 0.354,
      "adjClose": 0.3282,
      "volume": 464537800
    },
    {
      "date": "2013-06-06",
      "open": 0.354,
      "high": 0.359,
      "low": 0.35375,
      "close": 0.35625,
      "adjClose": 0.33029,
      "volume": 341083600
    },
    {
      "date": "2013-06-07",
      "open": 0.35875,
      "high": 0.3635,
      "low": 0.35725,
      "close": 0.36113,
      "adjClose": 0.33481,
      "volume": 274584000
    },
    {
      "date": "2013-06-10",
      "open": 0.36025,
      "high": 0.36325,
      "low": 0.35825,
      "close": 0.361,
      "adjClose": 0.33469,
      "volume": 224157040
    },
    {
      "date": "2013-06-11",
      "open": 0.35625,
      "high": 0.36125,
      "low": 0.35425,
      "close": 0.35425,
      "adjClose": 0.32843,
      "volume": 296349360
    },
    {
      "date": "2013-06-12",
      "open": 0.356,
      "high": 0.35888,
      "low": 0.34925,
      "close": 0.35125,
      "adjClose": 0.32565,
      "volume": 312588000
    },
    {
      "date": "2013-06-13",
      "open": 0.35,
      "high": 0.361,
      "low": 0.34975,
      "close": 0.35925,
      "adjClose": 0.33307,
      "volume": 236301560
    },
    {
      "date": "2013-06-14",
      "open": 0.3605,
      "high": 0.36103,
      "low": 0.35625,
      "close": 0.35875,
      "adjClose": 0.3326,
      "volume": 236012000
    },
    {
      "date": "2013-06-17",
      "open": 0.3615,
      "high": 0.3655,
      "low": 0.3595,
      "close": 0.36225,
      "adjClose": 0.33585,
      "volume": 255336000
    },
    {
      "date": "2013-06-18",
      "open": 0.364,
      "high": 0.368,
      "low": 0.357,
      "close": 0.36,
      "adjClose": 0.33376,
      "volume": 486772000
    },
    {
      "date": "2013-06-19",
      "open": 0.36325,
      "high": 0.387,
      "low": 0.362,
      "close": 0.371,
      "adjClose": 0.34396,
      "volume": 1159730560
    },
    {
      "date": "2013-06-20",
      "open": 0.368,
      "high": 0.3685,
      "low": 0.35838,
      "close": 0.361,
      "adjClose": 0.33469,
      "volume": 628696000
    },
    {
      "date": "2013-06-21",
      "open": 0.363,
      "high": 0.36425,
      "low": 0.3545,
      "close": 0.36038,
      "adjClose": 0.33412,
      "volume": 714262400
    },
    {
      "date": "2013-06-24",
      "open": 0.35525,
      "high": 0.35975,
      "low": 0.34775,
      "close": 0.353,
      "adjClose": 0.32727,
      "volume": 580772000
    },
    {
      "date": "2013-06-25",
      "open": 0.35675,
      "high": 0.3575,
      "low": 0.35175,
      "close": 0.3555,
      "adjClose": 0.32959,
      "volume": 457411560
    },
    {
      "date": "2013-06-26",
      "open": 0.3595,
      "high": 0.35988,
      "low": 0.352,
      "close": 0.3535,
      "adjClose": 0.32774,
      "volume": 579816560
    },
    {
      "date": "2013-06-27",
      "open": 0.3545,
      "high": 0.355,
      "low": 0.3465,
      "close": 0.35025,
      "adjClose": 0.32472,
      "volume": 808036000
    },
    {
      "date": "2013-06-28",
      "open": 0.35025,
      "high": 0.3545,
      "low": 0.34575,
      "close": 0.351,
      "adjClose": 0.32542,
      "volume": 431536000
    },
    {
      "date": "2013-07-01",
      "open": 0.3535,
      "high": 0.35425,
      "low": 0.35037,
      "close": 0.3525,
      "adjClose": 0.32681,
      "volume": 199524000
    },
    {
      "date": "2013-07-02",
      "open": 0.3505,
      "high": 0.3575,
      "low": 0.349,
      "close": 0.35225,
      "adjClose": 0.32658,
      "volume": 256392000
    },
    {
      "date": "2013-07-03",
      "open": 0.34925,
      "high": 0.3575,
      "low": 0.34925,
      "close": 0.35325,
      "adjClose": 0.32751,
      "volume": 140388000
    },
    {
      "date": "2013-07-05",
      "open": 0.35425,
      "high": 0.35675,
      "low": 0.35188,
      "close": 0.356,
      "adjClose": 0.33005,
      "volume": 184696080
    },
    {
      "date": "2013-07-08",
      "open": 0.357,
      "high": 0.35875,
      "low": 0.35225,
      "close": 0.35413,
      "adjClose": 0.32832,
      "volume": 262084000
    },
    {
      "date": "2013-07-09",
      "open": 0.355,
      "high": 0.35819,
      "low": 0.354,
      "close": 0.35603,
      "adjClose": 0.33008,
      "volume": 157364000
    },
    {
      "date": "2013-07-10",
      "open": 0.356,
      "high": 0.36175,
      "low": 0.355,
      "close": 0.36075,
      "adjClose": 0.33446,
      "volume": 208468000
    },
    {
      "date": "2013-07-11",
      "open": 0.36275,
      "high": 0.36625,
      "low": 0.362,
      "close": 0.36575,
      "adjClose": 0.33909,
      "volume": 239842200
    },
    {
      "date": "2013-07-12",
      "open": 0.365,
      "high": 0.3695,
      "low": 0.36375,
      "close": 0.366,
      "adjClose": 0.33933,
      "volume": 216360000
    },
    {
      "date": "2013-07-15",
      "open": 0.36675,
      "high": 0.36675,
      "low": 0.3595,
      "close": 0.36525,
      "adjClose": 0.33863,
      "volume": 201332000
    },
    {
      "date": "2013-07-16",
      "open": 0.36675,
      "high": 0.36925,
      "low": 0.36488,
      "close": 0.36725,
      "adjClose": 0.34048,
      "volume": 162566960
    },
    {
      "date": "2013-07-17",
      "open": 0.36725,
      "high": 0.3685,
      "low": 0.36425,
      "close": 0.36525,
      "adjClose": 0.33863,
      "volume": 166215480
    },
    {
      "date": "2013-07-18",
      "open": 0.36475,
      "high": 0.366,
      "low": 0.359,
      "close": 0.36375,
      "adjClose": 0.33724,
      "volume": 344574200
    },
    {
      "date": "2013-07-19",
      "open": 0.3615,
      "high": 0.36325,
      "low": 0.35225,
      "close": 0.356,
      "adjClose": 0.33005,
      "volume": 480540480
    },
    {
      "date": "2013-07-22",
      "open": 0.35875,
      "high": 0.362,
      "low": 0.35425,
      "close": 0.35575,
      "adjClose": 0.32982,
      "volume": 292392640
    },
    {
      "date": "2013-07-23",
      "open": 0.36025,
      "high": 0.36025,
      "low": 0.3535,
      "close": 0.35525,
      "adjClose": 0.32936,
      "volume": 246792000
    },
    {
      "date": "2013-07-24",
      "open": 0.3585,
      "high": 0.3595,
      "low": 0.35475,
      "close": 0.35525,
      "adjClose": 0.32936,
      "volume": 284252000
    },
    {
      "date": "2013-07-25",
      "open": 0.355,
      "high": 0.36113,
      "low": 0.3525,
      "close": 0.3565,
      "adjClose": 0.33052,
      "volume": 243320000
    },
    {
      "date": "2013-07-26",
      "open": 0.35225,
      "high": 0.35713,
      "low": 0.35225,
      "close": 0.355,
      "adjClose": 0.32913,
      "volume": 227360000
    },
    {
      "date": "2013-07-29",
      "open": 0.35425,
      "high": 0.35875,
      "low": 0.35325,
      "close": 0.35425,
      "adjClose": 0.32843,
      "volume": 179540000
    },
    {
      "date": "2013-07-30",
      "open": 0.3555,
      "high": 0.365,
      "low": 0.35525,
      "close": 0.36025,
      "adjClose": 0.33399,
      "volume": 266114520
    },
    {
      "date": "2013-07-31",
      "open": 0.3585,
      "high": 0.3645,
      "low": 0.35825,
      "close": 0.36088,
      "adjClose": 0.33458,
      "volume": 270160000
    },
    {
      "date": "2013-08-01",
      "open": 0.36225,
      "high": 0.36675,
      "low": 0.358,
      "close": 0.366,
      "adjClose": 0.33933,
      "volume": 277648000
    },
    {
      "date": "2013-08-02",
      "open": 0.36525,
      "high": 0.36975,
      "low": 0.36275,
      "close": 0.369,
      "adjClose": 0.34211,
      "volume": 209628000
    },
    {
      "date": "2013-08-05",
      "open": 0.368,
      "high": 0.372,
      "low": 0.36613,
      "close": 0.37075,
      "adjClose": 0.34373,
      "volume": 185208600
    },
    {
      "date": "2013-08-06",
      "open": 0.371,
      "high": 0.37175,
      "low": 0.3645,
      "close": 0.36525,
      "adjClose": 0.33863,
      "volume": 206609200
    },
    {
      "date": "2013-08-07",
      "open": 0.36325,
      "high": 0.36875,
      "low": 0.363,
      "close": 0.365,
      "adjClose": 0.3384,
      "volume": 244528280
    },
    {
      "date": "2013-08-08",
      "open": 0.367,
      "high": 0.36913,
      "low": 0.36275,
      "close": 0.36748,
      "adjClose": 0.3407,
      "volume": 345696000
    },
    {
      "date": "2013-08-09",
      "open": 0.353,
      "high": 0.36775,
      "low": 0.35275,
      "close": 0.36225,
      "adjClose": 0.33585,
      "volume": 906233600
    },
    {
      "date": "2013-08-12",
      "open": 0.3475,
      "high": 0.3645,
      "low": 0.32775,
      "close": 0.35925,
      "adjClose": 0.33307,
      "volume": 257568000
    },
    {
      "date": "2013-08-13",
      "open": 0.35975,
      "high": 0.362,
      "low": 0.3575,
      "close": 0.3605,
      "adjClose": 0.33423,
      "volume": 197678120
    },
    {
      "date": "2013-08-14",
      "open": 0.35975,
      "high": 0.378,
      "low": 0.3595,
      "close": 0.37575,
      "adjClose": 0.34837,
      "volume": 828800000
    },
    {
      "date": "2013-08-15",
      "open": 0.37175,
      "high": 0.38125,
      "low": 0.37025,
      "close": 0.37813,
      "adjClose": 0.35057,
      "volume": 723616000
    },
    {
      "date": "2013-08-16",
      "open": 0.3775,
      "high": 0.385,
      "low": 0.37675,
      "close": 0.37973,
      "adjClose": 0.35206,
      "volume": 660456000
    },
    {
      "date": "2013-08-19",
      "open": 0.3775,
      "high": 0.37875,
      "low": 0.3735,
      "close": 0.37375,
      "adjClose": 0.34651,
      "volume": 393432360
    },
    {
      "date": "2013-08-20",
      "open": 0.37175,
      "high": 0.37625,
      "low": 0.37125,
      "close": 0.37375,
      "adjClose": 0.34826,
      "volume": 234214840
    },
    {
      "date": "2013-08-21",
      "open": 0.3715,
      "high": 0.37625,
      "low": 0.3705,
      "close": 0.372,
      "adjClose": 0.34663,
      "volume": 261548920
    },
    {
      "date": "2013-08-22",
      "open": 0.37175,
      "high": 0.3775,
      "low": 0.37175,
      "close": 0.374,
      "adjClose": 0.34849,
      "volume": 129100000
    },
    {
      "date": "2013-08-23",
      "open": 0.3745,
      "high": 0.3775,
      "low": 0.37325,
      "close": 0.374,
      "adjClose": 0.34849,
      "volume": 245273280
    },
    {
      "date": "2013-08-26",
      "open": 0.37425,
      "high": 0.37575,
      "low": 0.37325,
      "close": 0.37488,
      "adjClose": 0.34931,
      "volume": 300330800
    },
    {
      "date": "2013-08-27",
      "open": 0.37125,
      "high": 0.37375,
      "low": 0.36875,
      "close": 0.37013,
      "adjClose": 0.34488,
      "volume": 277464000
    },
    {
      "date": "2013-08-28",
      "open": 0.37075,
      "high": 0.3735,
      "low": 0.3685,
      "close": 0.37,
      "adjClose": 0.34476,
      "volume": 318824200
    },
    {
      "date": "2013-08-29",
      "open": 0.36875,
      "high": 0.37275,
      "low": 0.36775,
      "close": 0.36925,
      "adjClose": 0.34406,
      "volume": 276217960
    },
    {
      "date": "2013-08-30",
      "open": 0.3695,
      "high": 0.3705,
      "low": 0.367,
      "close": 0.36875,
      "adjClose": 0.3436,
      "volume": 378120000
    },
    {
      "date": "2013-09-03",
      "open": 0.36975,
      "high": 0.37425,
      "low": 0.36675,
      "close": 0.369,
      "adjClose": 0.34383,
      "volume": 284682040
    },
    {
      "date": "2013-09-04",
      "open": 0.369,
      "high": 0.37475,
      "low": 0.3685,
      "close": 0.3725,
      "adjClose": 0.34709,
      "volume": 222107800
    },
    {
      "date": "2013-09-05",
      "open": 0.371,
      "high": 0.375,
      "low": 0.37075,
      "close": 0.3735,
      "adjClose": 0.34802,
      "volume": 174904000
    },
    {
      "date": "2013-09-06",
      "open": 0.37375,
      "high": 0.37575,
      "low": 0.36913,
      "close": 0.372,
      "adjClose": 0.34663,
      "volume": 226760640
    },
    {
      "date": "2013-09-09",
      "open": 0.375,
      "high": 0.37825,
      "low": 0.374,
      "close": 0.37813,
      "adjClose": 0.35234,
      "volume": 246454360
    },
    {
      "date": "2013-09-10",
      "open": 0.381,
      "high": 0.3865,
      "low": 0.37925,
      "close": 0.38625,
      "adjClose": 0.3599,
      "volume": 292242960
    },
    {
      "date": "2013-09-11",
      "open": 0.38575,
      "high": 0.39375,
      "low": 0.38308,
      "close": 0.39275,
      "adjClose": 0.36596,
      "volume": 396165640
    },
    {
      "date": "2013-09-12",
      "open": 0.39075,
      "high": 0.3975,
      "low": 0.39075,
      "close": 0.3925,
      "adjClose": 0.36573,
      "volume": 303817200
    },
    {
      "date": "2013-09-13",
      "open": 0.39375,
      "high": 0.39675,
      "low": 0.391,
      "close": 0.395,
      "adjClose": 0.36806,
      "volume": 159696720
    },
    {
      "date": "2013-09-16",
      "open": 0.39825,
      "high": 0.401,
      "low": 0.39375,
      "close": 0.39525,
      "adjClose": 0.36829,
      "volume": 235574360
    },
    {
      "date": "2013-09-17",
      "open": 0.39675,
      "high": 0.39975,
      "low": 0.395,
      "close": 0.3965,
      "adjClose": 0.36945,
      "volume": 168627360
    },
    {
      "date": "2013-09-18",
      "open": 0.39675,
      "high": 0.401,
      "low": 0.39475,
      "close": 0.39998,
      "adjClose": 0.3727,
      "volume": 268173760
    },
    {
      "date": "2013-09-19",
      "open": 0.40175,
      "high": 0.4025,
      "low": 0.3965,
      "close": 0.39813,
      "adjClose": 0.37097,
      "volume": 227572000
    },
    {
      "date": "2013-09-20",
      "open": 0.39925,
      "high": 0.40173,
      "low": 0.394,
      "close": 0.39488,
      "adjClose": 0.36795,
      "volume": 356036000
    },
    {
      "date": "2013-09-23",
      "open": 0.3945,
      "high": 0.39775,
      "low": 0.38875,
      "close": 0.391,
      "adjClose": 0.36433,
      "volume": 271249200
    },
    {
      "date": "2013-09-24",
      "open": 0.39125,
      "high": 0.394,
      "low": 0.389,
      "close": 0.3925,
      "adjClose": 0.36573,
      "volume": 229732000
    },
    {
      "date": "2013-09-25",
      "open": 0.39175,
      "high": 0.396,
      "low": 0.39,
      "close": 0.39313,
      "adjClose": 0.36631,
      "volume": 233375000
    },
    {
      "date": "2013-09-26",
      "open": 0.394,
      "high": 0.39475,
      "low": 0.3895,
      "close": 0.39175,
      "adjClose": 0.36503,
      "volume": 148816000
    },
    {
      "date": "2013-09-27",
      "open": 0.38875,
      "high": 0.392,
      "low": 0.38725,
      "close": 0.3895,
      "adjClose": 0.36293,
      "volume": 151931040
    },
    {
      "date": "2013-09-30",
      "open": 0.3855,
      "high": 0.39175,
      "low": 0.38325,
      "close": 0.389,
      "adjClose": 0.36247,
      "volume": 226766400
    },
    {
      "date": "2013-10-01",
      "open": 0.3895,
      "high": 0.39138,
      "low": 0.38663,
      "close": 0.38875,
      "adjClose": 0.36223,
      "volume": 227096080
    },
    {
      "date": "2013-10-02",
      "open": 0.38475,
      "high": 0.39,
      "low": 0.38475,
      "close": 0.3885,
      "adjClose": 0.362,
      "volume": 162036000
    },
    {
      "date": "2013-10-03",
      "open": 0.38875,
      "high": 0.3923,
      "low": 0.38263,
      "close": 0.3845,
      "adjClose": 0.35827,
      "volume": 436768000
    },
    {
      "date": "2013-10-04",
      "open": 0.384,
      "high": 0.393,
      "low": 0.383,
      "close": 0.38975,
      "adjClose": 0.36317,
      "volume": 246228920
    },
    {
      "date": "2013-10-07",
      "open": 0.38825,
      "high": 0.3925,
      "low": 0.38625,
      "close": 0.38975,
      "adjClose": 0.36317,
      "volume": 169952000
    },
    {
      "date": "2013-10-08",
      "open": 0.38875,
      "high": 0.39425,
      "low": 0.3835,
      "close": 0.3865,
      "adjClose": 0.36014,
      "volume": 290719680
    },
    {
      "date": "2013-10-09",
      "open": 0.389,
      "high": 0.38925,
      "low": 0.3785,
      "close": 0.3805,
      "adjClose": 0.35455,
      "volume": 275862040
    },
    {
      "date": "2013-10-10",
      "open": 0.38325,
      "high": 0.38575,
      "low": 0.3805,
      "close": 0.38463,
      "adjClose": 0.35839,
      "volume": 223493760
    },
    {
      "date": "2013-10-11",
      "open": 0.37875,
      "high": 0.3835,
      "low": 0.3775,
      "close": 0.3815,
      "adjClose": 0.35548,
      "volume": 213704520
    },
    {
      "date": "2013-10-14",
      "open": 0.3805,
      "high": 0.38725,
      "low": 0.3805,
      "close": 0.38725,
      "adjClose": 0.36084,
      "volume": 166628120
    },
    {
      "date": "2013-10-15",
      "open": 0.38725,
      "high": 0.3895,
      "low": 0.385,
      "close": 0.38525,
      "adjClose": 0.35897,
      "volume": 208867800
    },
    {
      "date": "2013-10-16",
      "open": 0.3875,
      "high": 0.3915,
      "low": 0.387,
      "close": 0.39,
      "adjClose": 0.3634,
      "volume": 210072000
    },
    {
      "date": "2013-10-17",
      "open": 0.387,
      "high": 0.39175,
      "low": 0.387,
      "close": 0.39075,
      "adjClose": 0.3641,
      "volume": 213324000
    },
    {
      "date": "2013-10-18",
      "open": 0.39,
      "high": 0.3965,
      "low": 0.3885,
      "close": 0.39525,
      "adjClose": 0.36829,
      "volume": 255068000
    },
    {
      "date": "2013-10-21",
      "open": 0.4,
      "high": 0.40025,
      "low": 0.395,
      "close": 0.39625,
      "adjClose": 0.36922,
      "volume": 195009680
    },
    {
      "date": "2013-10-22",
      "open": 0.39625,
      "high": 0.3965,
      "low": 0.39075,
      "close": 0.39425,
      "adjClose": 0.36736,
      "volume": 179465920
    },
    {
      "date": "2013-10-23",
      "open": 0.3935,
      "high": 0.3935,
      "low": 0.38625,
      "close": 0.38753,
      "adjClose": 0.3611,
      "volume": 252231080
    },
    {
      "date": "2013-10-24",
      "open": 0.3885,
      "high": 0.391,
      "low": 0.3841,
      "close": 0.38463,
      "adjClose": 0.35839,
      "volume": 236436000
    },
    {
      "date": "2013-10-25",
      "open": 0.38675,
      "high": 0.387,
      "low": 0.37975,
      "close": 0.381,
      "adjClose": 0.35501,
      "volume": 330502040
    },
    {
      "date": "2013-10-28",
      "open": 0.3805,
      "high": 0.38225,
      "low": 0.375,
      "close": 0.38025,
      "adjClose": 0.35431,
      "volume": 394024000
    },
    {
      "date": "2013-10-29",
      "open": 0.37975,
      "high": 0.3815,
      "low": 0.37625,
      "close": 0.38075,
      "adjClose": 0.35478,
      "volume": 387952600
    },
    {
      "date": "2013-10-30",
      "open": 0.382,
      "high": 0.38375,
      "low": 0.37725,
      "close": 0.3805,
      "adjClose": 0.35455,
      "volume": 204032000
    },
    {
      "date": "2013-10-31",
      "open": 0.381,
      "high": 0.38375,
      "low": 0.379,
      "close": 0.37973,
      "adjClose": 0.35383,
      "volume": 293369120
    },
    {
      "date": "2013-11-01",
      "open": 0.38175,
      "high": 0.38325,
      "low": 0.37875,
      "close": 0.38138,
      "adjClose": 0.35537,
      "volume": 206137080
    },
    {
      "date": "2013-11-04",
      "open": 0.38275,
      "high": 0.38275,
      "low": 0.36975,
      "close": 0.3705,
      "adjClose": 0.34523,
      "volume": 410284760
    },
    {
      "date": "2013-11-05",
      "open": 0.36825,
      "high": 0.37163,
      "low": 0.36425,
      "close": 0.37,
      "adjClose": 0.34476,
      "volume": 422375160
    },
    {
      "date": "2013-11-06",
      "open": 0.37,
      "high": 0.37275,
      "low": 0.36625,
      "close": 0.3725,
      "adjClose": 0.34709,
      "volume": 198044280
    },
    {
      "date": "2013-11-07",
      "open": 0.37125,
      "high": 0.37225,
      "low": 0.363,
      "close": 0.36363,
      "adjClose": 0.33883,
      "volume": 553076360
    },
    {
      "date": "2013-11-08",
      "open": 0.375,
      "high": 0.39025,
      "low": 0.37338,
      "close": 0.389,
      "adjClose": 0.36247,
      "volume": 734575160
    },
    {
      "date": "2013-11-11",
      "open": 0.3875,
      "high": 0.39325,
      "low": 0.38675,
      "close": 0.39225,
      "adjClose": 0.36549,
      "volume": 297689000
    },
    {
      "date": "2013-11-12",
      "open": 0.394,
      "high": 0.39625,
      "low": 0.3885,
      "close": 0.39288,
      "adjClose": 0.36608,
      "volume": 316045520
    },
    {
      "date": "2013-11-13",
      "open": 0.392,
      "high": 0.40375,
      "low": 0.39125,
      "close": 0.40375,
      "adjClose": 0.37621,
      "volume": 332797680
    },
    {
      "date": "2013-11-14",
      "open": 0.4025,
      "high": 0.40788,
      "low": 0.40225,
      "close": 0.4055,
      "adjClose": 0.37784,
      "volume": 307980240
    },
    {
      "date": "2013-11-15",
      "open": 0.407,
      "high": 0.4075,
      "low": 0.40025,
      "close": 0.40425,
      "adjClose": 0.37668,
      "volume": 450332000
    },
    {
      "date": "2013-11-18",
      "open": 0.3955,
      "high": 0.399,
      "low": 0.3935,
      "close": 0.3945,
      "adjClose": 0.36759,
      "volume": 316994560
    },
    {
      "date": "2013-11-19",
      "open": 0.3905,
      "high": 0.394,
      "low": 0.3855,
      "close": 0.386,
      "adjClose": 0.36162,
      "volume": 206717360
    },
    {
      "date": "2013-11-20",
      "open": 0.38625,
      "high": 0.38725,
      "low": 0.3795,
      "close": 0.38025,
      "adjClose": 0.35623,
      "volume": 204776000
    },
    {
      "date": "2013-11-21",
      "open": 0.38075,
      "high": 0.384,
      "low": 0.379,
      "close": 0.38325,
      "adjClose": 0.35904,
      "volume": 213568000
    },
    {
      "date": "2013-11-22",
      "open": 0.38375,
      "high": 0.38375,
      "low": 0.37875,
      "close": 0.3795,
      "adjClose": 0.35553,
      "volume": 158668000
    },
    {
      "date": "2013-11-25",
      "open": 0.3795,
      "high": 0.38825,
      "low": 0.3795,
      "close": 0.38775,
      "adjClose": 0.36326,
      "volume": 248208000
    },
    {
      "date": "2013-11-26",
      "open": 0.392,
      "high": 0.39513,
      "low": 0.38938,
      "close": 0.391,
      "adjClose": 0.3663,
      "volume": 753215160
    },
    {
      "date": "2013-11-27",
      "open": 0.39075,
      "high": 0.39363,
      "low": 0.38825,
      "close": 0.3925,
      "adjClose": 0.36771,
      "volume": 181273480
    },
    {
      "date": "2013-11-29",
      "open": 0.3925,
      "high": 0.3935,
      "low": 0.3875,
      "close": 0.39,
      "adjClose": 0.36537,
      "volume": 116964000
    },
    {
      "date": "2013-12-02",
      "open": 0.3885,
      "high": 0.3965,
      "low": 0.38775,
      "close": 0.39375,
      "adjClose": 0.36888,
      "volume": 373873920
    },
    {
      "date": "2013-12-03",
      "open": 0.39375,
      "high": 0.39888,
      "low": 0.391,
      "close": 0.3935,
      "adjClose": 0.36865,
      "volume": 290560840
    },
    {
      "date": "2013-12-04",
      "open": 0.3925,
      "high": 0.39975,
      "low": 0.39138,
      "close": 0.399,
      "adjClose": 0.3738,
      "volume": 493177080
    },
    {
      "date": "2013-12-05",
      "open": 0.39975,
      "high": 0.39975,
      "low": 0.392,
      "close": 0.3925,
      "adjClose": 0.36771,
      "volume": 271812560
    },
    {
      "date": "2013-12-06",
      "open": 0.39725,
      "high": 0.39725,
      "low": 0.38575,
      "close": 0.38675,
      "adjClose": 0.36232,
      "volume": 281000560
    },
    {
      "date": "2013-12-09",
      "open": 0.38675,
      "high": 0.388,
      "low": 0.3795,
      "close": 0.38013,
      "adjClose": 0.35612,
      "volume": 385311200
    },
    {
      "date": "2013-12-10",
      "open": 0.38025,
      "high": 0.39075,
      "low": 0.37975,
      "close": 0.389,
      "adjClose": 0.36443,
      "volume": 524272840
    },
    {
      "date": "2013-12-11",
      "open": 0.38975,
      "high": 0.39025,
      "low": 0.3845,
      "close": 0.38525,
      "adjClose": 0.36092,
      "volume": 414156000
    },
    {
      "date": "2013-12-12",
      "open": 0.384,
      "high": 0.386,
      "low": 0.377,
      "close": 0.37775,
      "adjClose": 0.35389,
      "volume": 258724000
    },
    {
      "date": "2013-12-13",
      "open": 0.3785,
      "high": 0.38125,
      "low": 0.375,
      "close": 0.3755,
      "adjClose": 0.35178,
      "volume": 184592960
    },
    {
      "date": "2013-12-16",
      "open": 0.37575,
      "high": 0.37925,
      "low": 0.3755,
      "close": 0.376,
      "adjClose": 0.35225,
      "volume": 237780120
    },
    {
      "date": "2013-12-17",
      "open": 0.37575,
      "high": 0.37875,
      "low": 0.3725,
      "close": 0.37775,
      "adjClose": 0.35389,
      "volume": 274271480
    },
    {
      "date": "2013-12-18",
      "open": 0.3785,
      "high": 0.38375,
      "low": 0.37375,
      "close": 0.383,
      "adjClose": 0.35881,
      "volume": 426232000
    },
    {
      "date": "2013-12-19",
      "open": 0.3825,
      "high": 0.385,
      "low": 0.38,
      "close": 0.3845,
      "adjClose": 0.36021,
      "volume": 258621280
    },
    {
      "date": "2013-12-20",
      "open": 0.38525,
      "high": 0.3925,
      "low": 0.38425,
      "close": 0.39213,
      "adjClose": 0.36736,
      "volume": 382080680
    },
    {
      "date": "2013-12-23",
      "open": 0.3945,
      "high": 0.39775,
      "low": 0.39125,
      "close": 0.3945,
      "adjClose": 0.36958,
      "volume": 168568000
    },
    {
      "date": "2013-12-24",
      "open": 0.39675,
      "high": 0.39675,
      "low": 0.3915,
      "close": 0.3955,
      "adjClose": 0.37052,
      "volume": 79601360
    },
    {
      "date": "2013-12-26",
      "open": 0.397,
      "high": 0.39813,
      "low": 0.39075,
      "close": 0.39175,
      "adjClose": 0.36701,
      "volume": 168920160
    },
    {
      "date": "2013-12-27",
      "open": 0.39375,
      "high": 0.39475,
      "low": 0.3915,
      "close": 0.394,
      "adjClose": 0.36911,
      "volume": 210977000
    },
    {
      "date": "2013-12-30",
      "open": 0.39425,
      "high": 0.3995,
      "low": 0.39375,
      "close": 0.39925,
      "adjClose": 0.37403,
      "volume": 248210680
    },
    {
      "date": "2013-12-31",
      "open": 0.4,
      "high": 0.4025,
      "low": 0.3975,
      "close": 0.4005,
      "adjClose": 0.3752,
      "volume": 235785240
    },
    {
      "date": "2014-01-02",
      "open": 0.398,
      "high": 0.3995,
      "low": 0.393,
      "close": 0.3965,
      "adjClose": 0.37146,
      "volume": 260092000
    },
    {
      "date": "2014-01-03",
      "open": 0.39725,
      "high": 0.398,
      "low": 0.3905,
      "close": 0.39175,
      "adjClose": 0.36701,
      "volume": 259332000
    },
    {
      "date": "2014-01-06",
      "open": 0.39575,
      "high": 0.4,
      "low": 0.392,
      "close": 0.397,
      "adjClose": 0.37193,
      "volume": 409496680
    },
    {
      "date": "2014-01-07",
      "open": 0.401,
      "high": 0.405,
      "low": 0.39813,
      "close": 0.4035,
      "adjClose": 0.37801,
      "volume": 333288000
    },
    {
      "date": "2014-01-08",
      "open": 0.405,
      "high": 0.411,
      "low": 0.4035,
      "close": 0.409,
      "adjClose": 0.38317,
      "volume": 308199200
    },
    {
      "date": "2014-01-09",
      "open": 0.40275,
      "high": 0.4035,
      "low": 0.3925,
      "close": 0.39375,
      "adjClose": 0.36888,
      "volume": 292203160
    },
    {
      "date": "2014-01-10",
      "open": 0.395,
      "high": 0.39775,
      "low": 0.38975,
      "close": 0.39325,
      "adjClose": 0.36841,
      "volume": 218493360
    },
    {
      "date": "2014-01-13",
      "open": 0.39325,
      "high": 0.39563,
      "low": 0.38325,
      "close": 0.384,
      "adjClose": 0.35975,
      "volume": 243332000
    },
    {
      "date": "2014-01-14",
      "open": 0.386,
      "high": 0.39675,
      "low": 0.38425,
      "close": 0.396,
      "adjClose": 0.37099,
      "volume": 241828000
    },
    {
      "date": "2014-01-15",
      "open": 0.39775,
      "high": 0.40163,
      "low": 0.396,
      "close": 0.40025,
      "adjClose": 0.37497,
      "volume": 175044000
    },
    {
      "date": "2014-01-16",
      "open": 0.40025,
      "high": 0.40225,
      "low": 0.3985,
      "close": 0.4015,
      "adjClose": 0.37614,
      "volume": 220655960
    },
    {
      "date": "2014-01-17",
      "open": 0.4015,
      "high": 0.40625,
      "low": 0.39725,
      "close": 0.39975,
      "adjClose": 0.3745,
      "volume": 340400760
    },
    {
      "date": "2014-01-21",
      "open": 0.40025,
      "high": 0.40375,
      "low": 0.397,
      "close": 0.40125,
      "adjClose": 0.37591,
      "volume": 246076640
    },
    {
      "date": "2014-01-22",
      "open": 0.402,
      "high": 0.4025,
      "low": 0.396,
      "close": 0.40075,
      "adjClose": 0.37544,
      "volume": 337940000
    },
    {
      "date": "2014-01-23",
      "open": 0.3995,
      "high": 0.40375,
      "low": 0.39625,
      "close": 0.39925,
      "adjClose": 0.37403,
      "volume": 185028000
    },
    {
      "date": "2014-01-24",
      "open": 0.396,
      "high": 0.3975,
      "low": 0.389,
      "close": 0.389,
      "adjClose": 0.36443,
      "volume": 248247480
    },
    {
      "date": "2014-01-27",
      "open": 0.389,
      "high": 0.3945,
      "low": 0.38425,
      "close": 0.3865,
      "adjClose": 0.36209,
      "volume": 233812400
    },
    {
      "date": "2014-01-28",
      "open": 0.38575,
      "high": 0.3905,
      "low": 0.38425,
      "close": 0.39025,
      "adjClose": 0.3656,
      "volume": 167996000
    },
    {
      "date": "2014-01-29",
      "open": 0.38875,
      "high": 0.391,
      "low": 0.38625,
      "close": 0.3865,
      "adjClose": 0.36209,
      "volume": 162944000
    },
    {
      "date": "2014-01-30",
      "open": 0.38875,
      "high": 0.39375,
      "low": 0.3875,
      "close": 0.393,
      "adjClose": 0.36818,
      "volume": 202896000
    },
    {
      "date": "2014-01-31",
      "open": 0.3875,
      "high": 0.39475,
      "low": 0.38725,
      "close": 0.3925,
      "adjClose": 0.36771,
      "volume": 335348000
    },
    {
      "date": "2014-02-03",
      "open": 0.39525,
      "high": 0.39575,
      "low": 0.38575,
      "close": 0.38725,
      "adjClose": 0.36279,
      "volume": 431728000
    },
    {
      "date": "2014-02-04",
      "open": 0.387,
      "high": 0.39025,
      "low": 0.385,
      "close": 0.3895,
      "adjClose": 0.3649,
      "volume": 280693480
    },
    {
      "date": "2014-02-05",
      "open": 0.38675,
      "high": 0.388,
      "low": 0.383,
      "close": 0.386,
      "adjClose": 0.36162,
      "volume": 214677280
    },
    {
      "date": "2014-02-06",
      "open": 0.3865,
      "high": 0.392,
      "low": 0.386,
      "close": 0.391,
      "adjClose": 0.3663,
      "volume": 168381640
    },
    {
      "date": "2014-02-07",
      "open": 0.392,
      "high": 0.39725,
      "low": 0.3885,
      "close": 0.39675,
      "adjClose": 0.37169,
      "volume": 157366240
    },
    {
      "date": "2014-02-10",
      "open": 0.39625,
      "high": 0.40325,
      "low": 0.39588,
      "close": 0.398,
      "adjClose": 0.37286,
      "volume": 324373480
    },
    {
      "date": "2014-02-11",
      "open": 0.40025,
      "high": 0.40725,
      "low": 0.39825,
      "close": 0.40625,
      "adjClose": 0.38059,
      "volume": 235490920
    },
    {
      "date": "2014-02-12",
      "open": 0.4075,
      "high": 0.42375,
      "low": 0.4075,
      "close": 0.42075,
      "adjClose": 0.39418,
      "volume": 745630040
    },
    {
      "date": "2014-02-13",
      "open": 0.43125,
      "high": 0.4365,
      "low": 0.42375,
      "close": 0.434,
      "adjClose": 0.40659,
      "volume": 902896200
    },
    {
      "date": "2014-02-14",
      "open": 0.43,
      "high": 0.44875,
      "low": 0.42975,
      "close": 0.44775,
      "adjClose": 0.41947,
      "volume": 817698120
    },
    {
      "date": "2014-02-18",
      "open": 0.448,
      "high": 0.4495,
      "low": 0.44375,
      "close": 0.4475,
      "adjClose": 0.41924,
      "volume": 429095000
    },
    {
      "date": "2014-02-19",
      "open": 0.4475,
      "high": 0.4575,
      "low": 0.4455,
      "close": 0.4535,
      "adjClose": 0.42486,
      "volume": 450460600
    },
    {
      "date": "2014-02-20",
      "open": 0.4545,
      "high": 0.47038,
      "low": 0.45375,
      "close": 0.4695,
      "adjClose": 0.43985,
      "volume": 398091800
    },
    {
      "date": "2014-02-21",
      "open": 0.46875,
      "high": 0.47475,
      "low": 0.463,
      "close": 0.466,
      "adjClose": 0.43657,
      "volume": 451053040
    },
    {
      "date": "2014-02-24",
      "open": 0.465,
      "high": 0.47625,
      "low": 0.46075,
      "close": 0.47275,
      "adjClose": 0.44289,
      "volume": 403258400
    },
    {
      "date": "2014-02-25",
      "open": 0.47,
      "high": 0.472,
      "low": 0.4635,
      "close": 0.4685,
      "adjClose": 0.44089,
      "volume": 242521320
    },
    {
      "date": "2014-02-26",
      "open": 0.4675,
      "high": 0.4745,
      "low": 0.46625,
      "close": 0.46775,
      "adjClose": 0.44018,
      "volume": 360897440
    },
    {
      "date": "2014-02-27",
      "open": 0.46775,
      "high": 0.4725,
      "low": 0.46125,
      "close": 0.4625,
      "adjClose": 0.43524,
      "volume": 388848000
    },
    {
      "date": "2014-02-28",
      "open": 0.46,
      "high": 0.4645,
      "low": 0.45286,
      "close": 0.4595,
      "adjClose": 0.43242,
      "volume": 321692000
    },
    {
      "date": "2014-03-03",
      "open": 0.44925,
      "high": 0.45725,
      "low": 0.44525,
      "close": 0.45725,
      "adjClose": 0.4303,
      "volume": 375948000
    },
    {
      "date": "2014-03-04",
      "open": 0.4595,
      "high": 0.465,
      "low": 0.45875,
      "close": 0.462,
      "adjClose": 0.43477,
      "volume": 260517120
    },
    {
      "date": "2014-03-05",
      "open": 0.4615,
      "high": 0.46625,
      "low": 0.4595,
      "close": 0.466,
      "adjClose": 0.43853,
      "volume": 241493920
    },
    {
      "date": "2014-03-06",
      "open": 0.46675,
      "high": 0.46925,
      "low": 0.45875,
      "close": 0.4595,
      "adjClose": 0.43242,
      "volume": 290144000
    },
    {
      "date": "2014-03-07",
      "open": 0.4615,
      "high": 0.46225,
      "low": 0.45538,
      "close": 0.459,
      "adjClose": 0.43195,
      "volume": 268455240
    },
    {
      "date": "2014-03-10",
      "open": 0.4575,
      "high": 0.4595,
      "low": 0.45025,
      "close": 0.45225,
      "adjClose": 0.42559,
      "volume": 300893960
    },
    {
      "date": "2014-03-11",
      "open": 0.4545,
      "high": 0.46075,
      "low": 0.453,
      "close": 0.45675,
      "adjClose": 0.42983,
      "volume": 297339080
    },
    {
      "date": "2014-03-12",
      "open": 0.4545,
      "high": 0.46075,
      "low": 0.45275,
      "close": 0.458,
      "adjClose": 0.43101,
      "volume": 239537400
    },
    {
      "date": "2014-03-13",
      "open": 0.459,
      "high": 0.46075,
      "low": 0.44125,
      "close": 0.4435,
      "adjClose": 0.41736,
      "volume": 385172120
    },
    {
      "date": "2014-03-14",
      "open": 0.439,
      "high": 0.4495,
      "low": 0.439,
      "close": 0.4455,
      "adjClose": 0.41924,
      "volume": 460048000
    },
    {
      "date": "2014-03-17",
      "open": 0.44675,
      "high": 0.45,
      "low": 0.445,
      "close": 0.4455,
      "adjClose": 0.41924,
      "volume": 299712400
    },
    {
      "date": "2014-03-18",
      "open": 0.44725,
      "high": 0.459,
      "low": 0.44525,
      "close": 0.456,
      "adjClose": 0.42912,
      "volume": 293904640
    },
    {
      "date": "2014-03-19",
      "open": 0.4595,
      "high": 0.47275,
      "low": 0.45825,
      "close": 0.46388,
      "adjClose": 0.43654,
      "volume": 366168000
    },
    {
      "date": "2014-03-20",
      "open": 0.4615,
      "high": 0.46825,
      "low": 0.4595,
      "close": 0.46425,
      "adjClose": 0.43689,
      "volume": 191801400
    },
    {
      "date": "2014-03-21",
      "open": 0.46825,
      "high": 0.472,
      "low": 0.461,
      "close": 0.4635,
      "adjClose": 0.43618,
      "volume": 566117040
    },
    {
      "date": "2014-03-24",
      "open": 0.46375,
      "high": 0.4675,
      "low": 0.4545,
      "close": 0.46125,
      "adjClose": 0.43406,
      "volume": 306096000
    },
    {
      "date": "2014-03-25",
      "open": 0.46625,
      "high": 0.46675,
      "low": 0.45775,
      "close": 0.46125,
      "adjClose": 0.43406,
      "volume": 304424200
    },
    {
      "date": "2014-03-26",
      "open": 0.4655,
      "high": 0.47425,
      "low": 0.44675,
      "close": 0.45075,
      "adjClose": 0.42418,
      "volume": 557777560
    },
    {
      "date": "2014-03-27",
      "open": 0.44975,
      "high": 0.4535,
      "low": 0.43963,
      "close": 0.44475,
      "adjClose": 0.41854,
      "volume": 540735120
    },
    {
      "date": "2014-03-28",
      "open": 0.444,
      "high": 0.45025,
      "low": 0.44275,
      "close": 0.4475,
      "adjClose": 0.42112,
      "volume": 398829480
    },
    {
      "date": "2014-03-31",
      "open": 0.44825,
      "high": 0.45225,
      "low": 0.44513,
      "close": 0.44775,
      "adjClose": 0.42136,
      "volume": 273404000
    },
    {
      "date": "2014-04-01",
      "open": 0.462,
      "high": 0.47175,
      "low": 0.4565,
      "close": 0.46625,
      "adjClose": 0.43877,
      "volume": 656322320
    },
    {
      "date": "2014-04-02",
      "open": 0.46625,
      "high": 0.46725,
      "low": 0.46125,
      "close": 0.46325,
      "adjClose": 0.43595,
      "volume": 239948000
    },
    {
      "date": "2014-04-03",
      "open": 0.46425,
      "high": 0.47963,
      "low": 0.464,
      "close": 0.46825,
      "adjClose": 0.44065,
      "volume": 599664040
    },
    {
      "date": "2014-04-04",
      "open": 0.47075,
      "high": 0.4735,
      "low": 0.45163,
      "close": 0.45375,
      "adjClose": 0.42701,
      "volume": 368033040
    },
    {
      "date": "2014-04-07",
      "open": 0.454,
      "high": 0.464,
      "low": 0.4515,
      "close": 0.45525,
      "adjClose": 0.42842,
      "volume": 428576280
    },
    {
      "date": "2014-04-08",
      "open": 0.45525,
      "high": 0.47275,
      "low": 0.45451,
      "close": 0.4715,
      "adjClose": 0.44371,
      "volume": 470693680
    },
    {
      "date": "2014-04-09",
      "open": 0.47375,
      "high": 0.47775,
      "low": 0.46725,
      "close": 0.471,
      "adjClose": 0.44324,
      "volume": 421968000
    },
    {
      "date": "2014-04-10",
      "open": 0.469,
      "high": 0.4755,
      "low": 0.458,
      "close": 0.4595,
      "adjClose": 0.43242,
      "volume": 372875200
    },
    {
      "date": "2014-04-11",
      "open": 0.456,
      "high": 0.463,
      "low": 0.447,
      "close": 0.453,
      "adjClose": 0.4263,
      "volume": 353112000
    },
    {
      "date": "2014-04-14",
      "open": 0.456,
      "high": 0.45975,
      "low": 0.453,
      "close": 0.458,
      "adjClose": 0.43101,
      "volume": 290185920
    },
    {
      "date": "2014-04-15",
      "open": 0.4585,
      "high": 0.46375,
      "low": 0.454,
      "close": 0.46125,
      "adjClose": 0.43406,
      "volume": 304636840
    },
    {
      "date": "2014-04-16",
      "open": 0.4635,
      "high": 0.464,
      "low": 0.45638,
      "close": 0.46225,
      "adjClose": 0.435,
      "volume": 235137320
    },
    {
      "date": "2014-04-17",
      "open": 0.4605,
      "high": 0.46825,
      "low": 0.4595,
      "close": 0.464,
      "adjClose": 0.43665,
      "volume": 153533000
    },
    {
      "date": "2014-04-21",
      "open": 0.46425,
      "high": 0.469,
      "low": 0.46125,
      "close": 0.46775,
      "adjClose": 0.44018,
      "volume": 117004000
    },
    {
      "date": "2014-04-22",
      "open": 0.4685,
      "high": 0.47475,
      "low": 0.466,
      "close": 0.47175,
      "adjClose": 0.44395,
      "volume": 255162400
    },
    {
      "date": "2014-04-23",
      "open": 0.4725,
      "high": 0.4785,
      "low": 0.47175,
      "close": 0.47725,
      "adjClose": 0.44912,
      "volume": 261584320
    },
    {
      "date": "2014-04-24",
      "open": 0.4805,
      "high": 0.4865,
      "low": 0.4805,
      "close": 0.4815,
      "adjClose": 0.45312,
      "volume": 391500120
    },
    {
      "date": "2014-04-25",
      "open": 0.4805,
      "high": 0.485,
      "low": 0.46725,
      "close": 0.46825,
      "adjClose": 0.44065,
      "volume": 313600480
    },
    {
      "date": "2014-04-28",
      "open": 0.472,
      "high": 0.4745,
      "low": 0.4605,
      "close": 0.46625,
      "adjClose": 0.43877,
      "volume": 226788000
    },
    {
      "date": "2014-04-29",
      "open": 0.468,
      "high": 0.46893,
      "low": 0.462,
      "close": 0.46725,
      "adjClose": 0.43971,
      "volume": 171319760
    },
    {
      "date": "2014-04-30",
      "open": 0.4665,
      "high": 0.467,
      "low": 0.46075,
      "close": 0.46175,
      "adjClose": 0.43453,
      "volume": 305778960
    },
    {
      "date": "2014-05-01",
      "open": 0.46875,
      "high": 0.46975,
      "low": 0.4605,
      "close": 0.46425,
      "adjClose": 0.43689,
      "volume": 198107560
    },
    {
      "date": "2014-05-02",
      "open": 0.4665,
      "high": 0.4665,
      "low": 0.458,
      "close": 0.46075,
      "adjClose": 0.43359,
      "volume": 156376000
    },
    {
      "date": "2014-05-05",
      "open": 0.46025,
      "high": 0.46925,
      "low": 0.45975,
      "close": 0.46575,
      "adjClose": 0.4383,
      "volume": 239260000
    },
    {
      "date": "2014-05-06",
      "open": 0.47025,
      "high": 0.47425,
      "low": 0.455,
      "close": 0.45625,
      "adjClose": 0.42936,
      "volume": 416189680
    },
    {
      "date": "2014-05-07",
      "open": 0.45625,
      "high": 0.4605,
      "low": 0.45175,
      "close": 0.45688,
      "adjClose": 0.42995,
      "volume": 294017600
    },
    {
      "date": "2014-05-08",
      "open": 0.455,
      "high": 0.46975,
      "low": 0.45275,
      "close": 0.4625,
      "adjClose": 0.43524,
      "volume": 432739600
    },
    {
      "date": "2014-05-09",
      "open": 0.4485,
      "high": 0.45275,
      "low": 0.44275,
      "close": 0.45125,
      "adjClose": 0.42465,
      "volume": 539532000
    },
    {
      "date": "2014-05-12",
      "open": 0.45225,
      "high": 0.4655,
      "low": 0.452,
      "close": 0.4645,
      "adjClose": 0.43712,
      "volume": 299856000
    },
    {
      "date": "2014-05-13",
      "open": 0.45825,
      "high": 0.46575,
      "low": 0.4555,
      "close": 0.457,
      "adjClose": 0.43006,
      "volume": 221104000
    },
    {
      "date": "2014-05-14",
      "open": 0.45725,
      "high": 0.459,
      "low": 0.45225,
      "close": 0.4525,
      "adjClose": 0.42583,
      "volume": 214321360
    },
    {
      "date": "2014-05-15",
      "open": 0.4515,
      "high": 0.454,
      "low": 0.4455,
      "close": 0.45,
      "adjClose": 0.42348,
      "volume": 325914480
    },
    {
      "date": "2014-05-16",
      "open": 0.4465,
      "high": 0.45225,
      "low": 0.4465,
      "close": 0.449,
      "adjClose": 0.42254,
      "volume": 283960000
    },
    {
      "date": "2014-05-19",
      "open": 0.45375,
      "high": 0.466,
      "low": 0.45175,
      "close": 0.4635,
      "adjClose": 0.43618,
      "volume": 360081040
    },
    {
      "date": "2014-05-20",
      "open": 0.4615,
      "high": 0.46275,
      "low": 0.45375,
      "close": 0.456,
      "adjClose": 0.4311,
      "volume": 256200200
    },
    {
      "date": "2014-05-21",
      "open": 0.45775,
      "high": 0.46163,
      "low": 0.45313,
      "close": 0.456,
      "adjClose": 0.4311,
      "volume": 216712000
    },
    {
      "date": "2014-05-22",
      "open": 0.455,
      "high": 0.4605,
      "low": 0.455,
      "close": 0.458,
      "adjClose": 0.43299,
      "volume": 130383520
    },
    {
      "date": "2014-05-23",
      "open": 0.4605,
      "high": 0.4645,
      "low": 0.45775,
      "close": 0.46225,
      "adjClose": 0.43701,
      "volume": 182657520
    },
    {
      "date": "2014-05-27",
      "open": 0.465,
      "high": 0.4705,
      "low": 0.4635,
      "close": 0.4705,
      "adjClose": 0.44481,
      "volume": 209680200
    },
    {
      "date": "2014-05-28",
      "open": 0.47225,
      "high": 0.4775,
      "low": 0.46775,
      "close": 0.4745,
      "adjClose": 0.44859,
      "volume": 224714080
    },
    {
      "date": "2014-05-29",
      "open": 0.47425,
      "high": 0.47825,
      "low": 0.47275,
      "close": 0.47375,
      "adjClose": 0.44788,
      "volume": 171884000
    },
    {
      "date": "2014-05-30",
      "open": 0.47375,
      "high": 0.47625,
      "low": 0.47125,
      "close": 0.475,
      "adjClose": 0.44906,
      "volume": 239128000
    },
    {
      "date": "2014-06-02",
      "open": 0.4765,
      "high": 0.4795,
      "low": 0.4695,
      "close": 0.4735,
      "adjClose": 0.44764,
      "volume": 181500000
    },
    {
      "date": "2014-06-03",
      "open": 0.4745,
      "high": 0.475,
      "low": 0.46525,
      "close": 0.4715,
      "adjClose": 0.44575,
      "volume": 243212000
    },
    {
      "date": "2014-06-04",
      "open": 0.47025,
      "high": 0.4755,
      "low": 0.47,
      "close": 0.472,
      "adjClose": 0.44622,
      "volume": 161236000
    },
    {
      "date": "2014-06-05",
      "open": 0.47275,
      "high": 0.4755,
      "low": 0.47,
      "close": 0.474,
      "adjClose": 0.44811,
      "volume": 188696000
    },
    {
      "date": "2014-06-06",
      "open": 0.47625,
      "high": 0.48,
      "low": 0.4745,
      "close": 0.47575,
      "adjClose": 0.44977,
      "volume": 161052000
    },
    {
      "date": "2014-06-09",
      "open": 0.47525,
      "high": 0.48075,
      "low": 0.472,
      "close": 0.47625,
      "adjClose": 0.45024,
      "volume": 247456000
    },
    {
      "date": "2014-06-10",
      "open": 0.4745,
      "high": 0.481,
      "low": 0.4725,
      "close": 0.47875,
      "adjClose": 0.45261,
      "volume": 217608000
    },
    {
      "date": "2014-06-11",
      "open": 0.477,
      "high": 0.48613,
      "low": 0.477,
      "close": 0.485,
      "adjClose": 0.45851,
      "volume": 266230920
    },
    {
      "date": "2014-06-12",
      "open": 0.485,
      "high": 0.49025,
      "low": 0.48075,
      "close": 0.488,
      "adjClose": 0.46135,
      "volume": 337161880
    },
    {
      "date": "2014-06-13",
      "open": 0.493,
      "high": 0.49325,
      "low": 0.48375,
      "close": 0.4885,
      "adjClose": 0.46182,
      "volume": 227852000
    },
    {
      "date": "2014-06-16",
      "open": 0.48625,
      "high": 0.49025,
      "low": 0.48275,
      "close": 0.487,
      "adjClose": 0.4604,
      "volume": 198620000
    },
    {
      "date": "2014-06-17",
      "open": 0.4875,
      "high": 0.49225,
      "low": 0.485,
      "close": 0.49025,
      "adjClose": 0.46348,
      "volume": 157614120
    },
    {
      "date": "2014-06-18",
      "open": 0.489,
      "high": 0.492,
      "low": 0.4845,
      "close": 0.48975,
      "adjClose": 0.463,
      "volume": 215536000
    },
    {
      "date": "2014-06-19",
      "open": 0.48075,
      "high": 0.48325,
      "low": 0.475,
      "close": 0.47845,
      "adjClose": 0.45232,
      "volume": 474592880
    },
    {
      "date": "2014-06-20",
      "open": 0.47975,
      "high": 0.48138,
      "low": 0.4695,
      "close": 0.47325,
      "adjClose": 0.44741,
      "volume": 353148000
    },
    {
      "date": "2014-06-23",
      "open": 0.467,
      "high": 0.468,
      "low": 0.4615,
      "close": 0.46775,
      "adjClose": 0.44221,
      "volume": 414201280
    },
    {
      "date": "2014-06-24",
      "open": 0.467,
      "high": 0.47075,
      "low": 0.4585,
      "close": 0.4605,
      "adjClose": 0.43535,
      "volume": 275780000
    },
    {
      "date": "2014-06-25",
      "open": 0.46175,
      "high": 0.4655,
      "low": 0.4575,
      "close": 0.46525,
      "adjClose": 0.43984,
      "volume": 215420000
    },
    {
      "date": "2014-06-26",
      "open": 0.46525,
      "high": 0.4655,
      "low": 0.4575,
      "close": 0.459,
      "adjClose": 0.43393,
      "volume": 256908000
    },
    {
      "date": "2014-06-27",
      "open": 0.4585,
      "high": 0.46225,
      "low": 0.45575,
      "close": 0.4595,
      "adjClose": 0.43441,
      "volume": 302820640
    },
    {
      "date": "2014-06-30",
      "open": 0.45775,
      "high": 0.46475,
      "low": 0.45775,
      "close": 0.4635,
      "adjClose": 0.43819,
      "volume": 180567360
    },
    {
      "date": "2014-07-01",
      "open": 0.463,
      "high": 0.47138,
      "low": 0.4615,
      "close": 0.46875,
      "adjClose": 0.44315,
      "volume": 321185000
    },
    {
      "date": "2014-07-02",
      "open": 0.467,
      "high": 0.469,
      "low": 0.46425,
      "close": 0.46706,
      "adjClose": 0.44155,
      "volume": 179284000
    },
    {
      "date": "2014-07-03",
      "open": 0.46275,
      "high": 0.4725,
      "low": 0.46275,
      "close": 0.47125,
      "adjClose": 0.44552,
      "volume": 136892000
    },
    {
      "date": "2014-07-07",
      "open": 0.472,
      "high": 0.47225,
      "low": 0.46675,
      "close": 0.4675,
      "adjClose": 0.44197,
      "volume": 127499320
    },
    {
      "date": "2014-07-08",
      "open": 0.46625,
      "high": 0.46825,
      "low": 0.45925,
      "close": 0.46375,
      "adjClose": 0.43842,
      "volume": 222001400
    },
    {
      "date": "2014-07-09",
      "open": 0.46775,
      "high": 0.47975,
      "low": 0.46425,
      "close": 0.47775,
      "adjClose": 0.45166,
      "volume": 387670600
    },
    {
      "date": "2014-07-10",
      "open": 0.46875,
      "high": 0.47725,
      "low": 0.465,
      "close": 0.47513,
      "adjClose": 0.44918,
      "volume": 266309560
    },
    {
      "date": "2014-07-11",
      "open": 0.47575,
      "high": 0.47775,
      "low": 0.474,
      "close": 0.47625,
      "adjClose": 0.45024,
      "volume": 191216720
    },
    {
      "date": "2014-07-14",
      "open": 0.47825,
      "high": 0.4835,
      "low": 0.4765,
      "close": 0.48225,
      "adjClose": 0.45591,
      "volume": 272636000
    },
    {
      "date": "2014-07-15",
      "open": 0.483,
      "high": 0.4855,
      "low": 0.47975,
      "close": 0.48425,
      "adjClose": 0.45781,
      "volume": 395440000
    },
    {
      "date": "2014-07-16",
      "open": 0.48625,
      "high": 0.49,
      "low": 0.481,
      "close": 0.48375,
      "adjClose": 0.45733,
      "volume": 319728400
    },
    {
      "date": "2014-07-17",
      "open": 0.47825,
      "high": 0.4875,
      "low": 0.47825,
      "close": 0.4825,
      "adjClose": 0.45615,
      "volume": 324916800
    },
    {
      "date": "2014-07-18",
      "open": 0.4725,
      "high": 0.47625,
      "low": 0.46025,
      "close": 0.461,
      "adjClose": 0.43582,
      "volume": 567856680
    },
    {
      "date": "2014-07-21",
      "open": 0.45925,
      "high": 0.467,
      "low": 0.45925,
      "close": 0.46375,
      "adjClose": 0.43842,
      "volume": 243368920
    },
    {
      "date": "2014-07-22",
      "open": 0.46725,
      "high": 0.46975,
      "low": 0.46075,
      "close": 0.46175,
      "adjClose": 0.43653,
      "volume": 298816800
    },
    {
      "date": "2014-07-23",
      "open": 0.462,
      "high": 0.46225,
      "low": 0.4515,
      "close": 0.452,
      "adjClose": 0.42732,
      "volume": 297352000
    },
    {
      "date": "2014-07-24",
      "open": 0.4545,
      "high": 0.45575,
      "low": 0.4495,
      "close": 0.45275,
      "adjClose": 0.42803,
      "volume": 254577320
    },
    {
      "date": "2014-07-25",
      "open": 0.45125,
      "high": 0.45225,
      "low": 0.444,
      "close": 0.44475,
      "adjClose": 0.42046,
      "volume": 266134680
    },
    {
      "date": "2014-07-28",
      "open": 0.44675,
      "high": 0.44675,
      "low": 0.43538,
      "close": 0.443,
      "adjClose": 0.41881,
      "volume": 330353960
    },
    {
      "date": "2014-07-29",
      "open": 0.44325,
      "high": 0.4505,
      "low": 0.443,
      "close": 0.4445,
      "adjClose": 0.42023,
      "volume": 217973080
    },
    {
      "date": "2014-07-30",
      "open": 0.44725,
      "high": 0.45325,
      "low": 0.446,
      "close": 0.452,
      "adjClose": 0.42732,
      "volume": 246202920
    },
    {
      "date": "2014-07-31",
      "open": 0.4465,
      "high": 0.45,
      "low": 0.43663,
      "close": 0.4375,
      "adjClose": 0.41361,
      "volume": 401916680
    },
    {
      "date": "2014-08-01",
      "open": 0.4375,
      "high": 0.44475,
      "low": 0.436,
      "close": 0.44225,
      "adjClose": 0.4181,
      "volume": 219884000
    },
    {
      "date": "2014-08-04",
      "open": 0.44175,
      "high": 0.4455,
      "low": 0.439,
      "close": 0.44125,
      "adjClose": 0.41715,
      "volume": 241742160
    },
    {
      "date": "2014-08-05",
      "open": 0.44,
      "high": 0.448,
      "low": 0.43625,
      "close": 0.4415,
      "adjClose": 0.41739,
      "volume": 298337360
    },
    {
      "date": "2014-08-06",
      "open": 0.4385,
      "high": 0.4465,
      "low": 0.43525,
      "close": 0.441,
      "adjClose": 0.41692,
      "volume": 223458800
    },
    {
      "date": "2014-08-07",
      "open": 0.44475,
      "high": 0.44875,
      "low": 0.4335,
      "close": 0.4365,
      "adjClose": 0.41266,
      "volume": 408013800
    },
    {
      "date": "2014-08-08",
      "open": 0.4555,
      "high": 0.4775,
      "low": 0.4555,
      "close": 0.475,
      "adjClose": 0.44906,
      "volume": 894643240
    },
    {
      "date": "2014-08-11",
      "open": 0.4755,
      "high": 0.4775,
      "low": 0.47125,
      "close": 0.4725,
      "adjClose": 0.4467,
      "volume": 344624000
    },
    {
      "date": "2014-08-12",
      "open": 0.47225,
      "high": 0.475,
      "low": 0.46725,
      "close": 0.4725,
      "adjClose": 0.4467,
      "volume": 296152000
    },
    {
      "date": "2014-08-13",
      "open": 0.47325,
      "high": 0.47925,
      "low": 0.47025,
      "close": 0.47525,
      "adjClose": 0.4493,
      "volume": 256596000
    },
    {
      "date": "2014-08-14",
      "open": 0.477,
      "high": 0.477,
      "low": 0.468,
      "close": 0.47,
      "adjClose": 0.44433,
      "volume": 255992000
    },
    {
      "date": "2014-08-15",
      "open": 0.4715,
      "high": 0.47863,
      "low": 0.467,
      "close": 0.476,
      "adjClose": 0.45001,
      "volume": 369975320
    },
    {
      "date": "2014-08-18",
      "open": 0.478,
      "high": 0.483,
      "low": 0.47325,
      "close": 0.4825,
      "adjClose": 0.45615,
      "volume": 284115800
    },
    {
      "date": "2014-08-19",
      "open": 0.4805,
      "high": 0.48675,
      "low": 0.47875,
      "close": 0.48425,
      "adjClose": 0.45983,
      "volume": 248260000
    },
    {
      "date": "2014-08-20",
      "open": 0.4825,
      "high": 0.48475,
      "low": 0.48013,
      "close": 0.48125,
      "adjClose": 0.45698,
      "volume": 221469840
    },
    {
      "date": "2014-08-21",
      "open": 0.48,
      "high": 0.4825,
      "low": 0.476,
      "close": 0.47675,
      "adjClose": 0.45271,
      "volume": 272796000
    },
    {
      "date": "2014-08-22",
      "open": 0.47625,
      "high": 0.481,
      "low": 0.47325,
      "close": 0.477,
      "adjClose": 0.45294,
      "volume": 251224000
    },
    {
      "date": "2014-08-25",
      "open": 0.479,
      "high": 0.48225,
      "low": 0.47675,
      "close": 0.47775,
      "adjClose": 0.45366,
      "volume": 153380000
    },
    {
      "date": "2014-08-26",
      "open": 0.479,
      "high": 0.48725,
      "low": 0.47725,
      "close": 0.48638,
      "adjClose": 0.46185,
      "volume": 269638320
    },
    {
      "date": "2014-08-27",
      "open": 0.48325,
      "high": 0.48688,
      "low": 0.48,
      "close": 0.48075,
      "adjClose": 0.45651,
      "volume": 182973440
    },
    {
      "date": "2014-08-28",
      "open": 0.47975,
      "high": 0.48575,
      "low": 0.47825,
      "close": 0.48475,
      "adjClose": 0.4603,
      "volume": 179705120
    },
    {
      "date": "2014-08-29",
      "open": 0.4865,
      "high": 0.48725,
      "low": 0.48125,
      "close": 0.48625,
      "adjClose": 0.46173,
      "volume": 207950440
    },
    {
      "date": "2014-09-02",
      "open": 0.4875,
      "high": 0.4875,
      "low": 0.48288,
      "close": 0.48738,
      "adjClose": 0.4628,
      "volume": 192636000
    },
    {
      "date": "2014-09-03",
      "open": 0.49,
      "high": 0.49375,
      "low": 0.48675,
      "close": 0.49213,
      "adjClose": 0.46731,
      "volume": 259457160
    },
    {
      "date": "2014-09-04",
      "open": 0.49125,
      "high": 0.50375,
      "low": 0.491,
      "close": 0.50075,
      "adjClose": 0.4755,
      "volume": 491832200
    },
    {
      "date": "2014-09-05",
      "open": 0.50025,
      "high": 0.5025,
      "low": 0.496,
      "close": 0.49925,
      "adjClose": 0.47407,
      "volume": 253795840
    },
    {
      "date": "2014-09-08",
      "open": 0.49875,
      "high": 0.49975,
      "low": 0.49275,
      "close": 0.49475,
      "adjClose": 0.4698,
      "volume": 319289800
    },
    {
      "date": "2014-09-09",
      "open": 0.4925,
      "high": 0.49575,
      "low": 0.488,
      "close": 0.4885,
      "adjClose": 0.46386,
      "volume": 198592240
    },
    {
      "date": "2014-09-10",
      "open": 0.49125,
      "high": 0.49213,
      "low": 0.48563,
      "close": 0.49025,
      "adjClose": 0.46553,
      "volume": 172377400
    },
    {
      "date": "2014-09-11",
      "open": 0.48675,
      "high": 0.4885,
      "low": 0.48,
      "close": 0.48525,
      "adjClose": 0.46078,
      "volume": 250720000
    },
    {
      "date": "2014-09-12",
      "open": 0.48825,
      "high": 0.48825,
      "low": 0.47738,
      "close": 0.478,
      "adjClose": 0.45389,
      "volume": 262536360
    },
    {
      "date": "2014-09-15",
      "open": 0.4795,
      "high": 0.48025,
      "low": 0.4695,
      "close": 0.4715,
      "adjClose": 0.44772,
      "volume": 294156080
    },
    {
      "date": "2014-09-16",
      "open": 0.47025,
      "high": 0.481,
      "low": 0.46875,
      "close": 0.47838,
      "adjClose": 0.45426,
      "volume": 219939080
    },
    {
      "date": "2014-09-17",
      "open": 0.47725,
      "high": 0.48325,
      "low": 0.475,
      "close": 0.47875,
      "adjClose": 0.45461,
      "volume": 173584040
    },
    {
      "date": "2014-09-18",
      "open": 0.48175,
      "high": 0.4865,
      "low": 0.48025,
      "close": 0.486,
      "adjClose": 0.46149,
      "volume": 219604800
    },
    {
      "date": "2014-09-19",
      "open": 0.4875,
      "high": 0.488,
      "low": 0.47625,
      "close": 0.477,
      "adjClose": 0.45294,
      "volume": 601336960
    },
    {
      "date": "2014-09-22",
      "open": 0.48675,
      "high": 0.48675,
      "low": 0.47175,
      "close": 0.47225,
      "adjClose": 0.44843,
      "volume": 221464000
    },
    {
      "date": "2014-09-23",
      "open": 0.46975,
      "high": 0.4755,
      "low": 0.468,
      "close": 0.47025,
      "adjClose": 0.44654,
      "volume": 196144160
    },
    {
      "date": "2014-09-24",
      "open": 0.47,
      "high": 0.4745,
      "low": 0.4695,
      "close": 0.473,
      "adjClose": 0.44915,
      "volume": 159598440
    },
    {
      "date": "2014-09-25",
      "open": 0.4725,
      "high": 0.47375,
      "low": 0.46175,
      "close": 0.46275,
      "adjClose": 0.43941,
      "volume": 298440000
    },
    {
      "date": "2014-09-26",
      "open": 0.46425,
      "high": 0.46725,
      "low": 0.46225,
      "close": 0.46363,
      "adjClose": 0.44025,
      "volume": 241188080
    },
    {
      "date": "2014-09-29",
      "open": 0.46,
      "high": 0.46625,
      "low": 0.45559,
      "close": 0.46288,
      "adjClose": 0.43954,
      "volume": 208543400
    },
    {
      "date": "2014-09-30",
      "open": 0.461,
      "high": 0.4645,
      "low": 0.45575,
      "close": 0.46125,
      "adjClose": 0.43799,
      "volume": 277205200
    },
    {
      "date": "2014-10-01",
      "open": 0.462,
      "high": 0.46525,
      "low": 0.4555,
      "close": 0.45675,
      "adjClose": 0.43372,
      "volume": 351004840
    },
    {
      "date": "2014-10-02",
      "open": 0.456,
      "high": 0.45825,
      "low": 0.44425,
      "close": 0.45475,
      "adjClose": 0.43182,
      "volume": 288996000
    },
    {
      "date": "2014-10-03",
      "open": 0.4575,
      "high": 0.46375,
      "low": 0.45575,
      "close": 0.45575,
      "adjClose": 0.43277,
      "volume": 239140000
    },
    {
      "date": "2014-10-06",
      "open": 0.4575,
      "high": 0.46125,
      "low": 0.45,
      "close": 0.453,
      "adjClose": 0.43016,
      "volume": 199032000
    },
    {
      "date": "2014-10-07",
      "open": 0.451,
      "high": 0.45538,
      "low": 0.44763,
      "close": 0.44813,
      "adjClose": 0.42553,
      "volume": 301897560
    },
    {
      "date": "2014-10-08",
      "open": 0.44775,
      "high": 0.45875,
      "low": 0.44425,
      "close": 0.4565,
      "adjClose": 0.43348,
      "volume": 260172000
    },
    {
      "date": "2014-10-09",
      "open": 0.4545,
      "high": 0.45488,
      "low": 0.444,
      "close": 0.44775,
      "adjClose": 0.42517,
      "volume": 306999280
    },
    {
      "date": "2014-10-10",
      "open": 0.44425,
      "high": 0.44575,
      "low": 0.421,
      "close": 0.42113,
      "adjClose": 0.39989,
      "volume": 691376880
    },
    {
      "date": "2014-10-13",
      "open": 0.424,
      "high": 0.4325,
      "low": 0.41925,
      "close": 0.41963,
      "adjClose": 0.39847,
      "volume": 397629200
    },
    {
      "date": "2014-10-14",
      "open": 0.4255,
      "high": 0.44125,
      "low": 0.423,
      "close": 0.42938,
      "adjClose": 0.40773,
      "volume": 376620000
    },
    {
      "date": "2014-10-15",
      "open": 0.42325,
      "high": 0.43825,
      "low": 0.42038,
      "close": 0.436,
      "adjClose": 0.41401,
      "volume": 404439120
    },
    {
      "date": "2014-10-16",
      "open": 0.42825,
      "high": 0.44125,
      "low": 0.42725,
      "close": 0.43625,
      "adjClose": 0.41425,
      "volume": 351117760
    },
    {
      "date": "2014-10-17",
      "open": 0.4415,
      "high": 0.44663,
      "low": 0.43375,
      "close": 0.4355,
      "adjClose": 0.41354,
      "volume": 290740760
    },
    {
      "date": "2014-10-20",
      "open": 0.4355,
      "high": 0.44313,
      "low": 0.4325,
      "close": 0.43925,
      "adjClose": 0.4171,
      "volume": 200336160
    },
    {
      "date": "2014-10-21",
      "open": 0.4425,
      "high": 0.4585,
      "low": 0.44125,
      "close": 0.458,
      "adjClose": 0.4349,
      "volume": 351130880
    },
    {
      "date": "2014-10-22",
      "open": 0.45725,
      "high": 0.45875,
      "low": 0.44725,
      "close": 0.44725,
      "adjClose": 0.4247,
      "volume": 239516840
    },
    {
      "date": "2014-10-23",
      "open": 0.455,
      "high": 0.4605,
      "low": 0.45175,
      "close": 0.45713,
      "adjClose": 0.43408,
      "volume": 214699760
    },
    {
      "date": "2014-10-24",
      "open": 0.46,
      "high": 0.46475,
      "low": 0.45713,
      "close": 0.462,
      "adjClose": 0.4387,
      "volume": 210166080
    },
    {
      "date": "2014-10-27",
      "open": 0.46175,
      "high": 0.464,
      "low": 0.45675,
      "close": 0.46225,
      "adjClose": 0.43894,
      "volume": 145111280
    },
    {
      "date": "2014-10-28",
      "open": 0.461,
      "high": 0.47388,
      "low": 0.4605,
      "close": 0.47325,
      "adjClose": 0.44938,
      "volume": 192580000
    },
    {
      "date": "2014-10-29",
      "open": 0.47125,
      "high": 0.474,
      "low": 0.466,
      "close": 0.47013,
      "adjClose": 0.44642,
      "volume": 168340160
    },
    {
      "date": "2014-10-30",
      "open": 0.469,
      "high": 0.471,
      "low": 0.46125,
      "close": 0.46725,
      "adjClose": 0.44369,
      "volume": 170260000
    },
    {
      "date": "2014-10-31",
      "open": 0.478,
      "high": 0.48875,
      "low": 0.4755,
      "close": 0.4885,
      "adjClose": 0.46386,
      "volume": 256330640
    },
    {
      "date": "2014-11-03",
      "open": 0.49975,
      "high": 0.5015,
      "low": 0.49425,
      "close": 0.49675,
      "adjClose": 0.4717,
      "volume": 308794040
    },
    {
      "date": "2014-11-04",
      "open": 0.5,
      "high": 0.505,
      "low": 0.49175,
      "close": 0.50325,
      "adjClose": 0.47787,
      "volume": 360196000
    },
    {
      "date": "2014-11-05",
      "open": 0.50625,
      "high": 0.50638,
      "low": 0.4995,
      "close": 0.50325,
      "adjClose": 0.47787,
      "volume": 335652000
    },
    {
      "date": "2014-11-06",
      "open": 0.50425,
      "high": 0.50625,
      "low": 0.4965,
      "close": 0.5055,
      "adjClose": 0.48001,
      "volume": 394088040
    },
    {
      "date": "2014-11-07",
      "open": 0.51125,
      "high": 0.51715,
      "low": 0.48975,
      "close": 0.49475,
      "adjClose": 0.4698,
      "volume": 450800000
    },
    {
      "date": "2014-11-10",
      "open": 0.49425,
      "high": 0.50375,
      "low": 0.493,
      "close": 0.5005,
      "adjClose": 0.47526,
      "volume": 293388960
    },
    {
      "date": "2014-11-11",
      "open": 0.4975,
      "high": 0.50025,
      "low": 0.49013,
      "close": 0.4945,
      "adjClose": 0.46956,
      "volume": 213010800
    },
    {
      "date": "2014-11-12",
      "open": 0.49275,
      "high": 0.494,
      "low": 0.4845,
      "close": 0.49113,
      "adjClose": 0.46636,
      "volume": 204584000
    },
    {
      "date": "2014-11-13",
      "open": 0.493,
      "high": 0.49373,
      "low": 0.48475,
      "close": 0.48875,
      "adjClose": 0.4641,
      "volume": 225329560
    },
    {
      "date": "2014-11-14",
      "open": 0.48925,
      "high": 0.49475,
      "low": 0.48438,
      "close": 0.49463,
      "adjClose": 0.46969,
      "volume": 160248000
    },
    {
      "date": "2014-11-17",
      "open": 0.4925,
      "high": 0.49775,
      "low": 0.48925,
      "close": 0.49238,
      "adjClose": 0.46755,
      "volume": 158732000
    },
    {
      "date": "2014-11-18",
      "open": 0.49275,
      "high": 0.5055,
      "low": 0.4915,
      "close": 0.50425,
      "adjClose": 0.47882,
      "volume": 207772480
    },
    {
      "date": "2014-11-19",
      "open": 0.5025,
      "high": 0.504,
      "low": 0.495,
      "close": 0.50025,
      "adjClose": 0.47703,
      "volume": 240301680
    },
    {
      "date": "2014-11-20",
      "open": 0.49675,
      "high": 0.509,
      "low": 0.49525,
      "close": 0.5085,
      "adjClose": 0.4849,
      "volume": 220969040
    },
    {
      "date": "2014-11-21",
      "open": 0.513,
      "high": 0.51375,
      "low": 0.507,
      "close": 0.51138,
      "adjClose": 0.48765,
      "volume": 198977640
    },
    {
      "date": "2014-11-24",
      "open": 0.5125,
      "high": 0.51675,
      "low": 0.5105,
      "close": 0.5145,
      "adjClose": 0.49062,
      "volume": 136005000
    },
    {
      "date": "2014-11-25",
      "open": 0.5135,
      "high": 0.518,
      "low": 0.5125,
      "close": 0.51425,
      "adjClose": 0.49038,
      "volume": 190240840
    },
    {
      "date": "2014-11-26",
      "open": 0.51125,
      "high": 0.5235,
      "low": 0.511,
      "close": 0.52288,
      "adjClose": 0.49861,
      "volume": 219265360
    },
    {
      "date": "2014-11-28",
      "open": 0.52475,
      "high": 0.52725,
      "low": 0.52007,
      "close": 0.52425,
      "adjClose": 0.49992,
      "volume": 124832000
    },
    {
      "date": "2014-12-01",
      "open": 0.522,
      "high": 0.525,
      "low": 0.51375,
      "close": 0.5145,
      "adjClose": 0.49062,
      "volume": 190060280
    },
    {
      "date": "2014-12-02",
      "open": 0.514,
      "high": 0.5175,
      "low": 0.50925,
      "close": 0.51525,
      "adjClose": 0.49134,
      "volume": 245952000
    },
    {
      "date": "2014-12-03",
      "open": 0.51775,
      "high": 0.52875,
      "low": 0.51625,
      "close": 0.5285,
      "adjClose": 0.50397,
      "volume": 284457040
    },
    {
      "date": "2014-12-04",
      "open": 0.52775,
      "high": 0.52975,
      "low": 0.52025,
      "close": 0.52375,
      "adjClose": 0.49944,
      "volume": 186631080
    },
    {
      "date": "2014-12-05",
      "open": 0.524,
      "high": 0.5295,
      "low": 0.52375,
      "close": 0.52675,
      "adjClose": 0.5023,
      "volume": 165681120
    },
    {
      "date": "2014-12-08",
      "open": 0.526,
      "high": 0.53125,
      "low": 0.51575,
      "close": 0.52,
      "adjClose": 0.49587,
      "volume": 227068400
    },
    {
      "date": "2014-12-09",
      "open": 0.51675,
      "high": 0.5195,
      "low": 0.509,
      "close": 0.51825,
      "adjClose": 0.4942,
      "volume": 239448000
    },
    {
      "date": "2014-12-10",
      "open": 0.51675,
      "high": 0.51875,
      "low": 0.50613,
      "close": 0.50675,
      "adjClose": 0.48323,
      "volume": 204714240
    },
    {
      "date": "2014-12-11",
      "open": 0.50975,
      "high": 0.51325,
      "low": 0.5055,
      "close": 0.5065,
      "adjClose": 0.48299,
      "volume": 135652080
    },
    {
      "date": "2014-12-12",
      "open": 0.49975,
      "high": 0.50425,
      "low": 0.49025,
      "close": 0.49075,
      "adjClose": 0.46797,
      "volume": 324146480
    },
    {
      "date": "2014-12-15",
      "open": 0.4965,
      "high": 0.5055,
      "low": 0.48778,
      "close": 0.48925,
      "adjClose": 0.46654,
      "volume": 254696720
    },
    {
      "date": "2014-12-16",
      "open": 0.48875,
      "high": 0.4965,
      "low": 0.4835,
      "close": 0.48363,
      "adjClose": 0.46118,
      "volume": 185309040
    },
    {
      "date": "2014-12-17",
      "open": 0.4935,
      "high": 0.50425,
      "low": 0.4775,
      "close": 0.5035,
      "adjClose": 0.48013,
      "volume": 345597400
    },
    {
      "date": "2014-12-18",
      "open": 0.50975,
      "high": 0.51575,
      "low": 0.50075,
      "close": 0.5055,
      "adjClose": 0.48204,
      "volume": 226157560
    },
    {
      "date": "2014-12-19",
      "open": 0.509,
      "high": 0.5125,
      "low": 0.50425,
      "close": 0.5105,
      "adjClose": 0.48681,
      "volume": 325529200
    },
    {
      "date": "2014-12-22",
      "open": 0.51,
      "high": 0.5195,
      "low": 0.50825,
      "close": 0.5195,
      "adjClose": 0.49539,
      "volume": 148976000
    },
    {
      "date": "2014-12-23",
      "open": 0.5235,
      "high": 0.526,
      "low": 0.51563,
      "close": 0.51625,
      "adjClose": 0.49229,
      "volume": 109280000
    },
    {
      "date": "2014-12-24",
      "open": 0.5175,
      "high": 0.51812,
      "low": 0.51375,
      "close": 0.51425,
      "adjClose": 0.49038,
      "volume": 45645120
    },
    {
      "date": "2014-12-26",
      "open": 0.51425,
      "high": 0.5175,
      "low": 0.513,
      "close": 0.51475,
      "adjClose": 0.49086,
      "volume": 52644000
    },
    {
      "date": "2014-12-29",
      "open": 0.51325,
      "high": 0.5175,
      "low": 0.51075,
      "close": 0.514,
      "adjClose": 0.49015,
      "volume": 83325120
    },
    {
      "date": "2014-12-30",
      "open": 0.5105,
      "high": 0.513,
      "low": 0.5085,
      "close": 0.50925,
      "adjClose": 0.48562,
      "volume": 112120400
    },
    {
      "date": "2014-12-31",
      "open": 0.51,
      "high": 0.51275,
      "low": 0.49975,
      "close": 0.50125,
      "adjClose": 0.47799,
      "volume": 166318320
    },
    {
      "date": "2015-01-02",
      "open": 0.50325,
      "high": 0.507,
      "low": 0.49528,
      "close": 0.50325,
      "adjClose": 0.47989,
      "volume": 113680480
    },
    {
      "date": "2015-01-05",
      "open": 0.50325,
      "high": 0.50475,
      "low": 0.4925,
      "close": 0.49475,
      "adjClose": 0.47179,
      "volume": 197952000
    },
    {
      "date": "2015-01-06",
      "open": 0.4955,
      "high": 0.496,
      "low": 0.47925,
      "close": 0.47975,
      "adjClose": 0.45748,
      "volume": 197764840
    },
    {
      "date": "2015-01-07",
      "open": 0.48325,
      "high": 0.4875,
      "low": 0.477,
      "close": 0.47838,
      "adjClose": 0.45618,
      "volume": 321808000
    },
    {
      "date": "2015-01-08",
      "open": 0.484,
      "high": 0.4995,
      "low": 0.48375,
      "close": 0.4965,
      "adjClose": 0.47346,
      "volume": 283781360
    },
    {
      "date": "2015-01-09",
      "open": 0.49825,
      "high": 0.50225,
      "low": 0.49138,
      "close": 0.4985,
      "adjClose": 0.47536,
      "volume": 209544040
    },
    {
      "date": "2015-01-12",
      "open": 0.49975,
      "high": 0.49988,
      "low": 0.48775,
      "close": 0.49225,
      "adjClose": 0.4694,
      "volume": 190732280
    },
    {
      "date": "2015-01-13",
      "open": 0.496,
      "high": 0.506,
      "low": 0.48813,
      "close": 0.49138,
      "adjClose": 0.46858,
      "volume": 236720000
    },
    {
      "date": "2015-01-14",
      "open": 0.48625,
      "high": 0.495,
      "low": 0.485,
      "close": 0.4935,
      "adjClose": 0.4706,
      "volume": 155261240
    },
    {
      "date": "2015-01-15",
      "open": 0.497,
      "high": 0.5,
      "low": 0.48975,
      "close": 0.49,
      "adjClose": 0.46726,
      "volume": 188950280
    },
    {
      "date": "2015-01-16",
      "open": 0.48925,
      "high": 0.4995,
      "low": 0.48775,
      "close": 0.499,
      "adjClose": 0.47584,
      "volume": 181512000
    },
    {
      "date": "2015-01-20",
      "open": 0.5025,
      "high": 0.50525,
      "low": 0.49425,
      "close": 0.5005,
      "adjClose": 0.47727,
      "volume": 140308760
    },
    {
      "date": "2015-01-21",
      "open": 0.49775,
      "high": 0.50875,
      "low": 0.49425,
      "close": 0.5075,
      "adjClose": 0.48395,
      "volume": 144780000
    },
    {
      "date": "2015-01-22",
      "open": 0.5085,
      "high": 0.51763,
      "low": 0.50325,
      "close": 0.51625,
      "adjClose": 0.49229,
      "volume": 159712400
    },
    {
      "date": "2015-01-23",
      "open": 0.51675,
      "high": 0.51863,
      "low": 0.5125,
      "close": 0.51775,
      "adjClose": 0.49372,
      "volume": 120416000
    },
    {
      "date": "2015-01-26",
      "open": 0.5155,
      "high": 0.518,
      "low": 0.51225,
      "close": 0.51538,
      "adjClose": 0.49146,
      "volume": 133240320
    },
    {
      "date": "2015-01-27",
      "open": 0.5075,
      "high": 0.508,
      "low": 0.48975,
      "close": 0.49075,
      "adjClose": 0.46797,
      "volume": 357948840
    },
    {
      "date": "2015-01-28",
      "open": 0.49675,
      "high": 0.49875,
      "low": 0.4825,
      "close": 0.48275,
      "adjClose": 0.46035,
      "volume": 272728560
    },
    {
      "date": "2015-01-29",
      "open": 0.483,
      "high": 0.49725,
      "low": 0.48075,
      "close": 0.4945,
      "adjClose": 0.47155,
      "volume": 235341240
    },
    {
      "date": "2015-01-30",
      "open": 0.491,
      "high": 0.49673,
      "low": 0.47925,
      "close": 0.48013,
      "adjClose": 0.45785,
      "volume": 298200000
    },
    {
      "date": "2015-02-02",
      "open": 0.483,
      "high": 0.4925,
      "low": 0.4735,
      "close": 0.4905,
      "adjClose": 0.46774,
      "volume": 259605960
    },
    {
      "date": "2015-02-03",
      "open": 0.494,
      "high": 0.50325,
      "low": 0.4915,
      "close": 0.50275,
      "adjClose": 0.47942,
      "volume": 183468000
    },
    {
      "date": "2015-02-04",
      "open": 0.50125,
      "high": 0.50963,
      "low": 0.49963,
      "close": 0.504,
      "adjClose": 0.48061,
      "volume": 181516000
    },
    {
      "date": "2015-02-05",
      "open": 0.5045,
      "high": 0.5125,
      "low": 0.504,
      "close": 0.51213,
      "adjClose": 0.48836,
      "volume": 140448000
    },
    {
      "date": "2015-02-06",
      "open": 0.51175,
      "high": 0.51775,
      "low": 0.50775,
      "close": 0.51,
      "adjClose": 0.48633,
      "volume": 210524000
    },
    {
      "date": "2015-02-09",
      "open": 0.507,
      "high": 0.511,
      "low": 0.50375,
      "close": 0.5095,
      "adjClose": 0.48585,
      "volume": 273967720
    },
    {
      "date": "2015-02-10",
      "open": 0.51,
      "high": 0.524,
      "low": 0.50775,
      "close": 0.52375,
      "adjClose": 0.49944,
      "volume": 226204520
    },
    {
      "date": "2015-02-11",
      "open": 0.525,
      "high": 0.525,
      "low": 0.51675,
      "close": 0.52025,
      "adjClose": 0.49611,
      "volume": 320832000
    },
    {
      "date": "2015-02-12",
      "open": 0.55,
      "high": 0.5625,
      "low": 0.54675,
      "close": 0.5575,
      "adjClose": 0.53163,
      "volume": 676904000
    },
    {
      "date": "2015-02-13",
      "open": 0.55625,
      "high": 0.5585,
      "low": 0.54775,
      "close": 0.55775,
      "adjClose": 0.53186,
      "volume": 310085960
    },
    {
      "date": "2015-02-17",
      "open": 0.55675,
      "high": 0.56225,
      "low": 0.55325,
      "close": 0.55937,
      "adjClose": 0.53341,
      "volume": 203340000
    },
    {
      "date": "2015-02-18",
      "open": 0.55875,
      "high": 0.55975,
      "low": 0.552,
      "close": 0.553,
      "adjClose": 0.52734,
      "volume": 170959880
    },
    {
      "date": "2015-02-19",
      "open": 0.56,
      "high": 0.561,
      "low": 0.552,
      "close": 0.55437,
      "adjClose": 0.52864,
      "volume": 169432000
    },
    {
      "date": "2015-02-20",
      "open": 0.554,
      "high": 0.55875,
      "low": 0.55,
      "close": 0.55837,
      "adjClose": 0.53246,
      "volume": 157752800
    },
    {
      "date": "2015-02-23",
      "open": 0.55825,
      "high": 0.55825,
      "low": 0.55125,
      "close": 0.554,
      "adjClose": 0.52829,
      "volume": 125036720
    },
    {
      "date": "2015-02-24",
      "open": 0.554,
      "high": 0.55775,
      "low": 0.549,
      "close": 0.55775,
      "adjClose": 0.53392,
      "volume": 149356000
    },
    {
      "date": "2015-02-25",
      "open": 0.5555,
      "high": 0.558,
      "low": 0.55088,
      "close": 0.5535,
      "adjClose": 0.52985,
      "volume": 123821040
    },
    {
      "date": "2015-02-26",
      "open": 0.554,
      "high": 0.55813,
      "low": 0.5505,
      "close": 0.555,
      "adjClose": 0.53128,
      "volume": 152864000
    },
    {
      "date": "2015-02-27",
      "open": 0.5535,
      "high": 0.55475,
      "low": 0.54953,
      "close": 0.5515,
      "adjClose": 0.52793,
      "volume": 157492000
    },
    {
      "date": "2015-03-02",
      "open": 0.55,
      "high": 0.568,
      "low": 0.54927,
      "close": 0.56488,
      "adjClose": 0.54074,
      "volume": 301512000
    },
    {
      "date": "2015-03-03",
      "open": 0.56075,
      "high": 0.5635,
      "low": 0.55275,
      "close": 0.5545,
      "adjClose": 0.53081,
      "volume": 160345520
    },
    {
      "date": "2015-03-04",
      "open": 0.5525,
      "high": 0.562,
      "low": 0.55025,
      "close": 0.56075,
      "adjClose": 0.53679,
      "volume": 226840000
    },
    {
      "date": "2015-03-05",
      "open": 0.56075,
      "high": 0.5725,
      "low": 0.55925,
      "close": 0.5715,
      "adjClose": 0.54708,
      "volume": 323057000
    },
    {
      "date": "2015-03-06",
      "open": 0.56825,
      "high": 0.571,
      "low": 0.56313,
      "close": 0.56375,
      "adjClose": 0.53966,
      "volume": 257392280
    },
    {
      "date": "2015-03-09",
      "open": 0.564,
      "high": 0.5695,
      "low": 0.56275,
      "close": 0.56525,
      "adjClose": 0.5411,
      "volume": 222388000
    },
    {
      "date": "2015-03-10",
      "open": 0.56775,
      "high": 0.57873,
      "low": 0.56675,
      "close": 0.57488,
      "adjClose": 0.55032,
      "volume": 527212000
    },
    {
      "date": "2015-03-11",
      "open": 0.575,
      "high": 0.5825,
      "low": 0.57038,
      "close": 0.572,
      "adjClose": 0.54756,
      "volume": 262120000
    },
    {
      "date": "2015-03-12",
      "open": 0.5665,
      "high": 0.57075,
      "low": 0.556,
      "close": 0.56675,
      "adjClose": 0.54253,
      "volume": 406972000
    },
    {
      "date": "2015-03-13",
      "open": 0.564,
      "high": 0.569,
      "low": 0.55625,
      "close": 0.5675,
      "adjClose": 0.54325,
      "volume": 359288000
    },
    {
      "date": "2015-03-16",
      "open": 0.572,
      "high": 0.57775,
      "low": 0.56825,
      "close": 0.57425,
      "adjClose": 0.54971,
      "volume": 236956000
    },
    {
      "date": "2015-03-17",
      "open": 0.573,
      "high": 0.5815,
      "low": 0.569,
      "close": 0.58125,
      "adjClose": 0.55641,
      "volume": 299942240
    },
    {
      "date": "2015-03-18",
      "open": 0.58125,
      "high": 0.58425,
      "low": 0.5665,
      "close": 0.57175,
      "adjClose": 0.54732,
      "volume": 413844000
    },
    {
      "date": "2015-03-19",
      "open": 0.57375,
      "high": 0.5825,
      "low": 0.5695,
      "close": 0.58038,
      "adjClose": 0.55558,
      "volume": 310756000
    },
    {
      "date": "2015-03-20",
      "open": 0.58525,
      "high": 0.59013,
      "low": 0.57975,
      "close": 0.58675,
      "adjClose": 0.56168,
      "volume": 462084760
    },
    {
      "date": "2015-03-23",
      "open": 0.56925,
      "high": 0.57675,
      "low": 0.5675,
      "close": 0.56775,
      "adjClose": 0.54349,
      "volume": 426012000
    },
    {
      "date": "2015-03-24",
      "open": 0.566,
      "high": 0.57,
      "low": 0.5575,
      "close": 0.56,
      "adjClose": 0.53607,
      "volume": 330481000
    },
    {
      "date": "2015-03-25",
      "open": 0.55975,
      "high": 0.55975,
      "low": 0.52425,
      "close": 0.526,
      "adjClose": 0.50352,
      "volume": 542553600
    },
    {
      "date": "2015-03-26",
      "open": 0.51525,
      "high": 0.52638,
      "low": 0.5115,
      "close": 0.52412,
      "adjClose": 0.50172,
      "volume": 311920000
    },
    {
      "date": "2015-03-27",
      "open": 0.52725,
      "high": 0.5365,
      "low": 0.51875,
      "close": 0.5345,
      "adjClose": 0.51166,
      "volume": 318288000
    },
    {
      "date": "2015-03-30",
      "open": 0.537,
      "high": 0.5395,
      "low": 0.53,
      "close": 0.53675,
      "adjClose": 0.51381,
      "volume": 253252000
    },
    {
      "date": "2015-03-31",
      "open": 0.53525,
      "high": 0.53575,
      "low": 0.52275,
      "close": 0.52312,
      "adjClose": 0.50077,
      "volume": 357277680
    },
    {
      "date": "2015-04-01",
      "open": 0.52525,
      "high": 0.527,
      "low": 0.51625,
      "close": 0.52525,
      "adjClose": 0.50281,
      "volume": 330768920
    },
    {
      "date": "2015-04-02",
      "open": 0.52825,
      "high": 0.52975,
      "low": 0.522,
      "close": 0.5265,
      "adjClose": 0.504,
      "volume": 192204000
    },
    {
      "date": "2015-04-06",
      "open": 0.52425,
      "high": 0.5435,
      "low": 0.51875,
      "close": 0.54163,
      "adjClose": 0.51849,
      "volume": 515864000
    },
    {
      "date": "2015-04-07",
      "open": 0.54175,
      "high": 0.5525,
      "low": 0.53875,
      "close": 0.5465,
      "adjClose": 0.52315,
      "volume": 413964000
    },
    {
      "date": "2015-04-08",
      "open": 0.547,
      "high": 0.5525,
      "low": 0.54175,
      "close": 0.5505,
      "adjClose": 0.52698,
      "volume": 366432000
    },
    {
      "date": "2015-04-09",
      "open": 0.54625,
      "high": 0.565,
      "low": 0.546,
      "close": 0.56313,
      "adjClose": 0.53907,
      "volume": 379433080
    },
    {
      "date": "2015-04-10",
      "open": 0.56375,
      "high": 0.56925,
      "low": 0.56175,
      "close": 0.569,
      "adjClose": 0.54469,
      "volume": 258728760
    },
    {
      "date": "2015-04-13",
      "open": 0.56775,
      "high": 0.571,
      "low": 0.56125,
      "close": 0.56375,
      "adjClose": 0.53966,
      "volume": 236724240
    },
    {
      "date": "2015-04-14",
      "open": 0.5615,
      "high": 0.56375,
      "low": 0.55359,
      "close": 0.559,
      "adjClose": 0.53511,
      "volume": 220276000
    },
    {
      "date": "2015-04-15",
      "open": 0.5605,
      "high": 0.56988,
      "low": 0.55775,
      "close": 0.56575,
      "adjClose": 0.54158,
      "volume": 243560000
    },
    {
      "date": "2015-04-16",
      "open": 0.5625,
      "high": 0.56725,
      "low": 0.55825,
      "close": 0.56225,
      "adjClose": 0.53823,
      "volume": 155284000
    },
    {
      "date": "2015-04-17",
      "open": 0.5505,
      "high": 0.5605,
      "low": 0.55025,
      "close": 0.555,
      "adjClose": 0.53128,
      "volume": 293636680
    },
    {
      "date": "2015-04-20",
      "open": 0.5575,
      "high": 0.561,
      "low": 0.55125,
      "close": 0.55225,
      "adjClose": 0.52865,
      "volume": 231625840
    },
    {
      "date": "2015-04-21",
      "open": 0.559,
      "high": 0.559,
      "low": 0.54875,
      "close": 0.55137,
      "adjClose": 0.52781,
      "volume": 230456000
    },
    {
      "date": "2015-04-22",
      "open": 0.55475,
      "high": 0.5585,
      "low": 0.54625,
      "close": 0.55775,
      "adjClose": 0.53392,
      "volume": 207420000
    },
    {
      "date": "2015-04-23",
      "open": 0.5475,
      "high": 0.56075,
      "low": 0.54125,
      "close": 0.5555,
      "adjClose": 0.53176,
      "volume": 259380000
    },
    {
      "date": "2015-04-24",
      "open": 0.55525,
      "high": 0.5555,
      "low": 0.5445,
      "close": 0.55075,
      "adjClose": 0.52722,
      "volume": 240960000
    },
    {
      "date": "2015-04-27",
      "open": 0.5525,
      "high": 0.56475,
      "low": 0.54775,
      "close": 0.555,
      "adjClose": 0.53128,
      "volume": 248456000
    },
    {
      "date": "2015-04-28",
      "open": 0.554,
      "high": 0.55963,
      "low": 0.54875,
      "close": 0.55763,
      "adjClose": 0.5338,
      "volume": 234484240
    },
    {
      "date": "2015-04-29",
      "open": 0.55375,
      "high": 0.55925,
      "low": 0.55125,
      "close": 0.5535,
      "adjClose": 0.52985,
      "volume": 195156760
    },
    {
      "date": "2015-04-30",
      "open": 0.55075,
      "high": 0.55763,
      "low": 0.5495,
      "close": 0.55488,
      "adjClose": 0.53117,
      "volume": 218844000
    },
    {
      "date": "2015-05-01",
      "open": 0.5595,
      "high": 0.5705,
      "low": 0.557,
      "close": 0.56875,
      "adjClose": 0.54445,
      "volume": 256968000
    },
    {
      "date": "2015-05-04",
      "open": 0.56825,
      "high": 0.572,
      "low": 0.5635,
      "close": 0.56525,
      "adjClose": 0.5411,
      "volume": 200720960
    },
    {
      "date": "2015-05-05",
      "open": 0.56325,
      "high": 0.564,
      "low": 0.54825,
      "close": 0.55075,
      "adjClose": 0.52722,
      "volume": 292928000
    },
    {
      "date": "2015-05-06",
      "open": 0.55375,
      "high": 0.559,
      "low": 0.54525,
      "close": 0.5525,
      "adjClose": 0.52889,
      "volume": 316484440
    },
    {
      "date": "2015-05-07",
      "open": 0.55025,
      "high": 0.564,
      "low": 0.5485,
      "close": 0.56225,
      "adjClose": 0.53823,
      "volume": 534564000
    },
    {
      "date": "2015-05-08",
      "open": 0.52525,
      "high": 0.546,
      "low": 0.51225,
      "close": 0.52063,
      "adjClose": 0.49838,
      "volume": 1146552000
    },
    {
      "date": "2015-05-11",
      "open": 0.5135,
      "high": 0.521,
      "low": 0.5095,
      "close": 0.51575,
      "adjClose": 0.49371,
      "volume": 544145760
    },
    {
      "date": "2015-05-12",
      "open": 0.512,
      "high": 0.525,
      "low": 0.51175,
      "close": 0.52075,
      "adjClose": 0.4985,
      "volume": 388800000
    },
    {
      "date": "2015-05-13",
      "open": 0.5245,
      "high": 0.5285,
      "low": 0.51875,
      "close": 0.52375,
      "adjClose": 0.50137,
      "volume": 308524000
    },
    {
      "date": "2015-05-14",
      "open": 0.52525,
      "high": 0.535,
      "low": 0.524,
      "close": 0.53225,
      "adjClose": 0.50951,
      "volume": 293052000
    },
    {
      "date": "2015-05-15",
      "open": 0.5345,
      "high": 0.537,
      "low": 0.52925,
      "close": 0.5325,
      "adjClose": 0.50975,
      "volume": 215824760
    },
    {
      "date": "2015-05-18",
      "open": 0.53125,
      "high": 0.535,
      "low": 0.52875,
      "close": 0.53175,
      "adjClose": 0.50903,
      "volume": 324972000
    },
    {
      "date": "2015-05-19",
      "open": 0.53,
      "high": 0.53175,
      "low": 0.525,
      "close": 0.526,
      "adjClose": 0.50586,
      "volume": 253808880
    },
    {
      "date": "2015-05-20",
      "open": 0.52625,
      "high": 0.5325,
      "low": 0.5255,
      "close": 0.526,
      "adjClose": 0.50586,
      "volume": 196824000
    },
    {
      "date": "2015-05-21",
      "open": 0.52625,
      "high": 0.5285,
      "low": 0.52175,
      "close": 0.52225,
      "adjClose": 0.50225,
      "volume": 239692000
    },
    {
      "date": "2015-05-22",
      "open": 0.5235,
      "high": 0.52538,
      "low": 0.52025,
      "close": 0.5215,
      "adjClose": 0.50153,
      "volume": 212611280
    },
    {
      "date": "2015-05-26",
      "open": 0.519,
      "high": 0.5225,
      "low": 0.51435,
      "close": 0.51825,
      "adjClose": 0.49841,
      "volume": 259732000
    },
    {
      "date": "2015-05-27",
      "open": 0.52175,
      "high": 0.54837,
      "low": 0.52,
      "close": 0.546,
      "adjClose": 0.52509,
      "volume": 432332000
    },
    {
      "date": "2015-05-28",
      "open": 0.546,
      "high": 0.55535,
      "low": 0.545,
      "close": 0.5535,
      "adjClose": 0.53231,
      "volume": 327657240
    },
    {
      "date": "2015-05-29",
      "open": 0.5535,
      "high": 0.557,
      "low": 0.5525,
      "close": 0.55325,
      "adjClose": 0.53207,
      "volume": 335169760
    },
    {
      "date": "2015-06-01",
      "open": 0.55675,
      "high": 0.565,
      "low": 0.55325,
      "close": 0.5595,
      "adjClose": 0.53808,
      "volume": 372660160
    },
    {
      "date": "2015-06-02",
      "open": 0.556,
      "high": 0.559,
      "low": 0.548,
      "close": 0.54837,
      "adjClose": 0.52737,
      "volume": 224304000
    },
    {
      "date": "2015-06-03",
      "open": 0.55,
      "high": 0.55425,
      "low": 0.5415,
      "close": 0.5425,
      "adjClose": 0.52173,
      "volume": 250788000
    },
    {
      "date": "2015-06-04",
      "open": 0.53925,
      "high": 0.554,
      "low": 0.53925,
      "close": 0.55225,
      "adjClose": 0.5311,
      "volume": 323712000
    },
    {
      "date": "2015-06-05",
      "open": 0.5505,
      "high": 0.559,
      "low": 0.54475,
      "close": 0.5565,
      "adjClose": 0.53519,
      "volume": 313320040
    },
    {
      "date": "2015-06-08",
      "open": 0.55475,
      "high": 0.5585,
      "low": 0.5375,
      "close": 0.54375,
      "adjClose": 0.52293,
      "volume": 342812040
    },
    {
      "date": "2015-06-09",
      "open": 0.54425,
      "high": 0.5505,
      "low": 0.54325,
      "close": 0.5465,
      "adjClose": 0.52557,
      "volume": 256888880
    },
    {
      "date": "2015-06-10",
      "open": 0.54,
      "high": 0.5435,
      "low": 0.53375,
      "close": 0.53675,
      "adjClose": 0.5162,
      "volume": 529461040
    },
    {
      "date": "2015-06-11",
      "open": 0.53675,
      "high": 0.54625,
      "low": 0.53675,
      "close": 0.5425,
      "adjClose": 0.52173,
      "volume": 283052000
    },
    {
      "date": "2015-06-12",
      "open": 0.539,
      "high": 0.54225,
      "low": 0.5265,
      "close": 0.52775,
      "adjClose": 0.50754,
      "volume": 323728000
    },
    {
      "date": "2015-06-15",
      "open": 0.525,
      "high": 0.52912,
      "low": 0.521,
      "close": 0.52675,
      "adjClose": 0.50658,
      "volume": 306548000
    },
    {
      "date": "2015-06-16",
      "open": 0.52575,
      "high": 0.534,
      "low": 0.5205,
      "close": 0.53325,
      "adjClose": 0.51283,
      "volume": 256892000
    },
    {
      "date": "2015-06-17",
      "open": 0.533,
      "high": 0.5425,
      "low": 0.53175,
      "close": 0.5395,
      "adjClose": 0.51884,
      "volume": 233545920
    },
    {
      "date": "2015-06-18",
      "open": 0.544,
      "high": 0.552,
      "low": 0.5425,
      "close": 0.5485,
      "adjClose": 0.5275,
      "volume": 299404000
    },
    {
      "date": "2015-06-19",
      "open": 0.5485,
      "high": 0.553,
      "low": 0.54175,
      "close": 0.54675,
      "adjClose": 0.52581,
      "volume": 355657080
    },
    {
      "date": "2015-06-22",
      "open": 0.54775,
      "high": 0.55075,
      "low": 0.53625,
      "close": 0.54438,
      "adjClose": 0.52354,
      "volume": 514237160
    },
    {
      "date": "2015-06-23",
      "open": 0.5455,
      "high": 0.54975,
      "low": 0.52625,
      "close": 0.5305,
      "adjClose": 0.51019,
      "volume": 414065080
    },
    {
      "date": "2015-06-24",
      "open": 0.52975,
      "high": 0.5325,
      "low": 0.52275,
      "close": 0.52525,
      "adjClose": 0.50514,
      "volume": 253368160
    },
    {
      "date": "2015-06-25",
      "open": 0.52525,
      "high": 0.5325,
      "low": 0.52525,
      "close": 0.52925,
      "adjClose": 0.50899,
      "volume": 350461920
    },
    {
      "date": "2015-06-26",
      "open": 0.525,
      "high": 0.52925,
      "low": 0.51625,
      "close": 0.5185,
      "adjClose": 0.49865,
      "volume": 421296000
    },
    {
      "date": "2015-06-29",
      "open": 0.5125,
      "high": 0.51775,
      "low": 0.50225,
      "close": 0.503,
      "adjClose": 0.48374,
      "volume": 391724000
    },
    {
      "date": "2015-06-30",
      "open": 0.506,
      "high": 0.50825,
      "low": 0.49925,
      "close": 0.50275,
      "adjClose": 0.4835,
      "volume": 315916000
    },
    {
      "date": "2015-07-01",
      "open": 0.51525,
      "high": 0.5225,
      "low": 0.5055,
      "close": 0.51,
      "adjClose": 0.49047,
      "volume": 302920040
    },
    {
      "date": "2015-07-02",
      "open": 0.50975,
      "high": 0.51375,
      "low": 0.50725,
      "close": 0.5105,
      "adjClose": 0.49095,
      "volume": 145764600
    },
    {
      "date": "2015-07-06",
      "open": 0.50625,
      "high": 0.51325,
      "low": 0.50038,
      "close": 0.50425,
      "adjClose": 0.48494,
      "volume": 214776520
    },
    {
      "date": "2015-07-07",
      "open": 0.50125,
      "high": 0.50325,
      "low": 0.479,
      "close": 0.49475,
      "adjClose": 0.47581,
      "volume": 594253080
    },
    {
      "date": "2015-07-08",
      "open": 0.492,
      "high": 0.495,
      "low": 0.48725,
      "close": 0.49125,
      "adjClose": 0.47244,
      "volume": 332492000
    },
    {
      "date": "2015-07-09",
      "open": 0.499,
      "high": 0.50125,
      "low": 0.48225,
      "close": 0.48525,
      "adjClose": 0.46667,
      "volume": 357589800
    },
    {
      "date": "2015-07-10",
      "open": 0.4915,
      "high": 0.49825,
      "low": 0.49025,
      "close": 0.49375,
      "adjClose": 0.47484,
      "volume": 216708680
    },
    {
      "date": "2015-07-13",
      "open": 0.49875,
      "high": 0.49975,
      "low": 0.49363,
      "close": 0.497,
      "adjClose": 0.47797,
      "volume": 212472000
    },
    {
      "date": "2015-07-14",
      "open": 0.49775,
      "high": 0.49825,
      "low": 0.49075,
      "close": 0.49725,
      "adjClose": 0.47821,
      "volume": 249217160
    },
    {
      "date": "2015-07-15",
      "open": 0.496,
      "high": 0.49925,
      "low": 0.48925,
      "close": 0.49375,
      "adjClose": 0.47484,
      "volume": 265733920
    },
    {
      "date": "2015-07-16",
      "open": 0.49675,
      "high": 0.50475,
      "low": 0.495,
      "close": 0.50475,
      "adjClose": 0.48542,
      "volume": 282891640
    },
    {
      "date": "2015-07-17",
      "open": 0.503,
      "high": 0.5035,
      "low": 0.49525,
      "close": 0.50175,
      "adjClose": 0.48254,
      "volume": 220372320
    },
    {
      "date": "2015-07-20",
      "open": 0.50175,
      "high": 0.50375,
      "low": 0.49125,
      "close": 0.4925,
      "adjClose": 0.47364,
      "volume": 188412000
    },
    {
      "date": "2015-07-21",
      "open": 0.4915,
      "high": 0.50175,
      "low": 0.4915,
      "close": 0.49475,
      "adjClose": 0.47581,
      "volume": 149720400
    },
    {
      "date": "2015-07-22",
      "open": 0.49125,
      "high": 0.49125,
      "low": 0.47925,
      "close": 0.48513,
      "adjClose": 0.46655,
      "volume": 356472760
    },
    {
      "date": "2015-07-23",
      "open": 0.48625,
      "high": 0.4985,
      "low": 0.48525,
      "close": 0.49125,
      "adjClose": 0.47244,
      "volume": 169916000
    },
    {
      "date": "2015-07-24",
      "open": 0.49475,
      "high": 0.49525,
      "low": 0.4835,
      "close": 0.4855,
      "adjClose": 0.46691,
      "volume": 188844000
    },
    {
      "date": "2015-07-27",
      "open": 0.48125,
      "high": 0.48825,
      "low": 0.47725,
      "close": 0.48275,
      "adjClose": 0.46427,
      "volume": 192420800
    },
    {
      "date": "2015-07-28",
      "open": 0.484,
      "high": 0.4965,
      "low": 0.479,
      "close": 0.49325,
      "adjClose": 0.47436,
      "volume": 198309320
    },
    {
      "date": "2015-07-29",
      "open": 0.49225,
      "high": 0.50325,
      "low": 0.49025,
      "close": 0.49925,
      "adjClose": 0.48013,
      "volume": 232681320
    },
    {
      "date": "2015-07-30",
      "open": 0.498,
      "high": 0.5055,
      "low": 0.498,
      "close": 0.5005,
      "adjClose": 0.48134,
      "volume": 190180000
    },
    {
      "date": "2015-07-31",
      "open": 0.5025,
      "high": 0.50275,
      "low": 0.49575,
      "close": 0.49875,
      "adjClose": 0.47965,
      "volume": 218368440
    },
    {
      "date": "2015-08-03",
      "open": 0.50275,
      "high": 0.50775,
      "low": 0.49625,
      "close": 0.50725,
      "adjClose": 0.48783,
      "volume": 397132000
    },
    {
      "date": "2015-08-04",
      "open": 0.5055,
      "high": 0.51075,
      "low": 0.5035,
      "close": 0.50925,
      "adjClose": 0.48975,
      "volume": 260100560
    },
    {
      "date": "2015-08-05",
      "open": 0.52175,
      "high": 0.52225,
      "low": 0.51338,
      "close": 0.5145,
      "adjClose": 0.4948,
      "volume": 234628000
    },
    {
      "date": "2015-08-06",
      "open": 0.51325,
      "high": 0.517,
      "low": 0.50275,
      "close": 0.51125,
      "adjClose": 0.49167,
      "volume": 655676000
    },
    {
      "date": "2015-08-07",
      "open": 0.5615,
      "high": 0.58425,
      "low": 0.547,
      "close": 0.5745,
      "adjClose": 0.5525,
      "volume": 1405248000
    },
    {
      "date": "2015-08-10",
      "open": 0.5705,
      "high": 0.59875,
      "low": 0.567,
      "close": 0.5945,
      "adjClose": 0.57174,
      "volume": 662305440
    },
    {
      "date": "2015-08-11",
      "open": 0.58575,
      "high": 0.59725,
      "low": 0.58575,
      "close": 0.5915,
      "adjClose": 0.56885,
      "volume": 435008360
    },
    {
      "date": "2015-08-12",
      "open": 0.582,
      "high": 0.59725,
      "low": 0.582,
      "close": 0.593,
      "adjClose": 0.57029,
      "volume": 384080480
    },
    {
      "date": "2015-08-13",
      "open": 0.59375,
      "high": 0.595,
      "low": 0.5865,
      "close": 0.588,
      "adjClose": 0.56549,
      "volume": 276885840
    },
    {
      "date": "2015-08-14",
      "open": 0.5875,
      "high": 0.592,
      "low": 0.584,
      "close": 0.5885,
      "adjClose": 0.56597,
      "volume": 214652000
    },
    {
      "date": "2015-08-17",
      "open": 0.5875,
      "high": 0.5875,
      "low": 0.5775,
      "close": 0.58475,
      "adjClose": 0.56236,
      "volume": 273880000
    },
    {
      "date": "2015-08-18",
      "open": 0.5805,
      "high": 0.5845,
      "low": 0.5725,
      "close": 0.577,
      "adjClose": 0.55724,
      "volume": 287084000
    },
    {
      "date": "2015-08-19",
      "open": 0.57625,
      "high": 0.58262,
      "low": 0.5685,
      "close": 0.57475,
      "adjClose": 0.55507,
      "volume": 249273680
    },
    {
      "date": "2015-08-20",
      "open": 0.56825,
      "high": 0.571,
      "low": 0.55125,
      "close": 0.554,
      "adjClose": 0.53503,
      "volume": 426933160
    },
    {
      "date": "2015-08-21",
      "open": 0.55,
      "high": 0.55925,
      "low": 0.53625,
      "close": 0.53675,
      "adjClose": 0.51837,
      "volume": 382665560
    },
    {
      "date": "2015-08-24",
      "open": 0.50675,
      "high": 0.54575,
      "low": 0.5,
      "close": 0.51775,
      "adjClose": 0.50002,
      "volume": 682284000
    },
    {
      "date": "2015-08-25",
      "open": 0.5405,
      "high": 0.5425,
      "low": 0.507,
      "close": 0.507,
      "adjClose": 0.48964,
      "volume": 622684400
    },
    {
      "date": "2015-08-26",
      "open": 0.5235,
      "high": 0.54575,
      "low": 0.5195,
      "close": 0.54525,
      "adjClose": 0.52658,
      "volume": 614977560
    },
    {
      "date": "2015-08-27",
      "open": 0.551,
      "high": 0.566,
      "low": 0.54775,
      "close": 0.56575,
      "adjClose": 0.54638,
      "volume": 463764000
    },
    {
      "date": "2015-08-28",
      "open": 0.56575,
      "high": 0.57175,
      "low": 0.56163,
      "close": 0.56825,
      "adjClose": 0.54879,
      "volume": 320945280
    },
    {
      "date": "2015-08-31",
      "open": 0.5655,
      "high": 0.5695,
      "low": 0.55963,
      "close": 0.562,
      "adjClose": 0.54276,
      "volume": 219352400
    },
    {
      "date": "2015-09-01",
      "open": 0.54575,
      "high": 0.555,
      "low": 0.535,
      "close": 0.539,
      "adjClose": 0.52054,
      "volume": 353408800
    },
    {
      "date": "2015-09-02",
      "open": 0.55375,
      "high": 0.5555,
      "low": 0.5445,
      "close": 0.55525,
      "adjClose": 0.53624,
      "volume": 344044000
    },
    {
      "date": "2015-09-03",
      "open": 0.5635,
      "high": 0.56625,
      "low": 0.55575,
      "close": 0.55675,
      "adjClose": 0.53769,
      "volume": 262557520
    },
    {
      "date": "2015-09-04",
      "open": 0.54725,
      "high": 0.556,
      "low": 0.5435,
      "close": 0.54375,
      "adjClose": 0.52513,
      "volume": 288009800
    },
    {
      "date": "2015-09-08",
      "open": 0.557,
      "high": 0.56925,
      "low": 0.5548,
      "close": 0.567,
      "adjClose": 0.54759,
      "volume": 238448720
    },
    {
      "date": "2015-09-09",
      "open": 0.56875,
      "high": 0.5735,
      "low": 0.5545,
      "close": 0.55575,
      "adjClose": 0.53672,
      "volume": 289393960
    },
    {
      "date": "2015-09-10",
      "open": 0.5525,
      "high": 0.5715,
      "low": 0.54988,
      "close": 0.5645,
      "adjClose": 0.54517,
      "volume": 357076000
    },
    {
      "date": "2015-09-11",
      "open": 0.55825,
      "high": 0.57,
      "low": 0.55588,
      "close": 0.56625,
      "adjClose": 0.54686,
      "volume": 301584320
    },
    {
      "date": "2015-09-14",
      "open": 0.569,
      "high": 0.57075,
      "low": 0.56425,
      "close": 0.56725,
      "adjClose": 0.54783,
      "volume": 192465440
    },
    {
      "date": "2015-09-15",
      "open": 0.5675,
      "high": 0.5765,
      "low": 0.56575,
      "close": 0.5735,
      "adjClose": 0.55386,
      "volume": 327976480
    },
    {
      "date": "2015-09-16",
      "open": 0.5725,
      "high": 0.58075,
      "low": 0.56813,
      "close": 0.5775,
      "adjClose": 0.55773,
      "volume": 173508000
    },
    {
      "date": "2015-09-17",
      "open": 0.5875,
      "high": 0.59275,
      "low": 0.5815,
      "close": 0.58275,
      "adjClose": 0.5628,
      "volume": 268712000
    },
    {
      "date": "2015-09-18",
      "open": 0.57475,
      "high": 0.58725,
      "low": 0.57125,
      "close": 0.58225,
      "adjClose": 0.56231,
      "volume": 326412000
    },
    {
      "date": "2015-09-21",
      "open": 0.583,
      "high": 0.5895,
      "low": 0.58,
      "close": 0.58825,
      "adjClose": 0.56811,
      "volume": 281864640
    },
    {
      "date": "2015-09-22",
      "open": 0.5755,
      "high": 0.5795,
      "low": 0.56913,
      "close": 0.57225,
      "adjClose": 0.55266,
      "volume": 228356920
    },
    {
      "date": "2015-09-23",
      "open": 0.57275,
      "high": 0.5785,
      "low": 0.5705,
      "close": 0.575,
      "adjClose": 0.55531,
      "volume": 161633960
    },
    {
      "date": "2015-09-24",
      "open": 0.5715,
      "high": 0.592,
      "low": 0.5625,
      "close": 0.586,
      "adjClose": 0.56594,
      "volume": 382441240
    },
    {
      "date": "2015-09-25",
      "open": 0.59325,
      "high": 0.60175,
      "low": 0.5845,
      "close": 0.59025,
      "adjClose": 0.57004,
      "volume": 369692000
    },
    {
      "date": "2015-09-28",
      "open": 0.59025,
      "high": 0.59388,
      "low": 0.57875,
      "close": 0.5825,
      "adjClose": 0.56256,
      "volume": 395584000
    },
    {
      "date": "2015-09-29",
      "open": 0.58875,
      "high": 0.59375,
      "low": 0.5805,
      "close": 0.59275,
      "adjClose": 0.57245,
      "volume": 380736000
    },
    {
      "date": "2015-09-30",
      "open": 0.59825,
      "high": 0.617,
      "low": 0.59475,
      "close": 0.61625,
      "adjClose": 0.59515,
      "volume": 556381640
    },
    {
      "date": "2015-10-01",
      "open": 0.61625,
      "high": 0.618,
      "low": 0.58675,
      "close": 0.60425,
      "adjClose": 0.58356,
      "volume": 489297080
    },
    {
      "date": "2015-10-02",
      "open": 0.601,
      "high": 0.62002,
      "low": 0.59475,
      "close": 0.62,
      "adjClose": 0.59877,
      "volume": 386145560
    },
    {
      "date": "2015-10-05",
      "open": 0.624,
      "high": 0.64325,
      "low": 0.62075,
      "close": 0.6355,
      "adjClose": 0.61374,
      "volume": 482024000
    },
    {
      "date": "2015-10-06",
      "open": 0.62875,
      "high": 0.6465,
      "low": 0.62625,
      "close": 0.64375,
      "adjClose": 0.62171,
      "volume": 454421040
    },
    {
      "date": "2015-10-07",
      "open": 0.64525,
      "high": 0.657,
      "low": 0.63475,
      "close": 0.6505,
      "adjClose": 0.62823,
      "volume": 310152000
    },
    {
      "date": "2015-10-08",
      "open": 0.64775,
      "high": 0.656,
      "low": 0.63675,
      "close": 0.65425,
      "adjClose": 0.63185,
      "volume": 460069640
    },
    {
      "date": "2015-10-09",
      "open": 0.65075,
      "high": 0.657,
      "low": 0.6395,
      "close": 0.65175,
      "adjClose": 0.62943,
      "volume": 423248400
    },
    {
      "date": "2015-10-12",
      "open": 0.6525,
      "high": 0.6625,
      "low": 0.64763,
      "close": 0.65875,
      "adjClose": 0.63619,
      "volume": 227589080
    },
    {
      "date": "2015-10-13",
      "open": 0.6535,
      "high": 0.66388,
      "low": 0.65125,
      "close": 0.66,
      "adjClose": 0.6374,
      "volume": 298444000
    },
    {
      "date": "2015-10-14",
      "open": 0.66075,
      "high": 0.69463,
      "low": 0.66,
      "close": 0.684,
      "adjClose": 0.66058,
      "volume": 612190240
    },
    {
      "date": "2015-10-15",
      "open": 0.68525,
      "high": 0.69975,
      "low": 0.67825,
      "close": 0.68575,
      "adjClose": 0.66227,
      "volume": 526048000
    },
    {
      "date": "2015-10-16",
      "open": 0.688,
      "high": 0.703,
      "low": 0.68625,
      "close": 0.6965,
      "adjClose": 0.67265,
      "volume": 448396000
    },
    {
      "date": "2015-10-19",
      "open": 0.69875,
      "high": 0.70188,
      "low": 0.68725,
      "close": 0.69525,
      "adjClose": 0.67144,
      "volume": 294712000
    },
    {
      "date": "2015-10-20",
      "open": 0.69225,
      "high": 0.6975,
      "low": 0.687,
      "close": 0.69425,
      "adjClose": 0.67048,
      "volume": 264824560
    },
    {
      "date": "2015-10-21",
      "open": 0.6985,
      "high": 0.70275,
      "low": 0.684,
      "close": 0.68525,
      "adjClose": 0.66179,
      "volume": 386681960
    },
    {
      "date": "2015-10-22",
      "open": 0.69325,
      "high": 0.71225,
      "low": 0.69225,
      "close": 0.71,
      "adjClose": 0.68569,
      "volume": 306884000
    },
    {
      "date": "2015-10-23",
      "open": 0.71625,
      "high": 0.7195,
      "low": 0.7055,
      "close": 0.71475,
      "adjClose": 0.69028,
      "volume": 381776000
    },
    {
      "date": "2015-10-26",
      "open": 0.71525,
      "high": 0.717,
      "low": 0.705,
      "close": 0.7115,
      "adjClose": 0.68714,
      "volume": 247437400
    },
    {
      "date": "2015-10-27",
      "open": 0.708,
      "high": 0.71544,
      "low": 0.7075,
      "close": 0.711,
      "adjClose": 0.68666,
      "volume": 208268000
    },
    {
      "date": "2015-10-28",
      "open": 0.7155,
      "high": 0.71675,
      "low": 0.705,
      "close": 0.71675,
      "adjClose": 0.69221,
      "volume": 217036000
    },
    {
      "date": "2015-10-29",
      "open": 0.70525,
      "high": 0.7125,
      "low": 0.69075,
      "close": 0.692,
      "adjClose": 0.66831,
      "volume": 327168000
    },
    {
      "date": "2015-10-30",
      "open": 0.6995,
      "high": 0.71425,
      "low": 0.69425,
      "close": 0.70925,
      "adjClose": 0.68497,
      "volume": 301160000
    },
    {
      "date": "2015-11-02",
      "open": 0.7115,
      "high": 0.71825,
      "low": 0.70725,
      "close": 0.7175,
      "adjClose": 0.69293,
      "volume": 190088000
    },
    {
      "date": "2015-11-03",
      "open": 0.71325,
      "high": 0.71725,
      "low": 0.7045,
      "close": 0.7125,
      "adjClose": 0.6881,
      "volume": 376769200
    },
    {
      "date": "2015-11-04",
      "open": 0.7105,
      "high": 0.71575,
      "low": 0.6975,
      "close": 0.70075,
      "adjClose": 0.67676,
      "volume": 442264000
    },
    {
      "date": "2015-11-05",
      "open": 0.70425,
      "high": 0.70613,
      "low": 0.69075,
      "close": 0.69275,
      "adjClose": 0.66903,
      "volume": 478800000
    },
    {
      "date": "2015-11-06",
      "open": 0.76125,
      "high": 0.7985,
      "low": 0.7455,
      "close": 0.78875,
      "adjClose": 0.76174,
      "volume": 1172272000
    },
    {
      "date": "2015-11-09",
      "open": 0.781,
      "high": 0.7875,
      "low": 0.77425,
      "close": 0.78525,
      "adjClose": 0.75836,
      "volume": 492569000
    },
    {
      "date": "2015-11-10",
      "open": 0.775,
      "high": 0.77925,
      "low": 0.75375,
      "close": 0.77025,
      "adjClose": 0.74388,
      "volume": 552260000
    },
    {
      "date": "2015-11-11",
      "open": 0.77075,
      "high": 0.77625,
      "low": 0.76,
      "close": 0.76275,
      "adjClose": 0.73663,
      "volume": 620126280
    },
    {
      "date": "2015-11-12",
      "open": 0.761,
      "high": 0.768,
      "low": 0.75675,
      "close": 0.76,
      "adjClose": 0.73398,
      "volume": 291080680
    },
    {
      "date": "2015-11-13",
      "open": 0.76075,
      "high": 0.764,
      "low": 0.74125,
      "close": 0.745,
      "adjClose": 0.71949,
      "volume": 292940040
    },
    {
      "date": "2015-11-16",
      "open": 0.75475,
      "high": 0.7605,
      "low": 0.74875,
      "close": 0.76,
      "adjClose": 0.73398,
      "volume": 344280320
    },
    {
      "date": "2015-11-17",
      "open": 0.762,
      "high": 0.7665,
      "low": 0.75684,
      "close": 0.76,
      "adjClose": 0.73398,
      "volume": 257049400
    },
    {
      "date": "2015-11-18",
      "open": 0.76025,
      "high": 0.77675,
      "low": 0.75188,
      "close": 0.77575,
      "adjClose": 0.75204,
      "volume": 350216000
    },
    {
      "date": "2015-11-19",
      "open": 0.7785,
      "high": 0.78575,
      "low": 0.77225,
      "close": 0.778,
      "adjClose": 0.75422,
      "volume": 254072120
    },
    {
      "date": "2015-11-20",
      "open": 0.78375,
      "high": 0.78925,
      "low": 0.779,
      "close": 0.78475,
      "adjClose": 0.76076,
      "volume": 239744000
    },
    {
      "date": "2015-11-23",
      "open": 0.79125,
      "high": 0.79125,
      "low": 0.77013,
      "close": 0.773,
      "adjClose": 0.74937,
      "volume": 242552000
    },
    {
      "date": "2015-11-24",
      "open": 0.773,
      "high": 0.786,
      "low": 0.7695,
      "close": 0.77925,
      "adjClose": 0.75543,
      "volume": 195428000
    },
    {
      "date": "2015-11-25",
      "open": 0.77775,
      "high": 0.787,
      "low": 0.7755,
      "close": 0.77825,
      "adjClose": 0.75446,
      "volume": 138300000
    },
    {
      "date": "2015-11-27",
      "open": 0.77975,
      "high": 0.78725,
      "low": 0.77575,
      "close": 0.78475,
      "adjClose": 0.76076,
      "volume": 87008080
    },
    {
      "date": "2015-11-30",
      "open": 0.7855,
      "high": 0.7965,
      "low": 0.78475,
      "close": 0.793,
      "adjClose": 0.76876,
      "volume": 327244000
    },
    {
      "date": "2015-12-01",
      "open": 0.8,
      "high": 0.8195,
      "low": 0.79925,
      "close": 0.81875,
      "adjClose": 0.79372,
      "volume": 409497320
    },
    {
      "date": "2015-12-02",
      "open": 0.82,
      "high": 0.8285,
      "low": 0.81075,
      "close": 0.8125,
      "adjClose": 0.78766,
      "volume": 294240160
    },
    {
      "date": "2015-12-03",
      "open": 0.819,
      "high": 0.8275,
      "low": 0.80675,
      "close": 0.81075,
      "adjClose": 0.78597,
      "volume": 246656200
    },
    {
      "date": "2015-12-04",
      "open": 0.81075,
      "high": 0.84525,
      "low": 0.81075,
      "close": 0.84375,
      "adjClose": 0.81796,
      "volume": 458756960
    },
    {
      "date": "2015-12-07",
      "open": 0.8435,
      "high": 0.8435,
      "low": 0.82525,
      "close": 0.82775,
      "adjClose": 0.80245,
      "volume": 333588000
    },
    {
      "date": "2015-12-08",
      "open": 0.8175,
      "high": 0.8425,
      "low": 0.81225,
      "close": 0.839,
      "adjClose": 0.81335,
      "volume": 314489320
    },
    {
      "date": "2015-12-09",
      "open": 0.83875,
      "high": 0.84375,
      "low": 0.80925,
      "close": 0.81775,
      "adjClose": 0.79275,
      "volume": 372676000
    },
    {
      "date": "2015-12-10",
      "open": 0.82025,
      "high": 0.829,
      "low": 0.8175,
      "close": 0.8245,
      "adjClose": 0.7993,
      "volume": 236596920
    },
    {
      "date": "2015-12-11",
      "open": 0.81625,
      "high": 0.822,
      "low": 0.8105,
      "close": 0.81225,
      "adjClose": 0.78742,
      "volume": 227321520
    },
    {
      "date": "2015-12-14",
      "open": 0.813,
      "high": 0.81875,
      "low": 0.8045,
      "close": 0.81425,
      "adjClose": 0.78936,
      "volume": 276345800
    },
    {
      "date": "2015-12-15",
      "open": 0.8235,
      "high": 0.83,
      "low": 0.819,
      "close": 0.82425,
      "adjClose": 0.79905,
      "volume": 307296000
    },
    {
      "date": "2015-12-16",
      "open": 0.826,
      "high": 0.832,
      "low": 0.81875,
      "close": 0.82925,
      "adjClose": 0.8039,
      "volume": 236356000
    },
    {
      "date": "2015-12-17",
      "open": 0.8305,
      "high": 0.839,
      "low": 0.81625,
      "close": 0.81675,
      "adjClose": 0.79178,
      "volume": 254161760
    },
    {
      "date": "2015-12-18",
      "open": 0.811,
      "high": 0.81925,
      "low": 0.8025,
      "close": 0.8035,
      "adjClose": 0.77894,
      "volume": 395896960
    },
    {
      "date": "2015-12-21",
      "open": 0.81225,
      "high": 0.82325,
      "low": 0.805,
      "close": 0.82238,
      "adjClose": 0.79724,
      "volume": 284216000
    },
    {
      "date": "2015-12-22",
      "open": 0.825,
      "high": 0.8315,
      "low": 0.81825,
      "close": 0.82325,
      "adjClose": 0.79808,
      "volume": 130012000
    },
    {
      "date": "2015-12-23",
      "open": 0.8245,
      "high": 0.82963,
      "low": 0.823,
      "close": 0.82638,
      "adjClose": 0.80112,
      "volume": 122525560
    },
    {
      "date": "2015-12-24",
      "open": 0.824,
      "high": 0.83125,
      "low": 0.82275,
      "close": 0.82925,
      "adjClose": 0.8039,
      "volume": 52449240
    },
    {
      "date": "2015-12-28",
      "open": 0.8205,
      "high": 0.8285,
      "low": 0.809,
      "close": 0.8285,
      "adjClose": 0.80317,
      "volume": 142028120
    },
    {
      "date": "2015-12-29",
      "open": 0.829,
      "high": 0.8445,
      "low": 0.82675,
      "close": 0.842,
      "adjClose": 0.81626,
      "volume": 203660480
    },
    {
      "date": "2015-12-30",
      "open": 0.84125,
      "high": 0.8485,
      "low": 0.8345,
      "close": 0.83475,
      "adjClose": 0.80923,
      "volume": 180344000
    },
    {
      "date": "2015-12-31",
      "open": 0.8335,
      "high": 0.83725,
      "low": 0.824,
      "close": 0.824,
      "adjClose": 0.79881,
      "volume": 148528080
    },
    {
      "date": "2016-01-04",
      "open": 0.80725,
      "high": 0.8145,
      "low": 0.801,
      "close": 0.80925,
      "adjClose": 0.78451,
      "volume": 358076280
    },
    {
      "date": "2016-01-05",
      "open": 0.8245,
      "high": 0.836,
      "low": 0.8125,
      "close": 0.82225,
      "adjClose": 0.79711,
      "volume": 490272560
    },
    {
      "date": "2016-01-06",
      "open": 0.80875,
      "high": 0.8125,
      "low": 0.779,
      "close": 0.78825,
      "adjClose": 0.76415,
      "volume": 449344160
    },
    {
      "date": "2016-01-07",
      "open": 0.7685,
      "high": 0.77383,
      "low": 0.747,
      "close": 0.757,
      "adjClose": 0.73386,
      "volume": 645304000
    },
    {
      "date": "2016-01-08",
      "open": 0.76675,
      "high": 0.7675,
      "low": 0.73913,
      "close": 0.74075,
      "adjClose": 0.71811,
      "volume": 398472000
    },
    {
      "date": "2016-01-11",
      "open": 0.7415,
      "high": 0.74725,
      "low": 0.72875,
      "close": 0.742,
      "adjClose": 0.71932,
      "volume": 409403800
    },
    {
      "date": "2016-01-12",
      "open": 0.75525,
      "high": 0.7655,
      "low": 0.74925,
      "close": 0.7545,
      "adjClose": 0.73143,
      "volume": 469356000
    },
    {
      "date": "2016-01-13",
      "open": 0.76025,
      "high": 0.76525,
      "low": 0.73075,
      "close": 0.7315,
      "adjClose": 0.70914,
      "volume": 481672000
    },
    {
      "date": "2016-01-14",
      "open": 0.7165,
      "high": 0.725,
      "low": 0.6955,
      "close": 0.71675,
      "adjClose": 0.69484,
      "volume": 600236000
    },
    {
      "date": "2016-01-15",
      "open": 0.688,
      "high": 0.69625,
      "low": 0.666,
      "close": 0.67775,
      "adjClose": 0.65703,
      "volume": 841452120
    },
    {
      "date": "2016-01-19",
      "open": 0.69175,
      "high": 0.71125,
      "low": 0.68038,
      "close": 0.68325,
      "adjClose": 0.66236,
      "volume": 457141480
    },
    {
      "date": "2016-01-20",
      "open": 0.67025,
      "high": 0.69575,
      "low": 0.66125,
      "close": 0.687,
      "adjClose": 0.666,
      "volume": 481180000
    },
    {
      "date": "2016-01-21",
      "open": 0.6945,
      "high": 0.70575,
      "low": 0.68025,
      "close": 0.695,
      "adjClose": 0.67375,
      "volume": 481456880
    },
    {
      "date": "2016-01-22",
      "open": 0.70825,
      "high": 0.716,
      "low": 0.70675,
      "close": 0.71125,
      "adjClose": 0.68951,
      "volume": 258012480
    },
    {
      "date": "2016-01-25",
      "open": 0.711,
      "high": 0.71913,
      "low": 0.70888,
      "close": 0.7105,
      "adjClose": 0.68878,
      "volume": 270728120
    },
    {
      "date": "2016-01-26",
      "open": 0.712,
      "high": 0.7205,
      "low": 0.70463,
      "close": 0.7175,
      "adjClose": 0.69557,
      "volume": 227967280
    },
    {
      "date": "2016-01-27",
      "open": 0.7165,
      "high": 0.71863,
      "low": 0.69538,
      "close": 0.709,
      "adjClose": 0.68733,
      "volume": 231701120
    },
    {
      "date": "2016-01-28",
      "open": 0.71475,
      "high": 0.71725,
      "low": 0.6875,
      "close": 0.70125,
      "adjClose": 0.67981,
      "volume": 276778040
    },
    {
      "date": "2016-01-29",
      "open": 0.70725,
      "high": 0.73363,
      "low": 0.7045,
      "close": 0.73225,
      "adjClose": 0.70987,
      "volume": 310504880
    },
    {
      "date": "2016-02-01",
      "open": 0.7315,
      "high": 0.73625,
      "low": 0.72525,
      "close": 0.7325,
      "adjClose": 0.71011,
      "volume": 289884000
    },
    {
      "date": "2016-02-02",
      "open": 0.725,
      "high": 0.72875,
      "low": 0.6965,
      "close": 0.7015,
      "adjClose": 0.68006,
      "volume": 341908400
    },
    {
      "date": "2016-02-03",
      "open": 0.707,
      "high": 0.71125,
      "low": 0.68875,
      "close": 0.705,
      "adjClose": 0.68345,
      "volume": 326774040
    },
    {
      "date": "2016-02-04",
      "open": 0.706,
      "high": 0.72125,
      "low": 0.69825,
      "close": 0.70525,
      "adjClose": 0.68369,
      "volume": 348140000
    },
    {
      "date": "2016-02-05",
      "open": 0.7005,
      "high": 0.70825,
      "low": 0.65875,
      "close": 0.66075,
      "adjClose": 0.64055,
      "volume": 600428000
    },
    {
      "date": "2016-02-08",
      "open": 0.65075,
      "high": 0.654,
      "low": 0.62125,
      "close": 0.6305,
      "adjClose": 0.61123,
      "volume": 608852800
    },
    {
      "date": "2016-02-09",
      "open": 0.623,
      "high": 0.66375,
      "low": 0.62,
      "close": 0.63725,
      "adjClose": 0.61777,
      "volume": 425372560
    },
    {
      "date": "2016-02-10",
      "open": 0.64125,
      "high": 0.65975,
      "low": 0.63225,
      "close": 0.63575,
      "adjClose": 0.61632,
      "volume": 335800000
    },
    {
      "date": "2016-02-11",
      "open": 0.6195,
      "high": 0.639,
      "low": 0.6195,
      "close": 0.6325,
      "adjClose": 0.61316,
      "volume": 340145400
    },
    {
      "date": "2016-02-12",
      "open": 0.6425,
      "high": 0.6445,
      "low": 0.61875,
      "close": 0.64325,
      "adjClose": 0.62359,
      "volume": 340816000
    },
    {
      "date": "2016-02-16",
      "open": 0.6525,
      "high": 0.67575,
      "low": 0.6505,
      "close": 0.67475,
      "adjClose": 0.65412,
      "volume": 485352000
    },
    {
      "date": "2016-02-17",
      "open": 0.68325,
      "high": 0.698,
      "low": 0.6805,
      "close": 0.6915,
      "adjClose": 0.67036,
      "volume": 771468000
    },
    {
      "date": "2016-02-18",
      "open": 0.74825,
      "high": 0.77438,
      "low": 0.7475,
      "close": 0.751,
      "adjClose": 0.72804,
      "volume": 1068660000
    },
    {
      "date": "2016-02-19",
      "open": 0.747,
      "high": 0.76775,
      "low": 0.74125,
      "close": 0.761,
      "adjClose": 0.73774,
      "volume": 525629280
    },
    {
      "date": "2016-02-22",
      "open": 0.772,
      "high": 0.79675,
      "low": 0.7705,
      "close": 0.788,
      "adjClose": 0.76391,
      "volume": 449668000
    },
    {
      "date": "2016-02-23",
      "open": 0.78175,
      "high": 0.7975,
      "low": 0.778,
      "close": 0.79,
      "adjClose": 0.76585,
      "volume": 369380000
    },
    {
      "date": "2016-02-24",
      "open": 0.78675,
      "high": 0.7967,
      "low": 0.765,
      "close": 0.7955,
      "adjClose": 0.77118,
      "volume": 336853440
    },
    {
      "date": "2016-02-25",
      "open": 0.7985,
      "high": 0.80125,
      "low": 0.783,
      "close": 0.79725,
      "adjClose": 0.77288,
      "volume": 349616000
    },
    {
      "date": "2016-02-26",
      "open": 0.801,
      "high": 0.80291,
      "low": 0.784,
      "close": 0.792,
      "adjClose": 0.76779,
      "volume": 361964000
    },
    {
      "date": "2016-02-29",
      "open": 0.79025,
      "high": 0.8005,
      "low": 0.7835,
      "close": 0.784,
      "adjClose": 0.76281,
      "volume": 323344720
    },
    {
      "date": "2016-03-01",
      "open": 0.786,
      "high": 0.81875,
      "low": 0.78475,
      "close": 0.81875,
      "adjClose": 0.79662,
      "volume": 348700480
    },
    {
      "date": "2016-03-02",
      "open": 0.81425,
      "high": 0.8265,
      "low": 0.81275,
      "close": 0.8235,
      "adjClose": 0.80124,
      "volume": 233837320
    },
    {
      "date": "2016-03-03",
      "open": 0.8225,
      "high": 0.826,
      "low": 0.80525,
      "close": 0.81625,
      "adjClose": 0.79419,
      "volume": 302004000
    },
    {
      "date": "2016-03-04",
      "open": 0.8225,
      "high": 0.82325,
      "low": 0.8075,
      "close": 0.81375,
      "adjClose": 0.79175,
      "volume": 175305360
    },
    {
      "date": "2016-03-07",
      "open": 0.80925,
      "high": 0.81475,
      "low": 0.79788,
      "close": 0.8085,
      "adjClose": 0.78665,
      "volume": 240219800
    },
    {
      "date": "2016-03-08",
      "open": 0.80025,
      "high": 0.805,
      "low": 0.79113,
      "close": 0.79375,
      "adjClose": 0.77229,
      "volume": 274940000
    },
    {
      "date": "2016-03-09",
      "open": 0.80075,
      "high": 0.80188,
      "low": 0.783,
      "close": 0.79325,
      "adjClose": 0.77181,
      "volume": 222789480
    },
    {
      "date": "2016-03-10",
      "open": 0.798,
      "high": 0.8025,
      "low": 0.776,
      "close": 0.792,
      "adjClose": 0.77059,
      "volume": 286085480
    },
    {
      "date": "2016-03-11",
      "open": 0.80375,
      "high": 0.80575,
      "low": 0.79425,
      "close": 0.8055,
      "adjClose": 0.78373,
      "volume": 277400000
    },
    {
      "date": "2016-03-14",
      "open": 0.80175,
      "high": 0.81075,
      "low": 0.798,
      "close": 0.8075,
      "adjClose": 0.78567,
      "volume": 190314720
    },
    {
      "date": "2016-03-15",
      "open": 0.80325,
      "high": 0.8085,
      "low": 0.78925,
      "close": 0.8035,
      "adjClose": 0.78178,
      "volume": 226216800
    },
    {
      "date": "2016-03-16",
      "open": 0.7975,
      "high": 0.83025,
      "low": 0.79375,
      "close": 0.8275,
      "adjClose": 0.80513,
      "volume": 363644000
    },
    {
      "date": "2016-03-17",
      "open": 0.8245,
      "high": 0.8285,
      "low": 0.80935,
      "close": 0.8205,
      "adjClose": 0.79832,
      "volume": 353680000
    },
    {
      "date": "2016-03-18",
      "open": 0.83025,
      "high": 0.85625,
      "low": 0.825,
      "close": 0.84525,
      "adjClose": 0.8224,
      "volume": 545512080
    },
    {
      "date": "2016-03-21",
      "open": 0.83775,
      "high": 0.848,
      "low": 0.82875,
      "close": 0.84775,
      "adjClose": 0.82484,
      "volume": 337781560
    },
    {
      "date": "2016-03-22",
      "open": 0.845,
      "high": 0.85213,
      "low": 0.83575,
      "close": 0.84625,
      "adjClose": 0.82338,
      "volume": 242012000
    },
    {
      "date": "2016-03-23",
      "open": 0.85,
      "high": 0.867,
      "low": 0.84625,
      "close": 0.86075,
      "adjClose": 0.83748,
      "volume": 429008000
    },
    {
      "date": "2016-03-24",
      "open": 0.853,
      "high": 0.8635,
      "low": 0.85025,
      "close": 0.862,
      "adjClose": 0.8387,
      "volume": 244956000
    },
    {
      "date": "2016-03-28",
      "open": 0.8605,
      "high": 0.8745,
      "low": 0.8595,
      "close": 0.87075,
      "adjClose": 0.84721,
      "volume": 265388000
    },
    {
      "date": "2016-03-29",
      "open": 0.867,
      "high": 0.88675,
      "low": 0.865,
      "close": 0.88475,
      "adjClose": 0.86084,
      "volume": 261812000
    },
    {
      "date": "2016-03-30",
      "open": 0.888,
      "high": 0.90625,
      "low": 0.8875,
      "close": 0.894,
      "adjClose": 0.86984,
      "volume": 376700000
    },
    {
      "date": "2016-03-31",
      "open": 0.898,
      "high": 0.9,
      "low": 0.88375,
      "close": 0.89075,
      "adjClose": 0.86667,
      "volume": 379884000
    },
    {
      "date": "2016-04-01",
      "open": 0.88525,
      "high": 0.90425,
      "low": 0.8785,
      "close": 0.90375,
      "adjClose": 0.87932,
      "volume": 348292760
    },
    {
      "date": "2016-04-04",
      "open": 0.91125,
      "high": 0.916,
      "low": 0.8915,
      "close": 0.895,
      "adjClose": 0.87081,
      "volume": 393942040
    },
    {
      "date": "2016-04-05",
      "open": 0.887,
      "high": 0.902,
      "low": 0.8835,
      "close": 0.89375,
      "adjClose": 0.86959,
      "volume": 339568600
    },
    {
      "date": "2016-04-06",
      "open": 0.8825,
      "high": 0.8955,
      "low": 0.86575,
      "close": 0.895,
      "adjClose": 0.87081,
      "volume": 453376000
    },
    {
      "date": "2016-04-07",
      "open": 0.88925,
      "high": 0.89725,
      "low": 0.882,
      "close": 0.88575,
      "adjClose": 0.86181,
      "volume": 378105760
    },
    {
      "date": "2016-04-08",
      "open": 0.893,
      "high": 0.89875,
      "low": 0.88263,
      "close": 0.8915,
      "adjClose": 0.8674,
      "volume": 255936000
    },
    {
      "date": "2016-04-11",
      "open": 0.89675,
      "high": 0.91175,
      "low": 0.894,
      "close": 0.897,
      "adjClose": 0.87275,
      "volume": 387524000
    },
    {
      "date": "2016-04-12",
      "open": 0.9,
      "high": 0.90125,
      "low": 0.8785,
      "close": 0.896,
      "adjClose": 0.87178,
      "volume": 292764000
    },
    {
      "date": "2016-04-13",
      "open": 0.9,
      "high": 0.91875,
      "low": 0.9,
      "close": 0.9185,
      "adjClose": 0.89367,
      "volume": 350716000
    },
    {
      "date": "2016-04-14",
      "open": 0.916,
      "high": 0.925,
      "low": 0.91225,
      "close": 0.921,
      "adjClose": 0.89611,
      "volume": 416565240
    },
    {
      "date": "2016-04-15",
      "open": 0.92075,
      "high": 0.9365,
      "low": 0.9178,
      "close": 0.92825,
      "adjClose": 0.90316,
      "volume": 436972000
    },
    {
      "date": "2016-04-18",
      "open": 0.9265,
      "high": 0.9265,
      "low": 0.91525,
      "close": 0.92425,
      "adjClose": 0.89927,
      "volume": 307321760
    },
    {
      "date": "2016-04-19",
      "open": 0.92775,
      "high": 0.9295,
      "low": 0.902,
      "close": 0.90775,
      "adjClose": 0.88321,
      "volume": 309152000
    },
    {
      "date": "2016-04-20",
      "open": 0.90625,
      "high": 0.91675,
      "low": 0.90525,
      "close": 0.91125,
      "adjClose": 0.88662,
      "volume": 200177360
    },
    {
      "date": "2016-04-21",
      "open": 0.9115,
      "high": 0.91575,
      "low": 0.90625,
      "close": 0.91025,
      "adjClose": 0.88565,
      "volume": 178280000
    },
    {
      "date": "2016-04-22",
      "open": 0.91325,
      "high": 0.9195,
      "low": 0.90363,
      "close": 0.90675,
      "adjClose": 0.88224,
      "volume": 223541560
    },
    {
      "date": "2016-04-25",
      "open": 0.907,
      "high": 0.91625,
      "low": 0.9045,
      "close": 0.91125,
      "adjClose": 0.88662,
      "volume": 191990600
    },
    {
      "date": "2016-04-26",
      "open": 0.91675,
      "high": 0.92725,
      "low": 0.908,
      "close": 0.912,
      "adjClose": 0.88735,
      "volume": 214536000
    },
    {
      "date": "2016-04-27",
      "open": 0.90975,
      "high": 0.93325,
      "low": 0.90808,
      "close": 0.93275,
      "adjClose": 0.90754,
      "volume": 352396000
    },
    {
      "date": "2016-04-28",
      "open": 0.927,
      "high": 0.9325,
      "low": 0.90275,
      "close": 0.905,
      "adjClose": 0.88054,
      "volume": 381224000
    },
    {
      "date": "2016-04-29",
      "open": 0.90125,
      "high": 0.90325,
      "low": 0.8785,
      "close": 0.88825,
      "adjClose": 0.86424,
      "volume": 321904000
    },
    {
      "date": "2016-05-02",
      "open": 0.89675,
      "high": 0.9055,
      "low": 0.8925,
      "close": 0.9,
      "adjClose": 0.87567,
      "volume": 256076800
    },
    {
      "date": "2016-05-03",
      "open": 0.88975,
      "high": 0.8935,
      "low": 0.88153,
      "close": 0.88925,
      "adjClose": 0.86521,
      "volume": 224024000
    },
    {
      "date": "2016-05-04",
      "open": 0.8785,
      "high": 0.87925,
      "low": 0.86,
      "close": 0.869,
      "adjClose": 0.84551,
      "volume": 525764000
    },
    {
      "date": "2016-05-05",
      "open": 0.87625,
      "high": 0.8845,
      "low": 0.86775,
      "close": 0.87425,
      "adjClose": 0.85062,
      "volume": 246884520
    },
    {
      "date": "2016-05-06",
      "open": 0.87275,
      "high": 0.88563,
      "low": 0.871,
      "close": 0.88325,
      "adjClose": 0.85938,
      "volume": 183240000
    },
    {
      "date": "2016-05-09",
      "open": 0.8855,
      "high": 0.88925,
      "low": 0.87475,
      "close": 0.882,
      "adjClose": 0.85816,
      "volume": 333336440
    },
    {
      "date": "2016-05-10",
      "open": 0.8875,
      "high": 0.9005,
      "low": 0.879,
      "close": 0.899,
      "adjClose": 0.8747,
      "volume": 269677160
    },
    {
      "date": "2016-05-11",
      "open": 0.90175,
      "high": 0.9115,
      "low": 0.89675,
      "close": 0.9015,
      "adjClose": 0.87713,
      "volume": 328177640
    },
    {
      "date": "2016-05-12",
      "open": 0.908,
      "high": 0.912,
      "low": 0.87325,
      "close": 0.88925,
      "adjClose": 0.86521,
      "volume": 670541320
    },
    {
      "date": "2016-05-13",
      "open": 0.97975,
      "high": 1.02,
      "low": 0.975,
      "close": 1.02,
      "adjClose": 0.99243,
      "volume": 2110256160
    },
    {
      "date": "2016-05-16",
      "open": 1.02,
      "high": 1.07,
      "low": 1.01,
      "close": 1.05,
      "adjClose": 1.02,
      "volume": 973032000
    },
    {
      "date": "2016-05-17",
      "open": 1.05,
      "high": 1.06,
      "low": 1.04,
      "close": 1.06,
      "adjClose": 1.03,
      "volume": 628392000
    },
    {
      "date": "2016-05-18",
      "open": 1.05,
      "high": 1.1,
      "low": 1.05,
      "close": 1.08,
      "adjClose": 1.05,
      "volume": 541072000
    },
    {
      "date": "2016-05-19",
      "open": 1.08,
      "high": 1.1,
      "low": 1.08,
      "close": 1.09,
      "adjClose": 1.06,
      "volume": 398880000
    },
    {
      "date": "2016-05-20",
      "open": 1.1,
      "high": 1.11,
      "low": 1.09,
      "close": 1.11,
      "adjClose": 1.08,
      "volume": 391084000
    },
    {
      "date": "2016-05-23",
      "open": 1.11,
      "high": 1.12,
      "low": 1.1,
      "close": 1.11,
      "adjClose": 1.08,
      "volume": 413636000
    },
    {
      "date": "2016-05-24",
      "open": 1.11,
      "high": 1.14,
      "low": 1.11,
      "close": 1.13,
      "adjClose": 1.1,
      "volume": 415788840
    },
    {
      "date": "2016-05-25",
      "open": 1.14,
      "high": 1.14,
      "low": 1.12,
      "close": 1.13,
      "adjClose": 1.1,
      "volume": 458776440
    },
    {
      "date": "2016-05-26",
      "open": 1.13,
      "high": 1.15,
      "low": 1.13,
      "close": 1.14,
      "adjClose": 1.11,
      "volume": 309964000
    },
    {
      "date": "2016-05-27",
      "open": 1.14,
      "high": 1.15,
      "low": 1.14,
      "close": 1.15,
      "adjClose": 1.12,
      "volume": 277416000
    },
    {
      "date": "2016-05-31",
      "open": 1.15,
      "high": 1.17,
      "low": 1.15,
      "close": 1.17,
      "adjClose": 1.14,
      "volume": 412525240
    },
    {
      "date": "2016-06-01",
      "open": 1.16,
      "high": 1.18,
      "low": 1.16,
      "close": 1.17,
      "adjClose": 1.14,
      "volume": 387132000
    },
    {
      "date": "2016-06-02",
      "open": 1.18,
      "high": 1.19,
      "low": 1.17,
      "close": 1.18,
      "adjClose": 1.15,
      "volume": 329208080
    },
    {
      "date": "2016-06-03",
      "open": 1.17,
      "high": 1.17,
      "low": 1.14,
      "close": 1.16,
      "adjClose": 1.13,
      "volume": 461076000
    },
    {
      "date": "2016-06-06",
      "open": 1.17,
      "high": 1.17,
      "low": 1.15,
      "close": 1.16,
      "adjClose": 1.13,
      "volume": 322513640
    },
    {
      "date": "2016-06-07",
      "open": 1.16,
      "high": 1.17,
      "low": 1.16,
      "close": 1.16,
      "adjClose": 1.13,
      "volume": 193400680
    },
    {
      "date": "2016-06-08",
      "open": 1.16,
      "high": 1.16,
      "low": 1.15,
      "close": 1.15,
      "adjClose": 1.12,
      "volume": 234617240
    },
    {
      "date": "2016-06-09",
      "open": 1.15,
      "high": 1.19,
      "low": 1.15,
      "close": 1.18,
      "adjClose": 1.15,
      "volume": 472168000
    },
    {
      "date": "2016-06-10",
      "open": 1.17,
      "high": 1.18,
      "low": 1.15,
      "close": 1.16,
      "adjClose": 1.13,
      "volume": 400024000
    },
    {
      "date": "2016-06-13",
      "open": 1.16,
      "high": 1.19,
      "low": 1.16,
      "close": 1.17,
      "adjClose": 1.14,
      "volume": 475588000
    },
    {
      "date": "2016-06-14",
      "open": 1.17,
      "high": 1.18,
      "low": 1.15,
      "close": 1.17,
      "adjClose": 1.14,
      "volume": 298345560
    },
    {
      "date": "2016-06-15",
      "open": 1.18,
      "high": 1.19,
      "low": 1.17,
      "close": 1.18,
      "adjClose": 1.15,
      "volume": 301036000
    },
    {
      "date": "2016-06-16",
      "open": 1.18,
      "high": 1.19,
      "low": 1.16,
      "close": 1.19,
      "adjClose": 1.16,
      "volume": 246457120
    },
    {
      "date": "2016-06-17",
      "open": 1.19,
      "high": 1.19,
      "low": 1.16,
      "close": 1.17,
      "adjClose": 1.14,
      "volume": 471001920
    },
    {
      "date": "2016-06-20",
      "open": 1.19,
      "high": 1.2,
      "low": 1.19,
      "close": 1.19,
      "adjClose": 1.16,
      "volume": 293769200
    },
    {
      "date": "2016-06-21",
      "open": 1.19,
      "high": 1.2,
      "low": 1.18,
      "close": 1.18,
      "adjClose": 1.15,
      "volume": 212508000
    },
    {
      "date": "2016-06-22",
      "open": 1.18,
      "high": 1.19,
      "low": 1.18,
      "close": 1.18,
      "adjClose": 1.15,
      "volume": 202620640
    },
    {
      "date": "2016-06-23",
      "open": 1.19,
      "high": 1.21,
      "low": 1.19,
      "close": 1.21,
      "adjClose": 1.18,
      "volume": 297880000
    },
    {
      "date": "2016-06-24",
      "open": 1.16,
      "high": 1.18,
      "low": 1.13,
      "close": 1.14,
      "adjClose": 1.11,
      "volume": 1017684440
    },
    {
      "date": "2016-06-27",
      "open": 1.13,
      "high": 1.14,
      "low": 1.11,
      "close": 1.13,
      "adjClose": 1.1,
      "volume": 450339480
    },
    {
      "date": "2016-06-28",
      "open": 1.15,
      "high": 1.15,
      "low": 1.13,
      "close": 1.15,
      "adjClose": 1.12,
      "volume": 381920000
    },
    {
      "date": "2016-06-29",
      "open": 1.16,
      "high": 1.18,
      "low": 1.15,
      "close": 1.17,
      "adjClose": 1.14,
      "volume": 318932000
    },
    {
      "date": "2016-06-30",
      "open": 1.17,
      "high": 1.18,
      "low": 1.16,
      "close": 1.18,
      "adjClose": 1.15,
      "volume": 430940000
    },
    {
      "date": "2016-07-01",
      "open": 1.17,
      "high": 1.18,
      "low": 1.16,
      "close": 1.17,
      "adjClose": 1.14,
      "volume": 218488000
    },
    {
      "date": "2016-07-05",
      "open": 1.16,
      "high": 1.19,
      "low": 1.15,
      "close": 1.18,
      "adjClose": 1.15,
      "volume": 371084000
    },
    {
      "date": "2016-07-06",
      "open": 1.18,
      "high": 1.2,
      "low": 1.17,
      "close": 1.19,
      "adjClose": 1.16,
      "volume": 273104000
    },
    {
      "date": "2016-07-07",
      "open": 1.2,
      "high": 1.23,
      "low": 1.19,
      "close": 1.22,
      "adjClose": 1.19,
      "volume": 395400000
    },
    {
      "date": "2016-07-08",
      "open": 1.24,
      "high": 1.28,
      "low": 1.23,
      "close": 1.27,
      "adjClose": 1.24,
      "volume": 481932000
    },
    {
      "date": "2016-07-11",
      "open": 1.29,
      "high": 1.31,
      "low": 1.29,
      "close": 1.3,
      "adjClose": 1.27,
      "volume": 448777480
    },
    {
      "date": "2016-07-12",
      "open": 1.32,
      "high": 1.33,
      "low": 1.3,
      "close": 1.32,
      "adjClose": 1.29,
      "volume": 436761800
    },
    {
      "date": "2016-07-13",
      "open": 1.32,
      "high": 1.33,
      "low": 1.32,
      "close": 1.32,
      "adjClose": 1.29,
      "volume": 324605200
    },
    {
      "date": "2016-07-14",
      "open": 1.33,
      "high": 1.35,
      "low": 1.32,
      "close": 1.33,
      "adjClose": 1.3,
      "volume": 316892000
    },
    {
      "date": "2016-07-15",
      "open": 1.32,
      "high": 1.32,
      "low": 1.3,
      "close": 1.32,
      "adjClose": 1.29,
      "volume": 428616000
    },
    {
      "date": "2016-07-18",
      "open": 1.33,
      "high": 1.34,
      "low": 1.32,
      "close": 1.32,
      "adjClose": 1.29,
      "volume": 252993520
    },
    {
      "date": "2016-07-19",
      "open": 1.32,
      "high": 1.34,
      "low": 1.32,
      "close": 1.34,
      "adjClose": 1.31,
      "volume": 382652000
    },
    {
      "date": "2016-07-20",
      "open": 1.34,
      "high": 1.36,
      "low": 1.34,
      "close": 1.36,
      "adjClose": 1.33,
      "volume": 296460080
    },
    {
      "date": "2016-07-21",
      "open": 1.35,
      "high": 1.36,
      "low": 1.33,
      "close": 1.33,
      "adjClose": 1.3,
      "volume": 361308000
    },
    {
      "date": "2016-07-22",
      "open": 1.34,
      "high": 1.37,
      "low": 1.33,
      "close": 1.37,
      "adjClose": 1.33,
      "volume": 315768000
    },
    {
      "date": "2016-07-25",
      "open": 1.38,
      "high": 1.4,
      "low": 1.37,
      "close": 1.39,
      "adjClose": 1.35,
      "volume": 312528440
    },
    {
      "date": "2016-07-26",
      "open": 1.4,
      "high": 1.42,
      "low": 1.4,
      "close": 1.42,
      "adjClose": 1.38,
      "volume": 514509560
    },
    {
      "date": "2016-07-27",
      "open": 1.43,
      "high": 1.43,
      "low": 1.39,
      "close": 1.4,
      "adjClose": 1.36,
      "volume": 446676000
    },
    {
      "date": "2016-07-28",
      "open": 1.4,
      "high": 1.42,
      "low": 1.4,
      "close": 1.4,
      "adjClose": 1.36,
      "volume": 221917360
    },
    {
      "date": "2016-07-29",
      "open": 1.41,
      "high": 1.43,
      "low": 1.38,
      "close": 1.43,
      "adjClose": 1.39,
      "volume": 409588000
    },
    {
      "date": "2016-08-01",
      "open": 1.43,
      "high": 1.44,
      "low": 1.41,
      "close": 1.42,
      "adjClose": 1.38,
      "volume": 301120000
    },
    {
      "date": "2016-08-02",
      "open": 1.43,
      "high": 1.43,
      "low": 1.39,
      "close": 1.4,
      "adjClose": 1.36,
      "volume": 282748800
    },
    {
      "date": "2016-08-03",
      "open": 1.4,
      "high": 1.41,
      "low": 1.39,
      "close": 1.4,
      "adjClose": 1.36,
      "volume": 299828360
    },
    {
      "date": "2016-08-04",
      "open": 1.41,
      "high": 1.44,
      "low": 1.41,
      "close": 1.43,
      "adjClose": 1.39,
      "volume": 272712120
    },
    {
      "date": "2016-08-05",
      "open": 1.45,
      "high": 1.46,
      "low": 1.44,
      "close": 1.46,
      "adjClose": 1.42,
      "volume": 371589400
    },
    {
      "date": "2016-08-08",
      "open": 1.48,
      "high": 1.48,
      "low": 1.45,
      "close": 1.47,
      "adjClose": 1.43,
      "volume": 305064120
    },
    {
      "date": "2016-08-09",
      "open": 1.48,
      "high": 1.49,
      "low": 1.47,
      "close": 1.47,
      "adjClose": 1.43,
      "volume": 372344000
    },
    {
      "date": "2016-08-10",
      "open": 1.49,
      "high": 1.49,
      "low": 1.46,
      "close": 1.46,
      "adjClose": 1.42,
      "volume": 375740000
    },
    {
      "date": "2016-08-11",
      "open": 1.47,
      "high": 1.5,
      "low": 1.47,
      "close": 1.49,
      "adjClose": 1.45,
      "volume": 681064000
    },
    {
      "date": "2016-08-12",
      "open": 1.55,
      "high": 1.58,
      "low": 1.52,
      "close": 1.58,
      "adjClose": 1.54,
      "volume": 1425745680
    },
    {
      "date": "2016-08-15",
      "open": 1.58,
      "high": 1.59,
      "low": 1.55,
      "close": 1.57,
      "adjClose": 1.53,
      "volume": 573304680
    },
    {
      "date": "2016-08-16",
      "open": 1.57,
      "high": 1.57,
      "low": 1.56,
      "close": 1.57,
      "adjClose": 1.53,
      "volume": 287653800
    },
    {
      "date": "2016-08-17",
      "open": 1.57,
      "high": 1.57,
      "low": 1.52,
      "close": 1.53,
      "adjClose": 1.49,
      "volume": 595212160
    },
    {
      "date": "2016-08-18",
      "open": 1.53,
      "high": 1.56,
      "low": 1.52,
      "close": 1.55,
      "adjClose": 1.51,
      "volume": 331684000
    },
    {
      "date": "2016-08-19",
      "open": 1.55,
      "high": 1.57,
      "low": 1.55,
      "close": 1.56,
      "adjClose": 1.52,
      "volume": 291560000
    },
    {
      "date": "2016-08-22",
      "open": 1.56,
      "high": 1.57,
      "low": 1.54,
      "close": 1.56,
      "adjClose": 1.52,
      "volume": 244748000
    },
    {
      "date": "2016-08-23",
      "open": 1.58,
      "high": 1.58,
      "low": 1.57,
      "close": 1.57,
      "adjClose": 1.54,
      "volume": 339764000
    },
    {
      "date": "2016-08-24",
      "open": 1.58,
      "high": 1.58,
      "low": 1.54,
      "close": 1.55,
      "adjClose": 1.52,
      "volume": 298449760
    },
    {
      "date": "2016-08-25",
      "open": 1.55,
      "high": 1.55,
      "low": 1.52,
      "close": 1.54,
      "adjClose": 1.51,
      "volume": 406032000
    },
    {
      "date": "2016-08-26",
      "open": 1.54,
      "high": 1.56,
      "low": 1.53,
      "close": 1.55,
      "adjClose": 1.52,
      "volume": 300024960
    },
    {
      "date": "2016-08-29",
      "open": 1.56,
      "high": 1.56,
      "low": 1.55,
      "close": 1.55,
      "adjClose": 1.52,
      "volume": 274652000
    },
    {
      "date": "2016-08-30",
      "open": 1.55,
      "high": 1.56,
      "low": 1.54,
      "close": 1.54,
      "adjClose": 1.51,
      "volume": 285544880
    },
    {
      "date": "2016-08-31",
      "open": 1.54,
      "high": 1.55,
      "low": 1.53,
      "close": 1.53,
      "adjClose": 1.5,
      "volume": 388545680
    },
    {
      "date": "2016-09-01",
      "open": 1.53,
      "high": 1.58,
      "low": 1.53,
      "close": 1.58,
      "adjClose": 1.55,
      "volume": 428492200
    },
    {
      "date": "2016-09-02",
      "open": 1.58,
      "high": 1.58,
      "low": 1.55,
      "close": 1.56,
      "adjClose": 1.53,
      "volume": 323149680
    },
    {
      "date": "2016-09-06",
      "open": 1.57,
      "high": 1.58,
      "low": 1.56,
      "close": 1.58,
      "adjClose": 1.55,
      "volume": 306812800
    },
    {
      "date": "2016-09-07",
      "open": 1.57,
      "high": 1.58,
      "low": 1.55,
      "close": 1.55,
      "adjClose": 1.52,
      "volume": 397988000
    },
    {
      "date": "2016-09-08",
      "open": 1.55,
      "high": 1.57,
      "low": 1.54,
      "close": 1.57,
      "adjClose": 1.54,
      "volume": 315808760
    },
    {
      "date": "2016-09-09",
      "open": 1.55,
      "high": 1.56,
      "low": 1.48,
      "close": 1.49,
      "adjClose": 1.46,
      "volume": 697760000
    },
    {
      "date": "2016-09-12",
      "open": 1.47,
      "high": 1.52,
      "low": 1.43,
      "close": 1.52,
      "adjClose": 1.49,
      "volume": 598260960
    },
    {
      "date": "2016-09-13",
      "open": 1.52,
      "high": 1.53,
      "low": 1.49,
      "close": 1.5,
      "adjClose": 1.47,
      "volume": 471768000
    },
    {
      "date": "2016-09-14",
      "open": 1.5,
      "high": 1.52,
      "low": 1.49,
      "close": 1.51,
      "adjClose": 1.48,
      "volume": 319373040
    },
    {
      "date": "2016-09-15",
      "open": 1.51,
      "high": 1.57,
      "low": 1.51,
      "close": 1.57,
      "adjClose": 1.54,
      "volume": 515391960
    },
    {
      "date": "2016-09-16",
      "open": 1.57,
      "high": 1.58,
      "low": 1.55,
      "close": 1.57,
      "adjClose": 1.54,
      "volume": 902445960
    },
    {
      "date": "2016-09-19",
      "open": 1.59,
      "high": 1.63,
      "low": 1.58,
      "close": 1.59,
      "adjClose": 1.56,
      "volume": 417128280
    },
    {
      "date": "2016-09-20",
      "open": 1.61,
      "high": 1.61,
      "low": 1.57,
      "close": 1.58,
      "adjClose": 1.55,
      "volume": 331113280
    },
    {
      "date": "2016-09-21",
      "open": 1.58,
      "high": 1.62,
      "low": 1.58,
      "close": 1.62,
      "adjClose": 1.59,
      "volume": 336213480
    },
    {
      "date": "2016-09-22",
      "open": 1.63,
      "high": 1.64,
      "low": 1.62,
      "close": 1.63,
      "adjClose": 1.6,
      "volume": 308732000
    },
    {
      "date": "2016-09-23",
      "open": 1.63,
      "high": 1.63,
      "low": 1.62,
      "close": 1.62,
      "adjClose": 1.59,
      "volume": 276133760
    },
    {
      "date": "2016-09-26",
      "open": 1.61,
      "high": 1.62,
      "low": 1.59,
      "close": 1.61,
      "adjClose": 1.58,
      "volume": 230041400
    },
    {
      "date": "2016-09-27",
      "open": 1.6,
      "high": 1.67,
      "low": 1.6,
      "close": 1.66,
      "adjClose": 1.62,
      "volume": 402752000
    },
    {
      "date": "2016-09-28",
      "open": 1.67,
      "high": 1.67,
      "low": 1.65,
      "close": 1.67,
      "adjClose": 1.63,
      "volume": 319788040
    },
    {
      "date": "2016-09-29",
      "open": 1.67,
      "high": 1.69,
      "low": 1.65,
      "close": 1.69,
      "adjClose": 1.65,
      "volume": 336685440
    },
    {
      "date": "2016-09-30",
      "open": 1.69,
      "high": 1.73,
      "low": 1.68,
      "close": 1.71,
      "adjClose": 1.67,
      "volume": 429932160
    },
    {
      "date": "2016-10-03",
      "open": 1.71,
      "high": 1.74,
      "low": 1.71,
      "close": 1.71,
      "adjClose": 1.67,
      "volume": 242596000
    },
    {
      "date": "2016-10-04",
      "open": 1.71,
      "high": 1.74,
      "low": 1.69,
      "close": 1.71,
      "adjClose": 1.67,
      "volume": 281625800
    },
    {
      "date": "2016-10-05",
      "open": 1.72,
      "high": 1.74,
      "low": 1.7,
      "close": 1.71,
      "adjClose": 1.67,
      "volume": 305440360
    },
    {
      "date": "2016-10-06",
      "open": 1.69,
      "high": 1.7,
      "low": 1.66,
      "close": 1.68,
      "adjClose": 1.64,
      "volume": 360212680
    },
    {
      "date": "2016-10-07",
      "open": 1.69,
      "high": 1.7,
      "low": 1.67,
      "close": 1.67,
      "adjClose": 1.63,
      "volume": 286260080
    },
    {
      "date": "2016-10-10",
      "open": 1.68,
      "high": 1.69,
      "low": 1.66,
      "close": 1.68,
      "adjClose": 1.64,
      "volume": 287876000
    },
    {
      "date": "2016-10-11",
      "open": 1.67,
      "high": 1.67,
      "low": 1.64,
      "close": 1.65,
      "adjClose": 1.61,
      "volume": 388540000
    },
    {
      "date": "2016-10-12",
      "open": 1.65,
      "high": 1.67,
      "low": 1.63,
      "close": 1.66,
      "adjClose": 1.62,
      "volume": 419921000
    },
    {
      "date": "2016-10-13",
      "open": 1.64,
      "high": 1.65,
      "low": 1.59,
      "close": 1.63,
      "adjClose": 1.6,
      "volume": 390116400
    },
    {
      "date": "2016-10-14",
      "open": 1.65,
      "high": 1.67,
      "low": 1.64,
      "close": 1.65,
      "adjClose": 1.61,
      "volume": 330636000
    },
    {
      "date": "2016-10-17",
      "open": 1.65,
      "high": 1.67,
      "low": 1.64,
      "close": 1.64,
      "adjClose": 1.6,
      "volume": 195328000
    },
    {
      "date": "2016-10-18",
      "open": 1.66,
      "high": 1.67,
      "low": 1.66,
      "close": 1.67,
      "adjClose": 1.63,
      "volume": 269372000
    },
    {
      "date": "2016-10-19",
      "open": 1.65,
      "high": 1.67,
      "low": 1.65,
      "close": 1.66,
      "adjClose": 1.62,
      "volume": 199060000
    },
    {
      "date": "2016-10-20",
      "open": 1.68,
      "high": 1.7,
      "low": 1.66,
      "close": 1.69,
      "adjClose": 1.65,
      "volume": 312084000
    },
    {
      "date": "2016-10-21",
      "open": 1.69,
      "high": 1.69,
      "low": 1.67,
      "close": 1.69,
      "adjClose": 1.65,
      "volume": 279508000
    },
    {
      "date": "2016-10-24",
      "open": 1.7,
      "high": 1.77,
      "low": 1.7,
      "close": 1.77,
      "adjClose": 1.73,
      "volume": 339837840
    },
    {
      "date": "2016-10-25",
      "open": 1.76,
      "high": 1.81,
      "low": 1.76,
      "close": 1.8,
      "adjClose": 1.76,
      "volume": 397461280
    },
    {
      "date": "2016-10-26",
      "open": 1.78,
      "high": 1.82,
      "low": 1.78,
      "close": 1.8,
      "adjClose": 1.76,
      "volume": 333792000
    },
    {
      "date": "2016-10-27",
      "open": 1.82,
      "high": 1.82,
      "low": 1.76,
      "close": 1.77,
      "adjClose": 1.73,
      "volume": 388664880
    },
    {
      "date": "2016-10-28",
      "open": 1.78,
      "high": 1.8,
      "low": 1.76,
      "close": 1.76,
      "adjClose": 1.72,
      "volume": 290856000
    },
    {
      "date": "2016-10-31",
      "open": 1.77,
      "high": 1.79,
      "low": 1.77,
      "close": 1.78,
      "adjClose": 1.74,
      "volume": 252388720
    },
    {
      "date": "2016-11-01",
      "open": 1.79,
      "high": 1.8,
      "low": 1.71,
      "close": 1.73,
      "adjClose": 1.69,
      "volume": 473225160
    },
    {
      "date": "2016-11-02",
      "open": 1.74,
      "high": 1.76,
      "low": 1.72,
      "close": 1.72,
      "adjClose": 1.68,
      "volume": 295849240
    },
    {
      "date": "2016-11-03",
      "open": 1.73,
      "high": 1.73,
      "low": 1.67,
      "close": 1.7,
      "adjClose": 1.66,
      "volume": 309664000
    },
    {
      "date": "2016-11-04",
      "open": 1.69,
      "high": 1.72,
      "low": 1.66,
      "close": 1.69,
      "adjClose": 1.65,
      "volume": 328780000
    },
    {
      "date": "2016-11-07",
      "open": 1.74,
      "high": 1.79,
      "low": 1.74,
      "close": 1.78,
      "adjClose": 1.74,
      "volume": 487580960
    },
    {
      "date": "2016-11-08",
      "open": 1.79,
      "high": 1.79,
      "low": 1.76,
      "close": 1.78,
      "adjClose": 1.74,
      "volume": 429884280
    },
    {
      "date": "2016-11-09",
      "open": 1.73,
      "high": 1.77,
      "low": 1.72,
      "close": 1.75,
      "adjClose": 1.71,
      "volume": 456532000
    },
    {
      "date": "2016-11-10",
      "open": 1.79,
      "high": 1.79,
      "low": 1.67,
      "close": 1.69,
      "adjClose": 1.65,
      "volume": 869281560
    },
    {
      "date": "2016-11-11",
      "open": 1.99,
      "high": 2.22,
      "low": 1.96,
      "close": 2.2,
      "adjClose": 2.15,
      "volume": 2175345320
    },
    {
      "date": "2016-11-14",
      "open": 2.2,
      "high": 2.2,
      "low": 2.09,
      "close": 2.09,
      "adjClose": 2.05,
      "volume": 1348796520
    },
    {
      "date": "2016-11-15",
      "open": 2.11,
      "high": 2.19,
      "low": 2.1,
      "close": 2.15,
      "adjClose": 2.1,
      "volume": 626092000
    },
    {
      "date": "2016-11-16",
      "open": 2.18,
      "high": 2.31,
      "low": 2.16,
      "close": 2.29,
      "adjClose": 2.24,
      "volume": 987985760
    },
    {
      "date": "2016-11-17",
      "open": 2.31,
      "high": 2.37,
      "low": 2.27,
      "close": 2.31,
      "adjClose": 2.26,
      "volume": 832989760
    },
    {
      "date": "2016-11-18",
      "open": 2.31,
      "high": 2.36,
      "low": 2.3,
      "close": 2.33,
      "adjClose": 2.28,
      "volume": 576060000
    },
    {
      "date": "2016-11-21",
      "open": 2.35,
      "high": 2.36,
      "low": 2.31,
      "close": 2.32,
      "adjClose": 2.27,
      "volume": 436436000
    },
    {
      "date": "2016-11-22",
      "open": 2.33,
      "high": 2.34,
      "low": 2.31,
      "close": 2.34,
      "adjClose": 2.29,
      "volume": 330369280
    },
    {
      "date": "2016-11-23",
      "open": 2.34,
      "high": 2.38,
      "low": 2.32,
      "close": 2.35,
      "adjClose": 2.31,
      "volume": 443236000
    },
    {
      "date": "2016-11-25",
      "open": 2.36,
      "high": 2.38,
      "low": 2.34,
      "close": 2.35,
      "adjClose": 2.31,
      "volume": 195564000
    },
    {
      "date": "2016-11-28",
      "open": 2.35,
      "high": 2.37,
      "low": 2.34,
      "close": 2.35,
      "adjClose": 2.31,
      "volume": 278736000
    },
    {
      "date": "2016-11-29",
      "open": 2.35,
      "high": 2.36,
      "low": 2.31,
      "close": 2.33,
      "adjClose": 2.29,
      "volume": 444568000
    },
    {
      "date": "2016-11-30",
      "open": 2.34,
      "high": 2.35,
      "low": 2.3,
      "close": 2.31,
      "adjClose": 2.27,
      "volume": 440501800
    },
    {
      "date": "2016-12-01",
      "open": 2.3,
      "high": 2.3,
      "low": 2.12,
      "close": 2.19,
      "adjClose": 2.15,
      "volume": 1035524000
    },
    {
      "date": "2016-12-02",
      "open": 2.16,
      "high": 2.22,
      "low": 2.13,
      "close": 2.21,
      "adjClose": 2.17,
      "volume": 478292000
    },
    {
      "date": "2016-12-05",
      "open": 2.25,
      "high": 2.32,
      "low": 2.23,
      "close": 2.3,
      "adjClose": 2.26,
      "volume": 602285000
    },
    {
      "date": "2016-12-06",
      "open": 2.31,
      "high": 2.34,
      "low": 2.29,
      "close": 2.33,
      "adjClose": 2.29,
      "volume": 498796000
    },
    {
      "date": "2016-12-07",
      "open": 2.32,
      "high": 2.38,
      "low": 2.3,
      "close": 2.38,
      "adjClose": 2.34,
      "volume": 480804000
    },
    {
      "date": "2016-12-08",
      "open": 2.38,
      "high": 2.42,
      "low": 2.33,
      "close": 2.34,
      "adjClose": 2.3,
      "volume": 381544080
    },
    {
      "date": "2016-12-09",
      "open": 2.36,
      "high": 2.36,
      "low": 2.27,
      "close": 2.3,
      "adjClose": 2.26,
      "volume": 382312000
    },
    {
      "date": "2016-12-12",
      "open": 2.25,
      "high": 2.25,
      "low": 2.19,
      "close": 2.24,
      "adjClose": 2.2,
      "volume": 601332000
    },
    {
      "date": "2016-12-13",
      "open": 2.25,
      "high": 2.31,
      "low": 2.25,
      "close": 2.28,
      "adjClose": 2.24,
      "volume": 387796000
    },
    {
      "date": "2016-12-14",
      "open": 2.31,
      "high": 2.43,
      "low": 2.29,
      "close": 2.41,
      "adjClose": 2.37,
      "volume": 983981520
    },
    {
      "date": "2016-12-15",
      "open": 2.42,
      "high": 2.5,
      "low": 2.42,
      "close": 2.47,
      "adjClose": 2.42,
      "volume": 746548000
    },
    {
      "date": "2016-12-16",
      "open": 2.5,
      "high": 2.52,
      "low": 2.44,
      "close": 2.51,
      "adjClose": 2.46,
      "volume": 1089528000
    },
    {
      "date": "2016-12-19",
      "open": 2.49,
      "high": 2.56,
      "low": 2.48,
      "close": 2.54,
      "adjClose": 2.49,
      "volume": 744657240
    },
    {
      "date": "2016-12-20",
      "open": 2.61,
      "high": 2.65,
      "low": 2.6,
      "close": 2.63,
      "adjClose": 2.58,
      "volume": 848057320
    },
    {
      "date": "2016-12-21",
      "open": 2.64,
      "high": 2.65,
      "low": 2.59,
      "close": 2.65,
      "adjClose": 2.6,
      "volume": 576136000
    },
    {
      "date": "2016-12-22",
      "open": 2.67,
      "high": 2.72,
      "low": 2.66,
      "close": 2.68,
      "adjClose": 2.63,
      "volume": 718612000
    },
    {
      "date": "2016-12-23",
      "open": 2.66,
      "high": 2.75,
      "low": 2.66,
      "close": 2.74,
      "adjClose": 2.69,
      "volume": 647693240
    },
    {
      "date": "2016-12-27",
      "open": 2.8,
      "high": 2.93,
      "low": 2.78,
      "close": 2.93,
      "adjClose": 2.88,
      "volume": 1194273680
    },
    {
      "date": "2016-12-28",
      "open": 2.99,
      "high": 3,
      "low": 2.72,
      "close": 2.73,
      "adjClose": 2.68,
      "volume": 2295764640
    },
    {
      "date": "2016-12-29",
      "open": 2.62,
      "high": 2.79,
      "low": 2.57,
      "close": 2.79,
      "adjClose": 2.74,
      "volume": 2175368000
    },
    {
      "date": "2016-12-30",
      "open": 2.78,
      "high": 2.8,
      "low": 2.66,
      "close": 2.67,
      "adjClose": 2.62,
      "volume": 1212932000
    },
    {
      "date": "2017-01-03",
      "open": 2.61,
      "high": 2.66,
      "low": 2.48,
      "close": 2.55,
      "adjClose": 2.5,
      "volume": 1501996000
    },
    {
      "date": "2017-01-04",
      "open": 2.59,
      "high": 2.64,
      "low": 2.54,
      "close": 2.61,
      "adjClose": 2.56,
      "volume": 1199220240
    },
    {
      "date": "2017-01-05",
      "open": 2.61,
      "high": 2.65,
      "low": 2.53,
      "close": 2.54,
      "adjClose": 2.49,
      "volume": 984296000
    },
    {
      "date": "2017-01-06",
      "open": 2.57,
      "high": 2.61,
      "low": 2.53,
      "close": 2.58,
      "adjClose": 2.53,
      "volume": 822856640
    },
    {
      "date": "2017-01-09",
      "open": 2.59,
      "high": 2.7,
      "low": 2.59,
      "close": 2.68,
      "adjClose": 2.63,
      "volume": 916249000
    },
    {
      "date": "2017-01-10",
      "open": 2.7,
      "high": 2.73,
      "low": 2.64,
      "close": 2.66,
      "adjClose": 2.61,
      "volume": 880920000
    },
    {
      "date": "2017-01-11",
      "open": 2.65,
      "high": 2.66,
      "low": 2.6,
      "close": 2.63,
      "adjClose": 2.58,
      "volume": 525664000
    },
    {
      "date": "2017-01-12",
      "open": 2.61,
      "high": 2.62,
      "low": 2.54,
      "close": 2.59,
      "adjClose": 2.54,
      "volume": 625616560
    },
    {
      "date": "2017-01-13",
      "open": 2.59,
      "high": 2.63,
      "low": 2.58,
      "close": 2.59,
      "adjClose": 2.54,
      "volume": 457821720
    },
    {
      "date": "2017-01-17",
      "open": 2.58,
      "high": 2.58,
      "low": 2.51,
      "close": 2.53,
      "adjClose": 2.48,
      "volume": 580612000
    },
    {
      "date": "2017-01-18",
      "open": 2.51,
      "high": 2.58,
      "low": 2.48,
      "close": 2.57,
      "adjClose": 2.52,
      "volume": 654424600
    },
    {
      "date": "2017-01-19",
      "open": 2.58,
      "high": 2.66,
      "low": 2.57,
      "close": 2.63,
      "adjClose": 2.58,
      "volume": 644872000
    },
    {
      "date": "2017-01-20",
      "open": 2.65,
      "high": 2.67,
      "low": 2.58,
      "close": 2.6,
      "adjClose": 2.55,
      "volume": 492024000
    },
    {
      "date": "2017-01-23",
      "open": 2.6,
      "high": 2.65,
      "low": 2.59,
      "close": 2.63,
      "adjClose": 2.58,
      "volume": 369905560
    },
    {
      "date": "2017-01-24",
      "open": 2.64,
      "high": 2.69,
      "low": 2.62,
      "close": 2.68,
      "adjClose": 2.63,
      "volume": 428052000
    },
    {
      "date": "2017-01-25",
      "open": 2.73,
      "high": 2.73,
      "low": 2.66,
      "close": 2.69,
      "adjClose": 2.64,
      "volume": 523379960
    },
    {
      "date": "2017-01-26",
      "open": 2.7,
      "high": 2.75,
      "low": 2.67,
      "close": 2.74,
      "adjClose": 2.69,
      "volume": 458800000
    },
    {
      "date": "2017-01-27",
      "open": 2.75,
      "high": 2.8,
      "low": 2.72,
      "close": 2.79,
      "adjClose": 2.74,
      "volume": 471997160
    },
    {
      "date": "2017-01-30",
      "open": 2.77,
      "high": 2.78,
      "low": 2.7,
      "close": 2.75,
      "adjClose": 2.7,
      "volume": 496004000
    },
    {
      "date": "2017-01-31",
      "open": 2.72,
      "high": 2.75,
      "low": 2.71,
      "close": 2.73,
      "adjClose": 2.68,
      "volume": 362756000
    },
    {
      "date": "2017-02-01",
      "open": 2.76,
      "high": 2.85,
      "low": 2.75,
      "close": 2.85,
      "adjClose": 2.8,
      "volume": 590004000
    },
    {
      "date": "2017-02-02",
      "open": 2.83,
      "high": 2.89,
      "low": 2.8,
      "close": 2.88,
      "adjClose": 2.83,
      "volume": 483241600
    },
    {
      "date": "2017-02-03",
      "open": 2.89,
      "high": 2.9,
      "low": 2.85,
      "close": 2.86,
      "adjClose": 2.81,
      "volume": 372745320
    },
    {
      "date": "2017-02-06",
      "open": 2.85,
      "high": 2.93,
      "low": 2.85,
      "close": 2.93,
      "adjClose": 2.88,
      "volume": 506768200
    },
    {
      "date": "2017-02-07",
      "open": 2.97,
      "high": 3.02,
      "low": 2.95,
      "close": 2.98,
      "adjClose": 2.92,
      "volume": 746224000
    },
    {
      "date": "2017-02-08",
      "open": 2.96,
      "high": 2.98,
      "low": 2.91,
      "close": 2.97,
      "adjClose": 2.91,
      "volume": 449580000
    },
    {
      "date": "2017-02-09",
      "open": 2.97,
      "high": 2.98,
      "low": 2.89,
      "close": 2.91,
      "adjClose": 2.86,
      "volume": 842568000
    },
    {
      "date": "2017-02-10",
      "open": 3,
      "high": 3.02,
      "low": 2.82,
      "close": 2.84,
      "adjClose": 2.79,
      "volume": 1651093640
    },
    {
      "date": "2017-02-13",
      "open": 2.83,
      "high": 2.85,
      "low": 2.71,
      "close": 2.71,
      "adjClose": 2.66,
      "volume": 1180724000
    },
    {
      "date": "2017-02-14",
      "open": 2.7,
      "high": 2.75,
      "low": 2.66,
      "close": 2.72,
      "adjClose": 2.67,
      "volume": 850632000
    },
    {
      "date": "2017-02-15",
      "open": 2.72,
      "high": 2.75,
      "low": 2.69,
      "close": 2.73,
      "adjClose": 2.68,
      "volume": 373020480
    },
    {
      "date": "2017-02-16",
      "open": 2.73,
      "high": 2.74,
      "low": 2.64,
      "close": 2.68,
      "adjClose": 2.63,
      "volume": 647176000
    },
    {
      "date": "2017-02-17",
      "open": 2.67,
      "high": 2.69,
      "low": 2.62,
      "close": 2.68,
      "adjClose": 2.63,
      "volume": 563740000
    },
    {
      "date": "2017-02-21",
      "open": 2.71,
      "high": 2.78,
      "low": 2.71,
      "close": 2.78,
      "adjClose": 2.74,
      "volume": 551952000
    },
    {
      "date": "2017-02-22",
      "open": 2.79,
      "high": 2.8,
      "low": 2.75,
      "close": 2.77,
      "adjClose": 2.73,
      "volume": 433772000
    },
    {
      "date": "2017-02-23",
      "open": 2.64,
      "high": 2.66,
      "low": 2.49,
      "close": 2.51,
      "adjClose": 2.47,
      "volume": 1592888520
    },
    {
      "date": "2017-02-24",
      "open": 2.43,
      "high": 2.55,
      "low": 2.39,
      "close": 2.54,
      "adjClose": 2.5,
      "volume": 1029904000
    },
    {
      "date": "2017-02-27",
      "open": 2.56,
      "high": 2.63,
      "low": 2.54,
      "close": 2.61,
      "adjClose": 2.57,
      "volume": 715400760
    },
    {
      "date": "2017-02-28",
      "open": 2.62,
      "high": 2.63,
      "low": 2.52,
      "close": 2.54,
      "adjClose": 2.5,
      "volume": 625360000
    },
    {
      "date": "2017-03-01",
      "open": 2.59,
      "high": 2.61,
      "low": 2.53,
      "close": 2.57,
      "adjClose": 2.53,
      "volume": 504805560
    },
    {
      "date": "2017-03-02",
      "open": 2.56,
      "high": 2.57,
      "low": 2.47,
      "close": 2.48,
      "adjClose": 2.44,
      "volume": 754332000
    },
    {
      "date": "2017-03-03",
      "open": 2.46,
      "high": 2.47,
      "low": 2.41,
      "close": 2.46,
      "adjClose": 2.42,
      "volume": 865456960
    },
    {
      "date": "2017-03-06",
      "open": 2.42,
      "high": 2.45,
      "low": 2.38,
      "close": 2.44,
      "adjClose": 2.4,
      "volume": 883568000
    },
    {
      "date": "2017-03-07",
      "open": 2.44,
      "high": 2.49,
      "low": 2.43,
      "close": 2.47,
      "adjClose": 2.43,
      "volume": 603400280
    },
    {
      "date": "2017-03-08",
      "open": 2.52,
      "high": 2.53,
      "low": 2.46,
      "close": 2.46,
      "adjClose": 2.42,
      "volume": 638712880
    },
    {
      "date": "2017-03-09",
      "open": 2.45,
      "high": 2.49,
      "low": 2.44,
      "close": 2.46,
      "adjClose": 2.42,
      "volume": 478060000
    },
    {
      "date": "2017-03-10",
      "open": 2.49,
      "high": 2.5,
      "low": 2.46,
      "close": 2.48,
      "adjClose": 2.44,
      "volume": 499740520
    },
    {
      "date": "2017-03-13",
      "open": 2.49,
      "high": 2.56,
      "low": 2.49,
      "close": 2.55,
      "adjClose": 2.51,
      "volume": 774136080
    },
    {
      "date": "2017-03-14",
      "open": 2.56,
      "high": 2.57,
      "low": 2.51,
      "close": 2.54,
      "adjClose": 2.5,
      "volume": 522016600
    },
    {
      "date": "2017-03-15",
      "open": 2.56,
      "high": 2.57,
      "low": 2.51,
      "close": 2.56,
      "adjClose": 2.52,
      "volume": 615036000
    },
    {
      "date": "2017-03-16",
      "open": 2.57,
      "high": 2.6,
      "low": 2.56,
      "close": 2.6,
      "adjClose": 2.56,
      "volume": 523100000
    },
    {
      "date": "2017-03-17",
      "open": 2.61,
      "high": 2.65,
      "low": 2.6,
      "close": 2.65,
      "adjClose": 2.61,
      "volume": 1119688000
    },
    {
      "date": "2017-03-20",
      "open": 2.67,
      "high": 2.74,
      "low": 2.65,
      "close": 2.74,
      "adjClose": 2.7,
      "volume": 748568000
    },
    {
      "date": "2017-03-21",
      "open": 2.72,
      "high": 2.75,
      "low": 2.64,
      "close": 2.65,
      "adjClose": 2.61,
      "volume": 913484120
    },
    {
      "date": "2017-03-22",
      "open": 2.64,
      "high": 2.71,
      "low": 2.63,
      "close": 2.7,
      "adjClose": 2.66,
      "volume": 616764240
    },
    {
      "date": "2017-03-23",
      "open": 2.69,
      "high": 2.71,
      "low": 2.67,
      "close": 2.68,
      "adjClose": 2.64,
      "volume": 533941680
    },
    {
      "date": "2017-03-24",
      "open": 2.72,
      "high": 2.73,
      "low": 2.66,
      "close": 2.69,
      "adjClose": 2.65,
      "volume": 439501840
    },
    {
      "date": "2017-03-27",
      "open": 2.64,
      "high": 2.71,
      "low": 2.59,
      "close": 2.71,
      "adjClose": 2.67,
      "volume": 506644000
    },
    {
      "date": "2017-03-28",
      "open": 2.71,
      "high": 2.72,
      "low": 2.68,
      "close": 2.69,
      "adjClose": 2.65,
      "volume": 432444360
    },
    {
      "date": "2017-03-29",
      "open": 2.7,
      "high": 2.71,
      "low": 2.68,
      "close": 2.68,
      "adjClose": 2.64,
      "volume": 349992000
    },
    {
      "date": "2017-03-30",
      "open": 2.69,
      "high": 2.75,
      "low": 2.69,
      "close": 2.74,
      "adjClose": 2.7,
      "volume": 525533960
    },
    {
      "date": "2017-03-31",
      "open": 2.73,
      "high": 2.75,
      "low": 2.71,
      "close": 2.72,
      "adjClose": 2.68,
      "volume": 440808000
    },
    {
      "date": "2017-04-03",
      "open": 2.72,
      "high": 2.74,
      "low": 2.69,
      "close": 2.71,
      "adjClose": 2.67,
      "volume": 445232520
    },
    {
      "date": "2017-04-04",
      "open": 2.59,
      "high": 2.61,
      "low": 2.51,
      "close": 2.52,
      "adjClose": 2.48,
      "volume": 1271280160
    },
    {
      "date": "2017-04-05",
      "open": 2.5,
      "high": 2.56,
      "low": 2.49,
      "close": 2.5,
      "adjClose": 2.46,
      "volume": 747049280
    },
    {
      "date": "2017-04-06",
      "open": 2.51,
      "high": 2.53,
      "low": 2.46,
      "close": 2.52,
      "adjClose": 2.48,
      "volume": 635120160
    },
    {
      "date": "2017-04-07",
      "open": 2.53,
      "high": 2.54,
      "low": 2.49,
      "close": 2.51,
      "adjClose": 2.47,
      "volume": 429068000
    },
    {
      "date": "2017-04-10",
      "open": 2.51,
      "high": 2.52,
      "low": 2.44,
      "close": 2.44,
      "adjClose": 2.4,
      "volume": 756332000
    },
    {
      "date": "2017-04-11",
      "open": 2.41,
      "high": 2.47,
      "low": 2.41,
      "close": 2.45,
      "adjClose": 2.41,
      "volume": 618149880
    },
    {
      "date": "2017-04-12",
      "open": 2.45,
      "high": 2.47,
      "low": 2.43,
      "close": 2.43,
      "adjClose": 2.39,
      "volume": 414092000
    },
    {
      "date": "2017-04-13",
      "open": 2.41,
      "high": 2.43,
      "low": 2.39,
      "close": 2.39,
      "adjClose": 2.35,
      "volume": 506893800
    },
    {
      "date": "2017-04-17",
      "open": 2.4,
      "high": 2.48,
      "low": 2.4,
      "close": 2.48,
      "adjClose": 2.44,
      "volume": 497292200
    },
    {
      "date": "2017-04-18",
      "open": 2.47,
      "high": 2.49,
      "low": 2.44,
      "close": 2.48,
      "adjClose": 2.44,
      "volume": 370117760
    },
    {
      "date": "2017-04-19",
      "open": 2.5,
      "high": 2.52,
      "low": 2.49,
      "close": 2.49,
      "adjClose": 2.45,
      "volume": 380828000
    },
    {
      "date": "2017-04-20",
      "open": 2.51,
      "high": 2.54,
      "low": 2.49,
      "close": 2.53,
      "adjClose": 2.49,
      "volume": 404016000
    },
    {
      "date": "2017-04-21",
      "open": 2.52,
      "high": 2.54,
      "low": 2.51,
      "close": 2.54,
      "adjClose": 2.5,
      "volume": 341896000
    },
    {
      "date": "2017-04-24",
      "open": 2.57,
      "high": 2.59,
      "low": 2.55,
      "close": 2.57,
      "adjClose": 2.53,
      "volume": 371820000
    },
    {
      "date": "2017-04-25",
      "open": 2.59,
      "high": 2.63,
      "low": 2.57,
      "close": 2.62,
      "adjClose": 2.58,
      "volume": 388440000
    },
    {
      "date": "2017-04-26",
      "open": 2.63,
      "high": 2.63,
      "low": 2.6,
      "close": 2.6,
      "adjClose": 2.56,
      "volume": 327005800
    },
    {
      "date": "2017-04-27",
      "open": 2.61,
      "high": 2.65,
      "low": 2.59,
      "close": 2.64,
      "adjClose": 2.6,
      "volume": 319700000
    },
    {
      "date": "2017-04-28",
      "open": 2.63,
      "high": 2.64,
      "low": 2.6,
      "close": 2.61,
      "adjClose": 2.57,
      "volume": 348248000
    },
    {
      "date": "2017-05-01",
      "open": 2.62,
      "high": 2.67,
      "low": 2.61,
      "close": 2.67,
      "adjClose": 2.63,
      "volume": 307733320
    },
    {
      "date": "2017-05-02",
      "open": 2.64,
      "high": 2.64,
      "low": 2.56,
      "close": 2.59,
      "adjClose": 2.55,
      "volume": 629973080
    },
    {
      "date": "2017-05-03",
      "open": 2.58,
      "high": 2.62,
      "low": 2.57,
      "close": 2.61,
      "adjClose": 2.57,
      "volume": 336905320
    },
    {
      "date": "2017-05-04",
      "open": 2.61,
      "high": 2.62,
      "low": 2.59,
      "close": 2.6,
      "adjClose": 2.56,
      "volume": 209788000
    },
    {
      "date": "2017-05-05",
      "open": 2.58,
      "high": 2.6,
      "low": 2.57,
      "close": 2.6,
      "adjClose": 2.56,
      "volume": 228429440
    },
    {
      "date": "2017-05-08",
      "open": 2.61,
      "high": 2.61,
      "low": 2.56,
      "close": 2.57,
      "adjClose": 2.53,
      "volume": 365240000
    },
    {
      "date": "2017-05-09",
      "open": 2.58,
      "high": 2.62,
      "low": 2.57,
      "close": 2.57,
      "adjClose": 2.53,
      "volume": 847672000
    },
    {
      "date": "2017-05-10",
      "open": 2.86,
      "high": 3.05,
      "low": 2.85,
      "close": 3.03,
      "adjClose": 2.98,
      "volume": 2129097360
    },
    {
      "date": "2017-05-11",
      "open": 3,
      "high": 3.26,
      "low": 3,
      "close": 3.16,
      "adjClose": 3.11,
      "volume": 1939792320
    },
    {
      "date": "2017-05-12",
      "open": 3.17,
      "high": 3.24,
      "low": 3.14,
      "close": 3.2,
      "adjClose": 3.15,
      "volume": 962620000
    },
    {
      "date": "2017-05-15",
      "open": 3.24,
      "high": 3.36,
      "low": 3.23,
      "close": 3.36,
      "adjClose": 3.31,
      "volume": 1087541920
    },
    {
      "date": "2017-05-16",
      "open": 3.41,
      "high": 3.44,
      "low": 3.33,
      "close": 3.42,
      "adjClose": 3.37,
      "volume": 1120700000
    },
    {
      "date": "2017-05-17",
      "open": 3.35,
      "high": 3.37,
      "low": 3.19,
      "close": 3.19,
      "adjClose": 3.14,
      "volume": 1271368000
    },
    {
      "date": "2017-05-18",
      "open": 3.24,
      "high": 3.34,
      "low": 3.18,
      "close": 3.33,
      "adjClose": 3.28,
      "volume": 1156032000
    },
    {
      "date": "2017-05-19",
      "open": 3.43,
      "high": 3.46,
      "low": 3.38,
      "close": 3.4,
      "adjClose": 3.35,
      "volume": 1018372000
    },
    {
      "date": "2017-05-22",
      "open": 3.44,
      "high": 3.49,
      "low": 3.43,
      "close": 3.47,
      "adjClose": 3.42,
      "volume": 836609000
    },
    {
      "date": "2017-05-23",
      "open": 3.49,
      "high": 3.49,
      "low": 3.39,
      "close": 3.43,
      "adjClose": 3.38,
      "volume": 681249880
    },
    {
      "date": "2017-05-24",
      "open": 3.52,
      "high": 3.53,
      "low": 3.45,
      "close": 3.46,
      "adjClose": 3.41,
      "volume": 817379800
    },
    {
      "date": "2017-05-25",
      "open": 3.5,
      "high": 3.5,
      "low": 3.41,
      "close": 3.46,
      "adjClose": 3.41,
      "volume": 608228040
    },
    {
      "date": "2017-05-26",
      "open": 3.45,
      "high": 3.63,
      "low": 3.43,
      "close": 3.55,
      "adjClose": 3.5,
      "volume": 779140000
    },
    {
      "date": "2017-05-30",
      "open": 3.59,
      "high": 3.66,
      "low": 3.58,
      "close": 3.62,
      "adjClose": 3.57,
      "volume": 989652000
    },
    {
      "date": "2017-05-31",
      "open": 3.67,
      "high": 3.68,
      "low": 3.55,
      "close": 3.61,
      "adjClose": 3.56,
      "volume": 887316000
    },
    {
      "date": "2017-06-01",
      "open": 3.62,
      "high": 3.63,
      "low": 3.56,
      "close": 3.61,
      "adjClose": 3.56,
      "volume": 503340000
    },
    {
      "date": "2017-06-02",
      "open": 3.61,
      "high": 3.63,
      "low": 3.59,
      "close": 3.59,
      "adjClose": 3.54,
      "volume": 487457360
    },
    {
      "date": "2017-06-05",
      "open": 3.57,
      "high": 3.71,
      "low": 3.56,
      "close": 3.7,
      "adjClose": 3.64,
      "volume": 817377680
    },
    {
      "date": "2017-06-06",
      "open": 3.7,
      "high": 3.74,
      "low": 3.67,
      "close": 3.68,
      "adjClose": 3.62,
      "volume": 758728000
    },
    {
      "date": "2017-06-07",
      "open": 3.71,
      "high": 3.75,
      "low": 3.69,
      "close": 3.73,
      "adjClose": 3.67,
      "volume": 612612000
    },
    {
      "date": "2017-06-08",
      "open": 3.84,
      "high": 4,
      "low": 3.79,
      "close": 4,
      "adjClose": 3.94,
      "volume": 1161744200
    },
    {
      "date": "2017-06-09",
      "open": 4.12,
      "high": 4.21,
      "low": 3.57,
      "close": 3.74,
      "adjClose": 3.68,
      "volume": 3692928000
    },
    {
      "date": "2017-06-12",
      "open": 3.65,
      "high": 3.79,
      "low": 3.55,
      "close": 3.75,
      "adjClose": 3.69,
      "volume": 1697532000
    },
    {
      "date": "2017-06-13",
      "open": 3.86,
      "high": 3.87,
      "low": 3.64,
      "close": 3.79,
      "adjClose": 3.73,
      "volume": 1672504000
    },
    {
      "date": "2017-06-14",
      "open": 3.79,
      "high": 3.85,
      "low": 3.71,
      "close": 3.79,
      "adjClose": 3.73,
      "volume": 1184641440
    },
    {
      "date": "2017-06-15",
      "open": 3.67,
      "high": 3.84,
      "low": 3.66,
      "close": 3.81,
      "adjClose": 3.75,
      "volume": 963824480
    },
    {
      "date": "2017-06-16",
      "open": 3.82,
      "high": 3.87,
      "low": 3.76,
      "close": 3.79,
      "adjClose": 3.73,
      "volume": 924960000
    },
    {
      "date": "2017-06-19",
      "open": 3.84,
      "high": 3.94,
      "low": 3.83,
      "close": 3.93,
      "adjClose": 3.87,
      "volume": 778177560
    },
    {
      "date": "2017-06-20",
      "open": 3.98,
      "high": 4.04,
      "low": 3.92,
      "close": 3.93,
      "adjClose": 3.87,
      "volume": 1095444000
    },
    {
      "date": "2017-06-21",
      "open": 3.96,
      "high": 3.99,
      "low": 3.89,
      "close": 3.99,
      "adjClose": 3.93,
      "volume": 682652000
    },
    {
      "date": "2017-06-22",
      "open": 4,
      "high": 4.01,
      "low": 3.94,
      "close": 3.96,
      "adjClose": 3.9,
      "volume": 469132960
    },
    {
      "date": "2017-06-23",
      "open": 3.97,
      "high": 3.98,
      "low": 3.83,
      "close": 3.85,
      "adjClose": 3.79,
      "volume": 1088588080
    },
    {
      "date": "2017-06-26",
      "open": 3.88,
      "high": 3.92,
      "low": 3.71,
      "close": 3.8,
      "adjClose": 3.74,
      "volume": 1063960000
    },
    {
      "date": "2017-06-27",
      "open": 3.79,
      "high": 3.79,
      "low": 3.66,
      "close": 3.66,
      "adjClose": 3.6,
      "volume": 999492520
    },
    {
      "date": "2017-06-28",
      "open": 3.73,
      "high": 3.8,
      "low": 3.64,
      "close": 3.79,
      "adjClose": 3.73,
      "volume": 994948000
    },
    {
      "date": "2017-06-29",
      "open": 3.77,
      "high": 3.77,
      "low": 3.6,
      "close": 3.67,
      "adjClose": 3.61,
      "volume": 1064425240
    },
    {
      "date": "2017-06-30",
      "open": 3.68,
      "high": 3.7,
      "low": 3.59,
      "close": 3.61,
      "adjClose": 3.56,
      "volume": 731061040
    },
    {
      "date": "2017-07-03",
      "open": 3.63,
      "high": 3.64,
      "low": 3.46,
      "close": 3.48,
      "adjClose": 3.43,
      "volume": 709072840
    },
    {
      "date": "2017-07-05",
      "open": 3.55,
      "high": 3.61,
      "low": 3.53,
      "close": 3.58,
      "adjClose": 3.53,
      "volume": 820189520
    },
    {
      "date": "2017-07-06",
      "open": 3.55,
      "high": 3.63,
      "low": 3.49,
      "close": 3.59,
      "adjClose": 3.54,
      "volume": 746285280
    },
    {
      "date": "2017-07-07",
      "open": 3.64,
      "high": 3.69,
      "low": 3.62,
      "close": 3.67,
      "adjClose": 3.61,
      "volume": 654972080
    },
    {
      "date": "2017-07-10",
      "open": 3.74,
      "high": 3.85,
      "low": 3.72,
      "close": 3.84,
      "adjClose": 3.78,
      "volume": 958492000
    },
    {
      "date": "2017-07-11",
      "open": 3.85,
      "high": 3.9,
      "low": 3.8,
      "close": 3.9,
      "adjClose": 3.84,
      "volume": 757956000
    },
    {
      "date": "2017-07-12",
      "open": 3.96,
      "high": 4.08,
      "low": 3.91,
      "close": 4.06,
      "adjClose": 4,
      "volume": 1145208520
    },
    {
      "date": "2017-07-13",
      "open": 4.08,
      "high": 4.16,
      "low": 3.97,
      "close": 4.02,
      "adjClose": 3.96,
      "volume": 1369133320
    },
    {
      "date": "2017-07-14",
      "open": 4.03,
      "high": 4.13,
      "low": 4.03,
      "close": 4.12,
      "adjClose": 4.06,
      "volume": 941948320
    },
    {
      "date": "2017-07-17",
      "open": 4.16,
      "high": 4.19,
      "low": 4.04,
      "close": 4.11,
      "adjClose": 4.05,
      "volume": 930792000
    },
    {
      "date": "2017-07-18",
      "open": 4.04,
      "high": 4.16,
      "low": 4.03,
      "close": 4.15,
      "adjClose": 4.09,
      "volume": 776640000
    },
    {
      "date": "2017-07-19",
      "open": 4.16,
      "high": 4.18,
      "low": 4.12,
      "close": 4.13,
      "adjClose": 4.07,
      "volume": 687045600
    },
    {
      "date": "2017-07-20",
      "open": 4.15,
      "high": 4.19,
      "low": 4.1,
      "close": 4.19,
      "adjClose": 4.13,
      "volume": 699596000
    },
    {
      "date": "2017-07-21",
      "open": 4.17,
      "high": 4.23,
      "low": 4.15,
      "close": 4.2,
      "adjClose": 4.14,
      "volume": 648332000
    },
    {
      "date": "2017-07-24",
      "open": 4.21,
      "high": 4.22,
      "low": 4.14,
      "close": 4.15,
      "adjClose": 4.09,
      "volume": 652524000
    },
    {
      "date": "2017-07-25",
      "open": 4.13,
      "high": 4.15,
      "low": 4.09,
      "close": 4.13,
      "adjClose": 4.07,
      "volume": 496556000
    },
    {
      "date": "2017-07-26",
      "open": 4.19,
      "high": 4.25,
      "low": 4.15,
      "close": 4.18,
      "adjClose": 4.12,
      "volume": 640404520
    },
    {
      "date": "2017-07-27",
      "open": 4.21,
      "high": 4.22,
      "low": 3.94,
      "close": 4.04,
      "adjClose": 3.98,
      "volume": 782856000
    },
    {
      "date": "2017-07-28",
      "open": 4.01,
      "high": 4.13,
      "low": 3.98,
      "close": 4.11,
      "adjClose": 4.05,
      "volume": 513349480
    },
    {
      "date": "2017-07-31",
      "open": 4.12,
      "high": 4.16,
      "low": 4.02,
      "close": 4.06,
      "adjClose": 4,
      "volume": 559672080
    },
    {
      "date": "2017-08-01",
      "open": 4.05,
      "high": 4.11,
      "low": 4.03,
      "close": 4.11,
      "adjClose": 4.05,
      "volume": 431384000
    },
    {
      "date": "2017-08-02",
      "open": 4.14,
      "high": 4.15,
      "low": 4.03,
      "close": 4.11,
      "adjClose": 4.05,
      "volume": 478444000
    },
    {
      "date": "2017-08-03",
      "open": 4.11,
      "high": 4.17,
      "low": 4.09,
      "close": 4.16,
      "adjClose": 4.1,
      "volume": 442421640
    },
    {
      "date": "2017-08-04",
      "open": 4.18,
      "high": 4.25,
      "low": 4.16,
      "close": 4.18,
      "adjClose": 4.12,
      "volume": 589096000
    },
    {
      "date": "2017-08-07",
      "open": 4.21,
      "high": 4.31,
      "low": 4.2,
      "close": 4.31,
      "adjClose": 4.25,
      "volume": 717412000
    },
    {
      "date": "2017-08-08",
      "open": 4.35,
      "high": 4.36,
      "low": 4.22,
      "close": 4.26,
      "adjClose": 4.2,
      "volume": 755336000
    },
    {
      "date": "2017-08-09",
      "open": 4.21,
      "high": 4.31,
      "low": 4.19,
      "close": 4.3,
      "adjClose": 4.24,
      "volume": 530784920
    },
    {
      "date": "2017-08-10",
      "open": 4.3,
      "high": 4.32,
      "low": 4.11,
      "close": 4.12,
      "adjClose": 4.06,
      "volume": 1328088000
    },
    {
      "date": "2017-08-11",
      "open": 3.93,
      "high": 3.98,
      "low": 3.82,
      "close": 3.9,
      "adjClose": 3.84,
      "volume": 1497196000
    },
    {
      "date": "2017-08-14",
      "open": 3.99,
      "high": 4.21,
      "low": 3.98,
      "close": 4.21,
      "adjClose": 4.15,
      "volume": 1279021640
    },
    {
      "date": "2017-08-15",
      "open": 4.22,
      "high": 4.24,
      "low": 4.14,
      "close": 4.17,
      "adjClose": 4.11,
      "volume": 764532000
    },
    {
      "date": "2017-08-16",
      "open": 4.19,
      "high": 4.21,
      "low": 4.1,
      "close": 4.13,
      "adjClose": 4.07,
      "volume": 596632000
    },
    {
      "date": "2017-08-17",
      "open": 4.12,
      "high": 4.14,
      "low": 4.03,
      "close": 4.04,
      "adjClose": 3.98,
      "volume": 525444000
    },
    {
      "date": "2017-08-18",
      "open": 4.09,
      "high": 4.11,
      "low": 3.99,
      "close": 4.04,
      "adjClose": 3.98,
      "volume": 601204280
    },
    {
      "date": "2017-08-21",
      "open": 4.06,
      "high": 4.07,
      "low": 3.93,
      "close": 3.98,
      "adjClose": 3.92,
      "volume": 623672000
    },
    {
      "date": "2017-08-22",
      "open": 4.01,
      "high": 4.07,
      "low": 3.99,
      "close": 4.06,
      "adjClose": 4,
      "volume": 450456120
    },
    {
      "date": "2017-08-23",
      "open": 4.03,
      "high": 4.16,
      "low": 4.02,
      "close": 4.14,
      "adjClose": 4.08,
      "volume": 579520000
    },
    {
      "date": "2017-08-24",
      "open": 4.18,
      "high": 4.18,
      "low": 4.1,
      "close": 4.13,
      "adjClose": 4.07,
      "volume": 469700040
    },
    {
      "date": "2017-08-25",
      "open": 4.15,
      "high": 4.16,
      "low": 4.09,
      "close": 4.1,
      "adjClose": 4.04,
      "volume": 357200880
    },
    {
      "date": "2017-08-28",
      "open": 4.11,
      "high": 4.13,
      "low": 4.06,
      "close": 4.12,
      "adjClose": 4.06,
      "volume": 389496000
    },
    {
      "date": "2017-08-29",
      "open": 4.06,
      "high": 4.14,
      "low": 4.06,
      "close": 4.12,
      "adjClose": 4.06,
      "volume": 324096000
    },
    {
      "date": "2017-08-30",
      "open": 4.14,
      "high": 4.15,
      "low": 4.11,
      "close": 4.14,
      "adjClose": 4.08,
      "volume": 384401560
    },
    {
      "date": "2017-08-31",
      "open": 4.16,
      "high": 4.24,
      "low": 4.16,
      "close": 4.24,
      "adjClose": 4.18,
      "volume": 612684200
    },
    {
      "date": "2017-09-01",
      "open": 4.25,
      "high": 4.3,
      "low": 4.24,
      "close": 4.26,
      "adjClose": 4.2,
      "volume": 445432000
    },
    {
      "date": "2017-09-05",
      "open": 4.21,
      "high": 4.21,
      "low": 4.09,
      "close": 4.15,
      "adjClose": 4.09,
      "volume": 696695680
    },
    {
      "date": "2017-09-06",
      "open": 4.18,
      "high": 4.2,
      "low": 4.11,
      "close": 4.15,
      "adjClose": 4.09,
      "volume": 397672000
    },
    {
      "date": "2017-09-07",
      "open": 4.16,
      "high": 4.2,
      "low": 4.12,
      "close": 4.16,
      "adjClose": 4.1,
      "volume": 352868080
    },
    {
      "date": "2017-09-08",
      "open": 4.15,
      "high": 4.17,
      "low": 4.07,
      "close": 4.09,
      "adjClose": 4.03,
      "volume": 498856880
    },
    {
      "date": "2017-09-11",
      "open": 4.14,
      "high": 4.24,
      "low": 4.13,
      "close": 4.22,
      "adjClose": 4.16,
      "volume": 567444000
    },
    {
      "date": "2017-09-12",
      "open": 4.25,
      "high": 4.25,
      "low": 4.17,
      "close": 4.24,
      "adjClose": 4.18,
      "volume": 411488120
    },
    {
      "date": "2017-09-13",
      "open": 4.21,
      "high": 4.29,
      "low": 4.18,
      "close": 4.26,
      "adjClose": 4.2,
      "volume": 580960000
    },
    {
      "date": "2017-09-14",
      "open": 4.22,
      "high": 4.31,
      "low": 4.2,
      "close": 4.24,
      "adjClose": 4.18,
      "volume": 513713480
    },
    {
      "date": "2017-09-15",
      "open": 4.32,
      "high": 4.5,
      "low": 4.32,
      "close": 4.5,
      "adjClose": 4.43,
      "volume": 1364792000
    },
    {
      "date": "2017-09-18",
      "open": 4.63,
      "high": 4.78,
      "low": 4.62,
      "close": 4.69,
      "adjClose": 4.62,
      "volume": 1684460640
    },
    {
      "date": "2017-09-19",
      "open": 4.64,
      "high": 4.75,
      "low": 4.62,
      "close": 4.68,
      "adjClose": 4.61,
      "volume": 874280000
    },
    {
      "date": "2017-09-20",
      "open": 4.69,
      "high": 4.74,
      "low": 4.61,
      "close": 4.65,
      "adjClose": 4.58,
      "volume": 724920000
    },
    {
      "date": "2017-09-21",
      "open": 4.54,
      "high": 4.57,
      "low": 4.44,
      "close": 4.52,
      "adjClose": 4.45,
      "volume": 1075600000
    },
    {
      "date": "2017-09-22",
      "open": 4.51,
      "high": 4.56,
      "low": 4.47,
      "close": 4.47,
      "adjClose": 4.4,
      "volume": 491232000
    },
    {
      "date": "2017-09-25",
      "open": 4.44,
      "high": 4.45,
      "low": 4.25,
      "close": 4.28,
      "adjClose": 4.22,
      "volume": 874580000
    },
    {
      "date": "2017-09-26",
      "open": 4.41,
      "high": 4.47,
      "low": 4.26,
      "close": 4.3,
      "adjClose": 4.24,
      "volume": 1125620440
    },
    {
      "date": "2017-09-27",
      "open": 4.39,
      "high": 4.41,
      "low": 4.32,
      "close": 4.39,
      "adjClose": 4.32,
      "volume": 713720000
    },
    {
      "date": "2017-09-28",
      "open": 4.4,
      "high": 4.4,
      "low": 4.34,
      "close": 4.39,
      "adjClose": 4.32,
      "volume": 435244000
    },
    {
      "date": "2017-09-29",
      "open": 4.48,
      "high": 4.49,
      "low": 4.43,
      "close": 4.47,
      "adjClose": 4.4,
      "volume": 619092000
    },
    {
      "date": "2017-10-02",
      "open": 4.52,
      "high": 4.55,
      "low": 4.43,
      "close": 4.47,
      "adjClose": 4.4,
      "volume": 503480000
    },
    {
      "date": "2017-10-03",
      "open": 4.48,
      "high": 4.51,
      "low": 4.44,
      "close": 4.48,
      "adjClose": 4.41,
      "volume": 390332000
    },
    {
      "date": "2017-10-04",
      "open": 4.49,
      "high": 4.54,
      "low": 4.45,
      "close": 4.52,
      "adjClose": 4.45,
      "volume": 427848800
    },
    {
      "date": "2017-10-05",
      "open": 4.55,
      "high": 4.55,
      "low": 4.49,
      "close": 4.52,
      "adjClose": 4.45,
      "volume": 437364200
    },
    {
      "date": "2017-10-06",
      "open": 4.49,
      "high": 4.55,
      "low": 4.47,
      "close": 4.53,
      "adjClose": 4.46,
      "volume": 318800000
    },
    {
      "date": "2017-10-09",
      "open": 4.57,
      "high": 4.67,
      "low": 4.55,
      "close": 4.63,
      "adjClose": 4.56,
      "volume": 563492000
    },
    {
      "date": "2017-10-10",
      "open": 4.79,
      "high": 4.82,
      "low": 4.68,
      "close": 4.72,
      "adjClose": 4.65,
      "volume": 974876080
    },
    {
      "date": "2017-10-11",
      "open": 4.74,
      "high": 4.78,
      "low": 4.69,
      "close": 4.77,
      "adjClose": 4.7,
      "volume": 529509360
    },
    {
      "date": "2017-10-12",
      "open": 4.78,
      "high": 4.83,
      "low": 4.75,
      "close": 4.78,
      "adjClose": 4.71,
      "volume": 528292600
    },
    {
      "date": "2017-10-13",
      "open": 4.84,
      "high": 4.88,
      "low": 4.79,
      "close": 4.86,
      "adjClose": 4.79,
      "volume": 628729320
    },
    {
      "date": "2017-10-16",
      "open": 4.89,
      "high": 4.95,
      "low": 4.83,
      "close": 4.95,
      "adjClose": 4.88,
      "volume": 576640000
    },
    {
      "date": "2017-10-17",
      "open": 4.93,
      "high": 4.97,
      "low": 4.91,
      "close": 4.94,
      "adjClose": 4.87,
      "volume": 478596000
    },
    {
      "date": "2017-10-18",
      "open": 4.95,
      "high": 4.95,
      "low": 4.83,
      "close": 4.94,
      "adjClose": 4.87,
      "volume": 567316280
    },
    {
      "date": "2017-10-19",
      "open": 4.86,
      "high": 4.95,
      "low": 4.81,
      "close": 4.95,
      "adjClose": 4.88,
      "volume": 570772000
    },
    {
      "date": "2017-10-20",
      "open": 4.96,
      "high": 4.99,
      "low": 4.91,
      "close": 4.92,
      "adjClose": 4.85,
      "volume": 451620000
    },
    {
      "date": "2017-10-23",
      "open": 4.94,
      "high": 4.97,
      "low": 4.89,
      "close": 4.92,
      "adjClose": 4.85,
      "volume": 428696000
    },
    {
      "date": "2017-10-24",
      "open": 4.92,
      "high": 4.97,
      "low": 4.9,
      "close": 4.97,
      "adjClose": 4.9,
      "volume": 407245280
    },
    {
      "date": "2017-10-25",
      "open": 4.93,
      "high": 4.98,
      "low": 4.78,
      "close": 4.84,
      "adjClose": 4.77,
      "volume": 828161200
    },
    {
      "date": "2017-10-26",
      "open": 4.87,
      "high": 4.9,
      "low": 4.85,
      "close": 4.89,
      "adjClose": 4.82,
      "volume": 322744000
    },
    {
      "date": "2017-10-27",
      "open": 4.95,
      "high": 5.05,
      "low": 4.92,
      "close": 5.05,
      "adjClose": 4.98,
      "volume": 572193400
    },
    {
      "date": "2017-10-30",
      "open": 5.05,
      "high": 5.15,
      "low": 5.03,
      "close": 5.1,
      "adjClose": 5.02,
      "volume": 504056680
    },
    {
      "date": "2017-10-31",
      "open": 5.13,
      "high": 5.2,
      "low": 5.12,
      "close": 5.17,
      "adjClose": 5.09,
      "volume": 411908280
    },
    {
      "date": "2017-11-01",
      "open": 5.23,
      "high": 5.25,
      "low": 5.12,
      "close": 5.18,
      "adjClose": 5.1,
      "volume": 502577840
    },
    {
      "date": "2017-11-02",
      "open": 5.15,
      "high": 5.2,
      "low": 5.09,
      "close": 5.15,
      "adjClose": 5.07,
      "volume": 342309520
    },
    {
      "date": "2017-11-03",
      "open": 5.18,
      "high": 5.22,
      "low": 5.13,
      "close": 5.22,
      "adjClose": 5.14,
      "volume": 353640960
    },
    {
      "date": "2017-11-06",
      "open": 5.18,
      "high": 5.25,
      "low": 5.17,
      "close": 5.24,
      "adjClose": 5.16,
      "volume": 389944640
    },
    {
      "date": "2017-11-07",
      "open": 5.26,
      "high": 5.32,
      "low": 5.25,
      "close": 5.3,
      "adjClose": 5.22,
      "volume": 427701680
    },
    {
      "date": "2017-11-08",
      "open": 5.3,
      "high": 5.3,
      "low": 5.18,
      "close": 5.23,
      "adjClose": 5.15,
      "volume": 522988200
    },
    {
      "date": "2017-11-09",
      "open": 5.13,
      "high": 5.16,
      "low": 5.01,
      "close": 5.13,
      "adjClose": 5.05,
      "volume": 978564000
    },
    {
      "date": "2017-11-10",
      "open": 5.33,
      "high": 5.47,
      "low": 5.29,
      "close": 5.4,
      "adjClose": 5.32,
      "volume": 1253256000
    },
    {
      "date": "2017-11-13",
      "open": 5.4,
      "high": 5.43,
      "low": 5.3,
      "close": 5.32,
      "adjClose": 5.24,
      "volume": 582376520
    },
    {
      "date": "2017-11-14",
      "open": 5.33,
      "high": 5.37,
      "low": 5.28,
      "close": 5.35,
      "adjClose": 5.27,
      "volume": 529292760
    },
    {
      "date": "2017-11-15",
      "open": 5.3,
      "high": 5.3,
      "low": 5.2,
      "close": 5.25,
      "adjClose": 5.17,
      "volume": 501949240
    },
    {
      "date": "2017-11-16",
      "open": 5.32,
      "high": 5.36,
      "low": 5.28,
      "close": 5.29,
      "adjClose": 5.21,
      "volume": 441768000
    },
    {
      "date": "2017-11-17",
      "open": 5.35,
      "high": 5.38,
      "low": 5.27,
      "close": 5.28,
      "adjClose": 5.2,
      "volume": 515664000
    },
    {
      "date": "2017-11-20",
      "open": 5.3,
      "high": 5.36,
      "low": 5.26,
      "close": 5.35,
      "adjClose": 5.27,
      "volume": 396100440
    },
    {
      "date": "2017-11-21",
      "open": 5.39,
      "high": 5.41,
      "low": 5.36,
      "close": 5.4,
      "adjClose": 5.32,
      "volume": 399176000
    },
    {
      "date": "2017-11-22",
      "open": 5.43,
      "high": 5.43,
      "low": 5.34,
      "close": 5.37,
      "adjClose": 5.3,
      "volume": 356640000
    },
    {
      "date": "2017-11-24",
      "open": 5.39,
      "high": 5.43,
      "low": 5.37,
      "close": 5.42,
      "adjClose": 5.35,
      "volume": 180752000
    },
    {
      "date": "2017-11-27",
      "open": 5.43,
      "high": 5.43,
      "low": 5.35,
      "close": 5.35,
      "adjClose": 5.28,
      "volume": 422896000
    },
    {
      "date": "2017-11-28",
      "open": 5.36,
      "high": 5.37,
      "low": 5.21,
      "close": 5.27,
      "adjClose": 5.2,
      "volume": 512752160
    },
    {
      "date": "2017-11-29",
      "open": 5.25,
      "high": 5.25,
      "low": 4.78,
      "close": 4.91,
      "adjClose": 4.84,
      "volume": 1396789640
    },
    {
      "date": "2017-11-30",
      "open": 4.98,
      "high": 5.07,
      "low": 4.92,
      "close": 5.02,
      "adjClose": 4.95,
      "volume": 823768000
    },
    {
      "date": "2017-12-01",
      "open": 4.98,
      "high": 5,
      "low": 4.81,
      "close": 4.94,
      "adjClose": 4.87,
      "volume": 811549920
    },
    {
      "date": "2017-12-04",
      "open": 5,
      "high": 5.01,
      "low": 4.61,
      "close": 4.67,
      "adjClose": 4.61,
      "volume": 1240844920
    },
    {
      "date": "2017-12-05",
      "open": 4.56,
      "high": 4.82,
      "low": 4.51,
      "close": 4.69,
      "adjClose": 4.63,
      "volume": 981488000
    },
    {
      "date": "2017-12-06",
      "open": 4.64,
      "high": 4.75,
      "low": 4.62,
      "close": 4.73,
      "adjClose": 4.67,
      "volume": 467032000
    },
    {
      "date": "2017-12-07",
      "open": 4.8,
      "high": 4.84,
      "low": 4.75,
      "close": 4.8,
      "adjClose": 4.74,
      "volume": 542600000
    },
    {
      "date": "2017-12-08",
      "open": 4.85,
      "high": 4.87,
      "low": 4.78,
      "close": 4.79,
      "adjClose": 4.73,
      "volume": 466876000
    },
    {
      "date": "2017-12-11",
      "open": 4.8,
      "high": 4.87,
      "low": 4.79,
      "close": 4.87,
      "adjClose": 4.81,
      "volume": 372749640
    },
    {
      "date": "2017-12-12",
      "open": 4.82,
      "high": 4.85,
      "low": 4.75,
      "close": 4.77,
      "adjClose": 4.71,
      "volume": 455017800
    },
    {
      "date": "2017-12-13",
      "open": 4.81,
      "high": 4.81,
      "low": 4.65,
      "close": 4.65,
      "adjClose": 4.59,
      "volume": 554280000
    },
    {
      "date": "2017-12-14",
      "open": 4.65,
      "high": 4.73,
      "low": 4.62,
      "close": 4.66,
      "adjClose": 4.6,
      "volume": 438164000
    },
    {
      "date": "2017-12-15",
      "open": 4.71,
      "high": 4.81,
      "low": 4.64,
      "close": 4.79,
      "adjClose": 4.73,
      "volume": 670036000
    },
    {
      "date": "2017-12-18",
      "open": 4.83,
      "high": 4.95,
      "low": 4.8,
      "close": 4.95,
      "adjClose": 4.88,
      "volume": 477704000
    },
    {
      "date": "2017-12-19",
      "open": 4.94,
      "high": 4.94,
      "low": 4.87,
      "close": 4.9,
      "adjClose": 4.84,
      "volume": 373100000
    },
    {
      "date": "2017-12-20",
      "open": 4.94,
      "high": 4.95,
      "low": 4.86,
      "close": 4.92,
      "adjClose": 4.85,
      "volume": 288820000
    },
    {
      "date": "2017-12-21",
      "open": 4.92,
      "high": 4.95,
      "low": 4.89,
      "close": 4.9,
      "adjClose": 4.84,
      "volume": 300905040
    },
    {
      "date": "2017-12-22",
      "open": 4.86,
      "high": 4.89,
      "low": 4.78,
      "close": 4.88,
      "adjClose": 4.82,
      "volume": 466276000
    },
    {
      "date": "2017-12-26",
      "open": 4.83,
      "high": 4.94,
      "low": 4.8,
      "close": 4.94,
      "adjClose": 4.87,
      "volume": 355081320
    },
    {
      "date": "2017-12-27",
      "open": 4.92,
      "high": 5,
      "low": 4.91,
      "close": 4.93,
      "adjClose": 4.86,
      "volume": 329488920
    },
    {
      "date": "2017-12-28",
      "open": 4.95,
      "high": 4.98,
      "low": 4.93,
      "close": 4.93,
      "adjClose": 4.86,
      "volume": 240249920
    },
    {
      "date": "2017-12-29",
      "open": 4.96,
      "high": 4.96,
      "low": 4.84,
      "close": 4.84,
      "adjClose": 4.78,
      "volume": 279964640
    },
    {
      "date": "2018-01-02",
      "open": 4.89,
      "high": 4.99,
      "low": 4.86,
      "close": 4.98,
      "adjClose": 4.91,
      "volume": 355616680
    },
    {
      "date": "2018-01-03",
      "open": 5.1,
      "high": 5.34,
      "low": 5.09,
      "close": 5.31,
      "adjClose": 5.24,
      "volume": 914704000
    },
    {
      "date": "2018-01-04",
      "open": 5.39,
      "high": 5.45,
      "low": 5.32,
      "close": 5.34,
      "adjClose": 5.27,
      "volume": 583268800
    },
    {
      "date": "2018-01-05",
      "open": 5.35,
      "high": 5.42,
      "low": 5.28,
      "close": 5.39,
      "adjClose": 5.32,
      "volume": 580124120
    },
    {
      "date": "2018-01-08",
      "open": 5.51,
      "high": 5.63,
      "low": 5.46,
      "close": 5.55,
      "adjClose": 5.48,
      "volume": 881216880
    },
    {
      "date": "2018-01-09",
      "open": 5.56,
      "high": 5.6,
      "low": 5.47,
      "close": 5.55,
      "adjClose": 5.48,
      "volume": 497000000
    },
    {
      "date": "2018-01-10",
      "open": 5.46,
      "high": 5.6,
      "low": 5.4,
      "close": 5.59,
      "adjClose": 5.52,
      "volume": 582665040
    },
    {
      "date": "2018-01-11",
      "open": 5.63,
      "high": 5.66,
      "low": 5.58,
      "close": 5.6,
      "adjClose": 5.53,
      "volume": 406032000
    },
    {
      "date": "2018-01-12",
      "open": 5.59,
      "high": 5.62,
      "low": 5.53,
      "close": 5.57,
      "adjClose": 5.5,
      "volume": 359916080
    },
    {
      "date": "2018-01-16",
      "open": 5.6,
      "high": 5.69,
      "low": 5.42,
      "close": 5.5,
      "adjClose": 5.43,
      "volume": 702348000
    },
    {
      "date": "2018-01-17",
      "open": 5.52,
      "high": 5.63,
      "low": 5.42,
      "close": 5.62,
      "adjClose": 5.55,
      "volume": 538408880
    },
    {
      "date": "2018-01-18",
      "open": 5.6,
      "high": 5.67,
      "low": 5.57,
      "close": 5.61,
      "adjClose": 5.54,
      "volume": 408633640
    },
    {
      "date": "2018-01-19",
      "open": 5.7,
      "high": 5.78,
      "low": 5.68,
      "close": 5.75,
      "adjClose": 5.67,
      "volume": 609380000
    },
    {
      "date": "2018-01-22",
      "open": 5.76,
      "high": 5.84,
      "low": 5.7,
      "close": 5.84,
      "adjClose": 5.76,
      "volume": 550944000
    },
    {
      "date": "2018-01-23",
      "open": 5.9,
      "high": 6,
      "low": 5.88,
      "close": 5.97,
      "adjClose": 5.89,
      "volume": 475228200
    },
    {
      "date": "2018-01-24",
      "open": 5.98,
      "high": 6.01,
      "low": 5.84,
      "close": 5.9,
      "adjClose": 5.82,
      "volume": 579972360
    },
    {
      "date": "2018-01-25",
      "open": 5.95,
      "high": 5.99,
      "low": 5.89,
      "close": 5.91,
      "adjClose": 5.83,
      "volume": 409884000
    },
    {
      "date": "2018-01-26",
      "open": 5.95,
      "high": 6.08,
      "low": 5.94,
      "close": 6.08,
      "adjClose": 6,
      "volume": 516356000
    },
    {
      "date": "2018-01-29",
      "open": 6.07,
      "high": 6.2,
      "low": 6.02,
      "close": 6.17,
      "adjClose": 6.09,
      "volume": 455116000
    },
    {
      "date": "2018-01-30",
      "open": 6.03,
      "high": 6.16,
      "low": 5.96,
      "close": 6.07,
      "adjClose": 5.99,
      "volume": 570833760
    },
    {
      "date": "2018-01-31",
      "open": 6.14,
      "high": 6.23,
      "low": 6.11,
      "close": 6.15,
      "adjClose": 6.07,
      "volume": 478577760
    },
    {
      "date": "2018-02-01",
      "open": 5.96,
      "high": 6.17,
      "low": 5.95,
      "close": 6.01,
      "adjClose": 5.93,
      "volume": 519224000
    },
    {
      "date": "2018-02-02",
      "open": 5.93,
      "high": 5.95,
      "low": 5.78,
      "close": 5.84,
      "adjClose": 5.76,
      "volume": 718464000
    },
    {
      "date": "2018-02-05",
      "open": 5.68,
      "high": 5.83,
      "low": 5.13,
      "close": 5.34,
      "adjClose": 5.27,
      "volume": 1165205600
    },
    {
      "date": "2018-02-06",
      "open": 5.11,
      "high": 5.64,
      "low": 5.1,
      "close": 5.64,
      "adjClose": 5.57,
      "volume": 1114801240
    },
    {
      "date": "2018-02-07",
      "open": 5.74,
      "high": 5.87,
      "low": 5.67,
      "close": 5.72,
      "adjClose": 5.64,
      "volume": 802932640
    },
    {
      "date": "2018-02-08",
      "open": 5.85,
      "high": 5.88,
      "low": 5.44,
      "close": 5.44,
      "adjClose": 5.37,
      "volume": 1144000000
    },
    {
      "date": "2018-02-09",
      "open": 5.96,
      "high": 5.97,
      "low": 5.44,
      "close": 5.8,
      "adjClose": 5.72,
      "volume": 1674604000
    },
    {
      "date": "2018-02-12",
      "open": 5.88,
      "high": 5.89,
      "low": 5.63,
      "close": 5.7,
      "adjClose": 5.62,
      "volume": 1093173680
    },
    {
      "date": "2018-02-13",
      "open": 5.66,
      "high": 5.86,
      "low": 5.63,
      "close": 5.82,
      "adjClose": 5.74,
      "volume": 625524760
    },
    {
      "date": "2018-02-14",
      "open": 5.78,
      "high": 6.06,
      "low": 5.76,
      "close": 6.04,
      "adjClose": 5.96,
      "volume": 744989960
    },
    {
      "date": "2018-02-15",
      "open": 6.12,
      "high": 6.21,
      "low": 6.04,
      "close": 6.16,
      "adjClose": 6.08,
      "volume": 698900600
    },
    {
      "date": "2018-02-16",
      "open": 6.14,
      "high": 6.25,
      "low": 6.09,
      "close": 6.1,
      "adjClose": 6.02,
      "volume": 637657040
    },
    {
      "date": "2018-02-20",
      "open": 6.12,
      "high": 6.3,
      "low": 6.12,
      "close": 6.23,
      "adjClose": 6.15,
      "volume": 686240000
    },
    {
      "date": "2018-02-21",
      "open": 6.29,
      "high": 6.3,
      "low": 6.03,
      "close": 6.04,
      "adjClose": 5.96,
      "volume": 892293760
    },
    {
      "date": "2018-02-22",
      "open": 6.07,
      "high": 6.14,
      "low": 5.99,
      "close": 6.05,
      "adjClose": 5.97,
      "volume": 534365320
    },
    {
      "date": "2018-02-23",
      "open": 6.11,
      "high": 6.15,
      "low": 6.06,
      "close": 6.15,
      "adjClose": 6.07,
      "volume": 415300400
    },
    {
      "date": "2018-02-26",
      "open": 6.2,
      "high": 6.2,
      "low": 6.1,
      "close": 6.16,
      "adjClose": 6.08,
      "volume": 469313760
    },
    {
      "date": "2018-02-27",
      "open": 6.14,
      "high": 6.22,
      "low": 6.13,
      "close": 6.15,
      "adjClose": 6.07,
      "volume": 455436000
    },
    {
      "date": "2018-02-28",
      "open": 6.16,
      "high": 6.2,
      "low": 6.04,
      "close": 6.05,
      "adjClose": 5.97,
      "volume": 523116000
    },
    {
      "date": "2018-03-01",
      "open": 6.05,
      "high": 6.1,
      "low": 5.7,
      "close": 5.81,
      "adjClose": 5.73,
      "volume": 1040120000
    },
    {
      "date": "2018-03-02",
      "open": 5.7,
      "high": 5.92,
      "low": 5.55,
      "close": 5.91,
      "adjClose": 5.83,
      "volume": 913428000
    },
    {
      "date": "2018-03-05",
      "open": 5.86,
      "high": 5.93,
      "low": 5.74,
      "close": 5.89,
      "adjClose": 5.81,
      "volume": 620776520
    },
    {
      "date": "2018-03-06",
      "open": 5.98,
      "high": 6.07,
      "low": 5.93,
      "close": 6.05,
      "adjClose": 5.97,
      "volume": 636809720
    },
    {
      "date": "2018-03-07",
      "open": 5.95,
      "high": 6.1,
      "low": 5.95,
      "close": 6.05,
      "adjClose": 5.97,
      "volume": 581209040
    },
    {
      "date": "2018-03-08",
      "open": 6.07,
      "high": 6.07,
      "low": 5.98,
      "close": 6.03,
      "adjClose": 5.95,
      "volume": 411912000
    },
    {
      "date": "2018-03-09",
      "open": 6.08,
      "high": 6.15,
      "low": 6.06,
      "close": 6.13,
      "adjClose": 6.05,
      "volume": 505525920
    },
    {
      "date": "2018-03-12",
      "open": 6.18,
      "high": 6.33,
      "low": 6.17,
      "close": 6.24,
      "adjClose": 6.16,
      "volume": 605061640
    },
    {
      "date": "2018-03-13",
      "open": 6.29,
      "high": 6.36,
      "low": 6.15,
      "close": 6.19,
      "adjClose": 6.11,
      "volume": 619772360
    },
    {
      "date": "2018-03-14",
      "open": 6.24,
      "high": 6.26,
      "low": 6.16,
      "close": 6.22,
      "adjClose": 6.14,
      "volume": 505496000
    },
    {
      "date": "2018-03-15",
      "open": 6.23,
      "high": 6.32,
      "low": 6.19,
      "close": 6.23,
      "adjClose": 6.15,
      "volume": 401953480
    },
    {
      "date": "2018-03-16",
      "open": 6.25,
      "high": 6.28,
      "low": 6.21,
      "close": 6.26,
      "adjClose": 6.18,
      "volume": 399457280
    },
    {
      "date": "2018-03-19",
      "open": 6.2,
      "high": 6.23,
      "low": 5.93,
      "close": 6.03,
      "adjClose": 5.95,
      "volume": 713773520
    },
    {
      "date": "2018-03-20",
      "open": 6.03,
      "high": 6.28,
      "low": 6.03,
      "close": 6.24,
      "adjClose": 6.16,
      "volume": 554696360
    },
    {
      "date": "2018-03-21",
      "open": 6.23,
      "high": 6.3,
      "low": 6.18,
      "close": 6.21,
      "adjClose": 6.13,
      "volume": 438688640
    },
    {
      "date": "2018-03-22",
      "open": 6.15,
      "high": 6.2,
      "low": 6.01,
      "close": 6.05,
      "adjClose": 5.97,
      "volume": 551196760
    },
    {
      "date": "2018-03-23",
      "open": 6.06,
      "high": 6.07,
      "low": 5.81,
      "close": 5.82,
      "adjClose": 5.74,
      "volume": 735620000
    },
    {
      "date": "2018-03-26",
      "open": 5.95,
      "high": 6.11,
      "low": 5.9,
      "close": 6.11,
      "adjClose": 6.03,
      "volume": 611425600
    },
    {
      "date": "2018-03-27",
      "open": 6.19,
      "high": 6.25,
      "low": 5.5,
      "close": 5.64,
      "adjClose": 5.57,
      "volume": 1409000480
    },
    {
      "date": "2018-03-28",
      "open": 5.6,
      "high": 5.73,
      "low": 5.43,
      "close": 5.53,
      "adjClose": 5.46,
      "volume": 945905920
    },
    {
      "date": "2018-03-29",
      "open": 5.6,
      "high": 5.89,
      "low": 5.52,
      "close": 5.79,
      "adjClose": 5.71,
      "volume": 916628000
    },
    {
      "date": "2018-04-02",
      "open": 5.72,
      "high": 5.87,
      "low": 5.44,
      "close": 5.53,
      "adjClose": 5.46,
      "volume": 922092600
    },
    {
      "date": "2018-04-03",
      "open": 5.7,
      "high": 5.76,
      "low": 5.53,
      "close": 5.63,
      "adjClose": 5.56,
      "volume": 667432000
    },
    {
      "date": "2018-04-04",
      "open": 5.38,
      "high": 5.67,
      "low": 5.35,
      "close": 5.66,
      "adjClose": 5.59,
      "volume": 789168000
    },
    {
      "date": "2018-04-05",
      "open": 5.72,
      "high": 5.73,
      "low": 5.46,
      "close": 5.53,
      "adjClose": 5.46,
      "volume": 701240000
    },
    {
      "date": "2018-04-06",
      "open": 5.43,
      "high": 5.54,
      "low": 5.33,
      "close": 5.36,
      "adjClose": 5.29,
      "volume": 662988800
    },
    {
      "date": "2018-04-09",
      "open": 5.42,
      "high": 5.55,
      "low": 5.37,
      "close": 5.39,
      "adjClose": 5.32,
      "volume": 499524800
    },
    {
      "date": "2018-04-10",
      "open": 5.62,
      "high": 5.73,
      "low": 5.56,
      "close": 5.7,
      "adjClose": 5.62,
      "volume": 764752280
    },
    {
      "date": "2018-04-11",
      "open": 5.68,
      "high": 5.72,
      "low": 5.62,
      "close": 5.66,
      "adjClose": 5.59,
      "volume": 460244000
    },
    {
      "date": "2018-04-12",
      "open": 5.75,
      "high": 5.88,
      "low": 5.71,
      "close": 5.87,
      "adjClose": 5.79,
      "volume": 593920000
    },
    {
      "date": "2018-04-13",
      "open": 5.93,
      "high": 5.94,
      "low": 5.74,
      "close": 5.79,
      "adjClose": 5.71,
      "volume": 503036000
    },
    {
      "date": "2018-04-16",
      "open": 5.79,
      "high": 5.82,
      "low": 5.69,
      "close": 5.79,
      "adjClose": 5.71,
      "volume": 350792000
    },
    {
      "date": "2018-04-17",
      "open": 5.84,
      "high": 5.96,
      "low": 5.78,
      "close": 5.94,
      "adjClose": 5.86,
      "volume": 447225520
    },
    {
      "date": "2018-04-18",
      "open": 5.89,
      "high": 5.98,
      "low": 5.82,
      "close": 5.91,
      "adjClose": 5.83,
      "volume": 391364000
    },
    {
      "date": "2018-04-19",
      "open": 5.79,
      "high": 5.83,
      "low": 5.67,
      "close": 5.73,
      "adjClose": 5.65,
      "volume": 471997320
    },
    {
      "date": "2018-04-20",
      "open": 5.72,
      "high": 5.8,
      "low": 5.69,
      "close": 5.72,
      "adjClose": 5.64,
      "volume": 386200000
    },
    {
      "date": "2018-04-23",
      "open": 5.74,
      "high": 5.79,
      "low": 5.57,
      "close": 5.6,
      "adjClose": 5.53,
      "volume": 427508920
    },
    {
      "date": "2018-04-24",
      "open": 5.62,
      "high": 5.72,
      "low": 5.46,
      "close": 5.53,
      "adjClose": 5.46,
      "volume": 414596000
    },
    {
      "date": "2018-04-25",
      "open": 5.5,
      "high": 5.54,
      "low": 5.26,
      "close": 5.42,
      "adjClose": 5.35,
      "volume": 588493720
    },
    {
      "date": "2018-04-26",
      "open": 5.58,
      "high": 5.64,
      "low": 5.51,
      "close": 5.63,
      "adjClose": 5.56,
      "volume": 375824000
    },
    {
      "date": "2018-04-27",
      "open": 5.74,
      "high": 5.76,
      "low": 5.62,
      "close": 5.66,
      "adjClose": 5.59,
      "volume": 400849800
    },
    {
      "date": "2018-04-30",
      "open": 5.67,
      "high": 5.73,
      "low": 5.6,
      "close": 5.62,
      "adjClose": 5.55,
      "volume": 327844000
    },
    {
      "date": "2018-05-01",
      "open": 5.61,
      "high": 5.68,
      "low": 5.56,
      "close": 5.68,
      "adjClose": 5.61,
      "volume": 253789080
    },
    {
      "date": "2018-05-02",
      "open": 5.68,
      "high": 5.72,
      "low": 5.63,
      "close": 5.66,
      "adjClose": 5.59,
      "volume": 268248000
    },
    {
      "date": "2018-05-03",
      "open": 5.69,
      "high": 5.85,
      "low": 5.64,
      "close": 5.82,
      "adjClose": 5.74,
      "volume": 443145600
    },
    {
      "date": "2018-05-04",
      "open": 5.8,
      "high": 5.98,
      "low": 5.78,
      "close": 5.98,
      "adjClose": 5.9,
      "volume": 400661520
    },
    {
      "date": "2018-05-07",
      "open": 6.08,
      "high": 6.27,
      "low": 6.07,
      "close": 6.22,
      "adjClose": 6.14,
      "volume": 687616000
    },
    {
      "date": "2018-05-08",
      "open": 6.22,
      "high": 6.26,
      "low": 6.17,
      "close": 6.26,
      "adjClose": 6.18,
      "volume": 506616000
    },
    {
      "date": "2018-05-09",
      "open": 6.28,
      "high": 6.4,
      "low": 6.25,
      "close": 6.39,
      "adjClose": 6.31,
      "volume": 596760000
    },
    {
      "date": "2018-05-10",
      "open": 6.45,
      "high": 6.51,
      "low": 6.43,
      "close": 6.5,
      "adjClose": 6.41,
      "volume": 994081160
    },
    {
      "date": "2018-05-11",
      "open": 6.32,
      "high": 6.49,
      "low": 6.26,
      "close": 6.36,
      "adjClose": 6.28,
      "volume": 1214456240
    },
    {
      "date": "2018-05-14",
      "open": 6.4,
      "high": 6.46,
      "low": 6.36,
      "close": 6.38,
      "adjClose": 6.3,
      "volume": 523140000
    },
    {
      "date": "2018-05-15",
      "open": 6.32,
      "high": 6.32,
      "low": 6.04,
      "close": 6.14,
      "adjClose": 6.06,
      "volume": 963528400
    },
    {
      "date": "2018-05-16",
      "open": 6.1,
      "high": 6.21,
      "low": 6.06,
      "close": 6.15,
      "adjClose": 6.07,
      "volume": 553828240
    },
    {
      "date": "2018-05-17",
      "open": 6.15,
      "high": 6.29,
      "low": 6.14,
      "close": 6.19,
      "adjClose": 6.11,
      "volume": 519784200
    },
    {
      "date": "2018-05-18",
      "open": 6.25,
      "high": 6.31,
      "low": 6.14,
      "close": 6.15,
      "adjClose": 6.07,
      "volume": 483717680
    },
    {
      "date": "2018-05-21",
      "open": 6.25,
      "high": 6.25,
      "low": 6.01,
      "close": 6.11,
      "adjClose": 6.03,
      "volume": 640624800
    },
    {
      "date": "2018-05-22",
      "open": 6.12,
      "high": 6.14,
      "low": 6.01,
      "close": 6.07,
      "adjClose": 5.99,
      "volume": 518265480
    },
    {
      "date": "2018-05-23",
      "open": 6.01,
      "high": 6.19,
      "low": 6.01,
      "close": 6.19,
      "adjClose": 6.11,
      "volume": 442957040
    },
    {
      "date": "2018-05-24",
      "open": 6.18,
      "high": 6.24,
      "low": 6.13,
      "close": 6.19,
      "adjClose": 6.11,
      "volume": 437372000
    },
    {
      "date": "2018-05-25",
      "open": 6.21,
      "high": 6.25,
      "low": 6.17,
      "close": 6.23,
      "adjClose": 6.15,
      "volume": 292112000
    },
    {
      "date": "2018-05-29",
      "open": 6.21,
      "high": 6.28,
      "low": 6.17,
      "close": 6.21,
      "adjClose": 6.13,
      "volume": 352684000
    },
    {
      "date": "2018-05-30",
      "open": 6.25,
      "high": 6.33,
      "low": 6.22,
      "close": 6.32,
      "adjClose": 6.24,
      "volume": 390996000
    },
    {
      "date": "2018-05-31",
      "open": 6.29,
      "high": 6.38,
      "low": 6.28,
      "close": 6.3,
      "adjClose": 6.22,
      "volume": 493868360
    },
    {
      "date": "2018-06-01",
      "open": 6.35,
      "high": 6.45,
      "low": 6.34,
      "close": 6.44,
      "adjClose": 6.36,
      "volume": 421969920
    },
    {
      "date": "2018-06-04",
      "open": 6.48,
      "high": 6.64,
      "low": 6.44,
      "close": 6.62,
      "adjClose": 6.53,
      "volume": 642025640
    },
    {
      "date": "2018-06-05",
      "open": 6.62,
      "high": 6.66,
      "low": 6.58,
      "close": 6.63,
      "adjClose": 6.54,
      "volume": 391712040
    },
    {
      "date": "2018-06-06",
      "open": 6.54,
      "high": 6.63,
      "low": 6.52,
      "close": 6.63,
      "adjClose": 6.54,
      "volume": 371356000
    },
    {
      "date": "2018-06-07",
      "open": 6.63,
      "high": 6.64,
      "low": 6.48,
      "close": 6.57,
      "adjClose": 6.48,
      "volume": 369448640
    },
    {
      "date": "2018-06-08",
      "open": 6.5,
      "high": 6.6,
      "low": 6.48,
      "close": 6.56,
      "adjClose": 6.47,
      "volume": 360457720
    },
    {
      "date": "2018-06-11",
      "open": 6.54,
      "high": 6.59,
      "low": 6.5,
      "close": 6.52,
      "adjClose": 6.43,
      "volume": 265372000
    },
    {
      "date": "2018-06-12",
      "open": 6.54,
      "high": 6.58,
      "low": 6.49,
      "close": 6.56,
      "adjClose": 6.47,
      "volume": 319160000
    },
    {
      "date": "2018-06-13",
      "open": 6.57,
      "high": 6.64,
      "low": 6.55,
      "close": 6.56,
      "adjClose": 6.47,
      "volume": 338208000
    },
    {
      "date": "2018-06-14",
      "open": 6.61,
      "high": 6.73,
      "low": 6.59,
      "close": 6.67,
      "adjClose": 6.58,
      "volume": 430016440
    },
    {
      "date": "2018-06-15",
      "open": 6.62,
      "high": 6.69,
      "low": 6.58,
      "close": 6.63,
      "adjClose": 6.54,
      "volume": 432260000
    },
    {
      "date": "2018-06-18",
      "open": 6.59,
      "high": 6.65,
      "low": 6.56,
      "close": 6.63,
      "adjClose": 6.54,
      "volume": 356268000
    },
    {
      "date": "2018-06-19",
      "open": 6.52,
      "high": 6.59,
      "low": 6.38,
      "close": 6.5,
      "adjClose": 6.41,
      "volume": 594932960
    },
    {
      "date": "2018-06-20",
      "open": 6.55,
      "high": 6.61,
      "low": 6.51,
      "close": 6.56,
      "adjClose": 6.47,
      "volume": 369780000
    },
    {
      "date": "2018-06-21",
      "open": 6.59,
      "high": 6.61,
      "low": 6.42,
      "close": 6.43,
      "adjClose": 6.35,
      "volume": 359516240
    },
    {
      "date": "2018-06-22",
      "open": 6.45,
      "high": 6.46,
      "low": 6.26,
      "close": 6.27,
      "adjClose": 6.19,
      "volume": 434160000
    },
    {
      "date": "2018-06-25",
      "open": 6.17,
      "high": 6.17,
      "low": 5.89,
      "close": 5.98,
      "adjClose": 5.9,
      "volume": 665817240
    },
    {
      "date": "2018-06-26",
      "open": 6.09,
      "high": 6.14,
      "low": 6,
      "close": 6.05,
      "adjClose": 5.97,
      "volume": 478885480
    },
    {
      "date": "2018-06-27",
      "open": 6.09,
      "high": 6.16,
      "low": 5.89,
      "close": 5.89,
      "adjClose": 5.81,
      "volume": 453892120
    },
    {
      "date": "2018-06-28",
      "open": 5.88,
      "high": 6.03,
      "low": 5.88,
      "close": 6.02,
      "adjClose": 5.94,
      "volume": 338012000
    },
    {
      "date": "2018-06-29",
      "open": 6.09,
      "high": 6.1,
      "low": 5.92,
      "close": 5.92,
      "adjClose": 5.84,
      "volume": 392300000
    },
    {
      "date": "2018-07-02",
      "open": 5.85,
      "high": 6.06,
      "low": 5.83,
      "close": 6.06,
      "adjClose": 5.98,
      "volume": 357573920
    },
    {
      "date": "2018-07-03",
      "open": 6.09,
      "high": 6.1,
      "low": 5.91,
      "close": 5.92,
      "adjClose": 5.84,
      "volume": 222733000
    },
    {
      "date": "2018-07-05",
      "open": 5.98,
      "high": 6.07,
      "low": 5.94,
      "close": 6.07,
      "adjClose": 5.99,
      "volume": 306217920
    },
    {
      "date": "2018-07-06",
      "open": 6.04,
      "high": 6.19,
      "low": 6.02,
      "close": 6.18,
      "adjClose": 6.1,
      "volume": 296352880
    },
    {
      "date": "2018-07-09",
      "open": 6.26,
      "high": 6.27,
      "low": 6.15,
      "close": 6.23,
      "adjClose": 6.15,
      "volume": 303880880
    },
    {
      "date": "2018-07-10",
      "open": 6.24,
      "high": 6.35,
      "low": 6.2,
      "close": 6.33,
      "adjClose": 6.25,
      "volume": 360016000
    },
    {
      "date": "2018-07-11",
      "open": 6.24,
      "high": 6.27,
      "low": 6.18,
      "close": 6.19,
      "adjClose": 6.11,
      "volume": 367508000
    },
    {
      "date": "2018-07-12",
      "open": 6.23,
      "high": 6.33,
      "low": 6.22,
      "close": 6.28,
      "adjClose": 6.2,
      "volume": 345508000
    },
    {
      "date": "2018-07-13",
      "open": 6.3,
      "high": 6.3,
      "low": 6.19,
      "close": 6.23,
      "adjClose": 6.15,
      "volume": 247163120
    },
    {
      "date": "2018-07-16",
      "open": 6.21,
      "high": 6.26,
      "low": 6.19,
      "close": 6.21,
      "adjClose": 6.13,
      "volume": 197037040
    },
    {
      "date": "2018-07-17",
      "open": 6.16,
      "high": 6.36,
      "low": 6.13,
      "close": 6.34,
      "adjClose": 6.26,
      "volume": 362136000
    },
    {
      "date": "2018-07-18",
      "open": 6.33,
      "high": 6.35,
      "low": 6.24,
      "close": 6.29,
      "adjClose": 6.21,
      "volume": 277641640
    },
    {
      "date": "2018-07-19",
      "open": 6.27,
      "high": 6.33,
      "low": 6.26,
      "close": 6.3,
      "adjClose": 6.22,
      "volume": 235752000
    },
    {
      "date": "2018-07-20",
      "open": 6.3,
      "high": 6.34,
      "low": 6.26,
      "close": 6.27,
      "adjClose": 6.19,
      "volume": 222486440
    },
    {
      "date": "2018-07-23",
      "open": 6.25,
      "high": 6.25,
      "low": 6.08,
      "close": 6.24,
      "adjClose": 6.16,
      "volume": 301584840
    },
    {
      "date": "2018-07-24",
      "open": 6.28,
      "high": 6.37,
      "low": 6.2,
      "close": 6.22,
      "adjClose": 6.14,
      "volume": 354621800
    },
    {
      "date": "2018-07-25",
      "open": 6.23,
      "high": 6.31,
      "low": 6.17,
      "close": 6.3,
      "adjClose": 6.22,
      "volume": 320182040
    },
    {
      "date": "2018-07-26",
      "open": 6.28,
      "high": 6.41,
      "low": 6.26,
      "close": 6.37,
      "adjClose": 6.29,
      "volume": 325125120
    },
    {
      "date": "2018-07-27",
      "open": 6.41,
      "high": 6.42,
      "low": 6.25,
      "close": 6.3,
      "adjClose": 6.22,
      "volume": 295421400
    },
    {
      "date": "2018-07-30",
      "open": 6.31,
      "high": 6.32,
      "low": 6.07,
      "close": 6.1,
      "adjClose": 6.02,
      "volume": 340341560
    },
    {
      "date": "2018-07-31",
      "open": 6.09,
      "high": 6.2,
      "low": 6.05,
      "close": 6.12,
      "adjClose": 6.04,
      "volume": 283988000
    },
    {
      "date": "2018-08-01",
      "open": 6.15,
      "high": 6.21,
      "low": 6.1,
      "close": 6.16,
      "adjClose": 6.08,
      "volume": 283556000
    },
    {
      "date": "2018-08-02",
      "open": 6.09,
      "high": 6.27,
      "low": 6.03,
      "close": 6.27,
      "adjClose": 6.19,
      "volume": 269668000
    },
    {
      "date": "2018-08-03",
      "open": 6.29,
      "high": 6.33,
      "low": 6.27,
      "close": 6.3,
      "adjClose": 6.22,
      "volume": 214288080
    },
    {
      "date": "2018-08-06",
      "open": 6.29,
      "high": 6.35,
      "low": 6.24,
      "close": 6.35,
      "adjClose": 6.27,
      "volume": 207508000
    },
    {
      "date": "2018-08-07",
      "open": 6.4,
      "high": 6.44,
      "low": 6.37,
      "close": 6.42,
      "adjClose": 6.34,
      "volume": 258132000
    },
    {
      "date": "2018-08-08",
      "open": 6.43,
      "high": 6.51,
      "low": 6.39,
      "close": 6.46,
      "adjClose": 6.38,
      "volume": 262100000
    },
    {
      "date": "2018-08-09",
      "open": 6.48,
      "high": 6.48,
      "low": 6.4,
      "close": 6.41,
      "adjClose": 6.33,
      "volume": 204280000
    },
    {
      "date": "2018-08-10",
      "open": 6.33,
      "high": 6.4,
      "low": 6.32,
      "close": 6.37,
      "adjClose": 6.29,
      "volume": 256626720
    },
    {
      "date": "2018-08-13",
      "open": 6.38,
      "high": 6.53,
      "low": 6.38,
      "close": 6.4,
      "adjClose": 6.32,
      "volume": 375208000
    },
    {
      "date": "2018-08-14",
      "open": 6.51,
      "high": 6.55,
      "low": 6.43,
      "close": 6.54,
      "adjClose": 6.45,
      "volume": 466220000
    },
    {
      "date": "2018-08-15",
      "open": 6.56,
      "high": 6.59,
      "low": 6.4,
      "close": 6.48,
      "adjClose": 6.39,
      "volume": 591136000
    },
    {
      "date": "2018-08-16",
      "open": 6.55,
      "high": 6.55,
      "low": 6.38,
      "close": 6.44,
      "adjClose": 6.36,
      "volume": 801260000
    },
    {
      "date": "2018-08-17",
      "open": 6.32,
      "high": 6.32,
      "low": 6.09,
      "close": 6.12,
      "adjClose": 6.04,
      "volume": 1143188000
    },
    {
      "date": "2018-08-20",
      "open": 6.08,
      "high": 6.33,
      "low": 5.97,
      "close": 6.2,
      "adjClose": 6.12,
      "volume": 854388000
    },
    {
      "date": "2018-08-21",
      "open": 6.21,
      "high": 6.34,
      "low": 6.19,
      "close": 6.33,
      "adjClose": 6.25,
      "volume": 673988400
    },
    {
      "date": "2018-08-22",
      "open": 6.3,
      "high": 6.58,
      "low": 6.3,
      "close": 6.57,
      "adjClose": 6.48,
      "volume": 749856880
    },
    {
      "date": "2018-08-23",
      "open": 6.53,
      "high": 6.74,
      "low": 6.52,
      "close": 6.67,
      "adjClose": 6.58,
      "volume": 720684560
    },
    {
      "date": "2018-08-24",
      "open": 6.68,
      "high": 6.82,
      "low": 6.68,
      "close": 6.81,
      "adjClose": 6.72,
      "volume": 531512000
    },
    {
      "date": "2018-08-27",
      "open": 6.84,
      "high": 6.97,
      "low": 6.8,
      "close": 6.9,
      "adjClose": 6.81,
      "volume": 505777480
    },
    {
      "date": "2018-08-28",
      "open": 6.89,
      "high": 6.91,
      "low": 6.74,
      "close": 6.86,
      "adjClose": 6.77,
      "volume": 475384000
    },
    {
      "date": "2018-08-29",
      "open": 6.85,
      "high": 6.99,
      "low": 6.83,
      "close": 6.96,
      "adjClose": 6.87,
      "volume": 420109640
    },
    {
      "date": "2018-08-30",
      "open": 6.93,
      "high": 7.04,
      "low": 6.91,
      "close": 6.95,
      "adjClose": 6.86,
      "volume": 346609200
    },
    {
      "date": "2018-08-31",
      "open": 6.93,
      "high": 7.03,
      "low": 6.92,
      "close": 7.02,
      "adjClose": 6.93,
      "volume": 306592000
    },
    {
      "date": "2018-09-04",
      "open": 7,
      "high": 7.13,
      "low": 6.98,
      "close": 7.09,
      "adjClose": 7,
      "volume": 391721080
    },
    {
      "date": "2018-09-05",
      "open": 7.07,
      "high": 7.11,
      "low": 6.88,
      "close": 6.96,
      "adjClose": 6.87,
      "volume": 393156760
    },
    {
      "date": "2018-09-06",
      "open": 6.94,
      "high": 6.95,
      "low": 6.78,
      "close": 6.82,
      "adjClose": 6.73,
      "volume": 322796000
    },
    {
      "date": "2018-09-07",
      "open": 6.73,
      "high": 6.92,
      "low": 6.68,
      "close": 6.8,
      "adjClose": 6.72,
      "volume": 295420000
    },
    {
      "date": "2018-09-10",
      "open": 6.82,
      "high": 6.9,
      "low": 6.78,
      "close": 6.87,
      "adjClose": 6.78,
      "volume": 220140000
    },
    {
      "date": "2018-09-11",
      "open": 6.82,
      "high": 6.91,
      "low": 6.8,
      "close": 6.82,
      "adjClose": 6.73,
      "volume": 243112720
    },
    {
      "date": "2018-09-12",
      "open": 6.78,
      "high": 6.8,
      "low": 6.55,
      "close": 6.71,
      "adjClose": 6.63,
      "volume": 419092000
    },
    {
      "date": "2018-09-13",
      "open": 6.77,
      "high": 6.88,
      "low": 6.75,
      "close": 6.78,
      "adjClose": 6.7,
      "volume": 305536000
    },
    {
      "date": "2018-09-14",
      "open": 6.87,
      "high": 6.98,
      "low": 6.84,
      "close": 6.91,
      "adjClose": 6.82,
      "volume": 386936000
    },
    {
      "date": "2018-09-17",
      "open": 6.89,
      "high": 6.93,
      "low": 6.83,
      "close": 6.85,
      "adjClose": 6.76,
      "volume": 205528000
    },
    {
      "date": "2018-09-18",
      "open": 6.85,
      "high": 6.96,
      "low": 6.77,
      "close": 6.78,
      "adjClose": 6.7,
      "volume": 299520920
    },
    {
      "date": "2018-09-19",
      "open": 6.76,
      "high": 6.82,
      "low": 6.71,
      "close": 6.8,
      "adjClose": 6.72,
      "volume": 224860000
    },
    {
      "date": "2018-09-20",
      "open": 6.68,
      "high": 6.72,
      "low": 6.6,
      "close": 6.66,
      "adjClose": 6.58,
      "volume": 430584000
    },
    {
      "date": "2018-09-21",
      "open": 6.67,
      "high": 6.72,
      "low": 6.55,
      "close": 6.59,
      "adjClose": 6.51,
      "volume": 435128000
    },
    {
      "date": "2018-09-24",
      "open": 6.56,
      "high": 6.65,
      "low": 6.47,
      "close": 6.64,
      "adjClose": 6.56,
      "volume": 293913040
    },
    {
      "date": "2018-09-25",
      "open": 6.71,
      "high": 6.74,
      "low": 6.62,
      "close": 6.71,
      "adjClose": 6.63,
      "volume": 280389840
    },
    {
      "date": "2018-09-26",
      "open": 6.72,
      "high": 6.76,
      "low": 6.66,
      "close": 6.67,
      "adjClose": 6.59,
      "volume": 268548000
    },
    {
      "date": "2018-09-27",
      "open": 6.71,
      "high": 6.73,
      "low": 6.65,
      "close": 6.69,
      "adjClose": 6.61,
      "volume": 214428680
    },
    {
      "date": "2018-09-28",
      "open": 6.82,
      "high": 7.05,
      "low": 6.79,
      "close": 7.03,
      "adjClose": 6.94,
      "volume": 709396560
    },
    {
      "date": "2018-10-01",
      "open": 7.1,
      "high": 7.3,
      "low": 7.07,
      "close": 7.23,
      "adjClose": 7.14,
      "volume": 622060000
    },
    {
      "date": "2018-10-02",
      "open": 7.21,
      "high": 7.32,
      "low": 7.14,
      "close": 7.16,
      "adjClose": 7.07,
      "volume": 383964720
    },
    {
      "date": "2018-10-03",
      "open": 7.23,
      "high": 7.24,
      "low": 7.06,
      "close": 7.17,
      "adjClose": 7.08,
      "volume": 320552000
    },
    {
      "date": "2018-10-04",
      "open": 7.13,
      "high": 7.16,
      "low": 6.9,
      "close": 6.98,
      "adjClose": 6.89,
      "volume": 391220000
    },
    {
      "date": "2018-10-05",
      "open": 6.96,
      "high": 7.02,
      "low": 6.69,
      "close": 6.75,
      "adjClose": 6.67,
      "volume": 426636000
    },
    {
      "date": "2018-10-08",
      "open": 6.66,
      "high": 6.78,
      "low": 6.5,
      "close": 6.64,
      "adjClose": 6.56,
      "volume": 408612000
    },
    {
      "date": "2018-10-09",
      "open": 6.62,
      "high": 6.72,
      "low": 6.57,
      "close": 6.64,
      "adjClose": 6.56,
      "volume": 273500000
    },
    {
      "date": "2018-10-10",
      "open": 6.53,
      "high": 6.58,
      "low": 6.14,
      "close": 6.14,
      "adjClose": 6.06,
      "volume": 684940000
    },
    {
      "date": "2018-10-11",
      "open": 6.05,
      "high": 6.19,
      "low": 5.86,
      "close": 5.88,
      "adjClose": 5.81,
      "volume": 725437160
    },
    {
      "date": "2018-10-12",
      "open": 6.14,
      "high": 6.24,
      "low": 5.99,
      "close": 6.16,
      "adjClose": 6.08,
      "volume": 608236680
    },
    {
      "date": "2018-10-15",
      "open": 6.15,
      "high": 6.15,
      "low": 5.88,
      "close": 5.88,
      "adjClose": 5.81,
      "volume": 449761280
    },
    {
      "date": "2018-10-16",
      "open": 6,
      "high": 6.16,
      "low": 5.95,
      "close": 6.15,
      "adjClose": 6.07,
      "volume": 408712000
    },
    {
      "date": "2018-10-17",
      "open": 6.21,
      "high": 6.25,
      "low": 6.03,
      "close": 6.08,
      "adjClose": 6,
      "volume": 329668040
    },
    {
      "date": "2018-10-18",
      "open": 6.15,
      "high": 6.19,
      "low": 5.93,
      "close": 5.99,
      "adjClose": 5.92,
      "volume": 524021920
    },
    {
      "date": "2018-10-19",
      "open": 6.04,
      "high": 6.06,
      "low": 5.69,
      "close": 5.73,
      "adjClose": 5.66,
      "volume": 613609960
    },
    {
      "date": "2018-10-22",
      "open": 5.78,
      "high": 5.88,
      "low": 5.68,
      "close": 5.78,
      "adjClose": 5.71,
      "volume": 368844000
    },
    {
      "date": "2018-10-23",
      "open": 5.51,
      "high": 5.6,
      "low": 5.42,
      "close": 5.53,
      "adjClose": 5.46,
      "volume": 626437800
    },
    {
      "date": "2018-10-24",
      "open": 5.49,
      "high": 5.53,
      "low": 4.97,
      "close": 4.99,
      "adjClose": 4.93,
      "volume": 884288000
    },
    {
      "date": "2018-10-25",
      "open": 4.89,
      "high": 5.24,
      "low": 4.84,
      "close": 5.2,
      "adjClose": 5.14,
      "volume": 951721600
    },
    {
      "date": "2018-10-26",
      "open": 4.96,
      "high": 5.12,
      "low": 4.83,
      "close": 4.96,
      "adjClose": 4.9,
      "volume": 664785120
    },
    {
      "date": "2018-10-29",
      "open": 5.1,
      "high": 5.1,
      "low": 4.4,
      "close": 4.64,
      "adjClose": 4.58,
      "volume": 758017640
    },
    {
      "date": "2018-10-30",
      "open": 4.66,
      "high": 5.09,
      "low": 4.64,
      "close": 5.08,
      "adjClose": 5.02,
      "volume": 807192000
    },
    {
      "date": "2018-10-31",
      "open": 5.24,
      "high": 5.31,
      "low": 5.1,
      "close": 5.27,
      "adjClose": 5.2,
      "volume": 745772160
    },
    {
      "date": "2018-11-01",
      "open": 5.31,
      "high": 5.46,
      "low": 5.18,
      "close": 5.45,
      "adjClose": 5.38,
      "volume": 566528320
    },
    {
      "date": "2018-11-02",
      "open": 5.44,
      "high": 5.55,
      "low": 5.26,
      "close": 5.37,
      "adjClose": 5.3,
      "volume": 452960080
    },
    {
      "date": "2018-11-05",
      "open": 5.36,
      "high": 5.38,
      "low": 5.13,
      "close": 5.29,
      "adjClose": 5.22,
      "volume": 379332000
    },
    {
      "date": "2018-11-06",
      "open": 5.29,
      "high": 5.37,
      "low": 5.24,
      "close": 5.28,
      "adjClose": 5.21,
      "volume": 299012000
    },
    {
      "date": "2018-11-07",
      "open": 5.34,
      "high": 5.44,
      "low": 5.28,
      "close": 5.34,
      "adjClose": 5.27,
      "volume": 483812040
    },
    {
      "date": "2018-11-08",
      "open": 5.29,
      "high": 5.29,
      "low": 5.1,
      "close": 5.15,
      "adjClose": 5.09,
      "volume": 511352920
    },
    {
      "date": "2018-11-09",
      "open": 5.06,
      "high": 5.23,
      "low": 5.03,
      "close": 5.14,
      "adjClose": 5.08,
      "volume": 413241960
    },
    {
      "date": "2018-11-12",
      "open": 5.05,
      "high": 5.07,
      "low": 4.72,
      "close": 4.74,
      "adjClose": 4.68,
      "volume": 617117880
    },
    {
      "date": "2018-11-13",
      "open": 4.84,
      "high": 5.11,
      "low": 4.83,
      "close": 4.98,
      "adjClose": 4.92,
      "volume": 644712000
    },
    {
      "date": "2018-11-14",
      "open": 5.16,
      "high": 5.17,
      "low": 4.82,
      "close": 4.93,
      "adjClose": 4.87,
      "volume": 526580000
    },
    {
      "date": "2018-11-15",
      "open": 4.92,
      "high": 5.13,
      "low": 4.89,
      "close": 5.06,
      "adjClose": 5,
      "volume": 840708640
    },
    {
      "date": "2018-11-16",
      "open": 4.08,
      "high": 4.27,
      "low": 4.04,
      "close": 4.11,
      "adjClose": 4.06,
      "volume": 1963520000
    },
    {
      "date": "2018-11-19",
      "open": 4.04,
      "high": 4.05,
      "low": 3.62,
      "close": 3.62,
      "adjClose": 3.57,
      "volume": 1697820200
    },
    {
      "date": "2018-11-20",
      "open": 3.35,
      "high": 3.86,
      "low": 3.33,
      "close": 3.73,
      "adjClose": 3.68,
      "volume": 1692033120
    },
    {
      "date": "2018-11-21",
      "open": 3.87,
      "high": 3.88,
      "low": 3.59,
      "close": 3.62,
      "adjClose": 3.57,
      "volume": 1025496000
    },
    {
      "date": "2018-11-23",
      "open": 3.58,
      "high": 3.74,
      "low": 3.57,
      "close": 3.63,
      "adjClose": 3.58,
      "volume": 411968440
    },
    {
      "date": "2018-11-26",
      "open": 3.75,
      "high": 3.84,
      "low": 3.66,
      "close": 3.83,
      "adjClose": 3.78,
      "volume": 814832240
    },
    {
      "date": "2018-11-27",
      "open": 3.8,
      "high": 3.93,
      "low": 3.76,
      "close": 3.84,
      "adjClose": 3.79,
      "volume": 738060240
    },
    {
      "date": "2018-11-28",
      "open": 3.96,
      "high": 4.01,
      "low": 3.83,
      "close": 4,
      "adjClose": 3.95,
      "volume": 804525480
    },
    {
      "date": "2018-11-29",
      "open": 4,
      "high": 4.04,
      "low": 3.9,
      "close": 3.93,
      "adjClose": 3.89,
      "volume": 549173600
    },
    {
      "date": "2018-11-30",
      "open": 3.94,
      "high": 4.1,
      "low": 3.89,
      "close": 4.09,
      "adjClose": 4.05,
      "volume": 729564560
    },
    {
      "date": "2018-12-03",
      "open": 4.32,
      "high": 4.37,
      "low": 4.18,
      "close": 4.25,
      "adjClose": 4.21,
      "volume": 890804360
    },
    {
      "date": "2018-12-04",
      "open": 4.21,
      "high": 4.21,
      "low": 3.91,
      "close": 3.93,
      "adjClose": 3.89,
      "volume": 812112000
    },
    {
      "date": "2018-12-06",
      "open": 3.79,
      "high": 3.96,
      "low": 3.77,
      "close": 3.96,
      "adjClose": 3.92,
      "volume": 692309640
    },
    {
      "date": "2018-12-07",
      "open": 3.96,
      "high": 3.97,
      "low": 3.64,
      "close": 3.69,
      "adjClose": 3.65,
      "volume": 681677960
    },
    {
      "date": "2018-12-10",
      "open": 3.65,
      "high": 3.82,
      "low": 3.64,
      "close": 3.8,
      "adjClose": 3.76,
      "volume": 629473400
    },
    {
      "date": "2018-12-11",
      "open": 3.89,
      "high": 3.9,
      "low": 3.63,
      "close": 3.7,
      "adjClose": 3.66,
      "volume": 671913280
    },
    {
      "date": "2018-12-12",
      "open": 3.71,
      "high": 3.82,
      "low": 3.62,
      "close": 3.72,
      "adjClose": 3.68,
      "volume": 654136000
    },
    {
      "date": "2018-12-13",
      "open": 3.77,
      "high": 3.83,
      "low": 3.69,
      "close": 3.72,
      "adjClose": 3.68,
      "volume": 471384960
    },
    {
      "date": "2018-12-14",
      "open": 3.68,
      "high": 3.76,
      "low": 3.64,
      "close": 3.66,
      "adjClose": 3.62,
      "volume": 471821240
    },
    {
      "date": "2018-12-17",
      "open": 3.63,
      "high": 3.7,
      "low": 3.53,
      "close": 3.59,
      "adjClose": 3.55,
      "volume": 662868000
    },
    {
      "date": "2018-12-18",
      "open": 3.63,
      "high": 3.76,
      "low": 3.61,
      "close": 3.67,
      "adjClose": 3.63,
      "volume": 564372000
    },
    {
      "date": "2018-12-19",
      "open": 3.64,
      "high": 3.69,
      "low": 3.41,
      "close": 3.46,
      "adjClose": 3.42,
      "volume": 745365880
    },
    {
      "date": "2018-12-20",
      "open": 3.45,
      "high": 3.55,
      "low": 3.32,
      "close": 3.38,
      "adjClose": 3.35,
      "volume": 749588000
    },
    {
      "date": "2018-12-21",
      "open": 3.4,
      "high": 3.44,
      "low": 3.21,
      "close": 3.24,
      "adjClose": 3.21,
      "volume": 863741000
    },
    {
      "date": "2018-12-24",
      "open": 3.16,
      "high": 3.25,
      "low": 3.11,
      "close": 3.18,
      "adjClose": 3.15,
      "volume": 463840000
    },
    {
      "date": "2018-12-26",
      "open": 3.22,
      "high": 3.33,
      "low": 3.11,
      "close": 3.33,
      "adjClose": 3.3,
      "volume": 695100000
    },
    {
      "date": "2018-12-27",
      "open": 3.27,
      "high": 3.31,
      "low": 3.13,
      "close": 3.28,
      "adjClose": 3.25,
      "volume": 637044000
    },
    {
      "date": "2018-12-28",
      "open": 3.3,
      "high": 3.43,
      "low": 3.26,
      "close": 3.34,
      "adjClose": 3.31,
      "volume": 628728000
    },
    {
      "date": "2018-12-31",
      "open": 3.39,
      "high": 3.42,
      "low": 3.31,
      "close": 3.34,
      "adjClose": 3.31,
      "volume": 465140120
    },
    {
      "date": "2019-01-02",
      "open": 3.27,
      "high": 3.46,
      "low": 3.25,
      "close": 3.41,
      "adjClose": 3.37,
      "volume": 508753600
    },
    {
      "date": "2019-01-03",
      "open": 3.34,
      "high": 3.38,
      "low": 3.19,
      "close": 3.2,
      "adjClose": 3.17,
      "volume": 705552000
    },
    {
      "date": "2019-01-04",
      "open": 3.27,
      "high": 3.44,
      "low": 3.24,
      "close": 3.4,
      "adjClose": 3.37,
      "volume": 585620000
    },
    {
      "date": "2019-01-07",
      "open": 3.46,
      "high": 3.62,
      "low": 3.41,
      "close": 3.59,
      "adjClose": 3.55,
      "volume": 709160000
    },
    {
      "date": "2019-01-08",
      "open": 3.67,
      "high": 3.67,
      "low": 3.42,
      "close": 3.5,
      "adjClose": 3.46,
      "volume": 786017160
    },
    {
      "date": "2019-01-09",
      "open": 3.55,
      "high": 3.61,
      "low": 3.5,
      "close": 3.56,
      "adjClose": 3.52,
      "volume": 617260000
    },
    {
      "date": "2019-01-10",
      "open": 3.55,
      "high": 3.64,
      "low": 3.48,
      "close": 3.63,
      "adjClose": 3.59,
      "volume": 523156240
    },
    {
      "date": "2019-01-11",
      "open": 3.61,
      "high": 3.74,
      "low": 3.58,
      "close": 3.72,
      "adjClose": 3.68,
      "volume": 874764000
    },
    {
      "date": "2019-01-14",
      "open": 3.67,
      "high": 3.79,
      "low": 3.64,
      "close": 3.76,
      "adjClose": 3.72,
      "volume": 730169960
    },
    {
      "date": "2019-01-15",
      "open": 3.79,
      "high": 3.83,
      "low": 3.73,
      "close": 3.75,
      "adjClose": 3.71,
      "volume": 617012000
    },
    {
      "date": "2019-01-16",
      "open": 3.77,
      "high": 3.81,
      "low": 3.72,
      "close": 3.72,
      "adjClose": 3.68,
      "volume": 470104000
    },
    {
      "date": "2019-01-17",
      "open": 3.69,
      "high": 3.83,
      "low": 3.66,
      "close": 3.79,
      "adjClose": 3.75,
      "volume": 493436200
    },
    {
      "date": "2019-01-18",
      "open": 3.84,
      "high": 3.95,
      "low": 3.79,
      "close": 3.92,
      "adjClose": 3.88,
      "volume": 651336920
    },
    {
      "date": "2019-01-22",
      "open": 3.89,
      "high": 3.9,
      "low": 3.69,
      "close": 3.72,
      "adjClose": 3.68,
      "volume": 661552000
    },
    {
      "date": "2019-01-23",
      "open": 3.78,
      "high": 3.86,
      "low": 3.7,
      "close": 3.73,
      "adjClose": 3.69,
      "volume": 591021800
    },
    {
      "date": "2019-01-24",
      "open": 3.82,
      "high": 3.96,
      "low": 3.81,
      "close": 3.95,
      "adjClose": 3.91,
      "volume": 708972000
    },
    {
      "date": "2019-01-25",
      "open": 3.89,
      "high": 4.02,
      "low": 3.78,
      "close": 4,
      "adjClose": 3.96,
      "volume": 1155221880
    },
    {
      "date": "2019-01-28",
      "open": 3.41,
      "high": 3.54,
      "low": 3.28,
      "close": 3.45,
      "adjClose": 3.41,
      "volume": 2511528000
    },
    {
      "date": "2019-01-29",
      "open": 3.4,
      "high": 3.45,
      "low": 3.28,
      "close": 3.29,
      "adjClose": 3.26,
      "volume": 1153933880
    },
    {
      "date": "2019-01-30",
      "open": 3.37,
      "high": 3.45,
      "low": 3.29,
      "close": 3.43,
      "adjClose": 3.39,
      "volume": 974229560
    },
    {
      "date": "2019-01-31",
      "open": 3.43,
      "high": 3.63,
      "low": 3.41,
      "close": 3.59,
      "adjClose": 3.55,
      "volume": 842853520
    },
    {
      "date": "2019-02-01",
      "open": 3.61,
      "high": 3.67,
      "low": 3.56,
      "close": 3.62,
      "adjClose": 3.58,
      "volume": 625048000
    },
    {
      "date": "2019-02-04",
      "open": 3.63,
      "high": 3.77,
      "low": 3.61,
      "close": 3.73,
      "adjClose": 3.69,
      "volume": 528600720
    },
    {
      "date": "2019-02-05",
      "open": 3.74,
      "high": 3.79,
      "low": 3.71,
      "close": 3.75,
      "adjClose": 3.71,
      "volume": 542425000
    },
    {
      "date": "2019-02-06",
      "open": 3.78,
      "high": 3.89,
      "low": 3.78,
      "close": 3.83,
      "adjClose": 3.79,
      "volume": 702465880
    },
    {
      "date": "2019-02-07",
      "open": 3.78,
      "high": 3.78,
      "low": 3.64,
      "close": 3.69,
      "adjClose": 3.65,
      "volume": 637120000
    },
    {
      "date": "2019-02-08",
      "open": 3.62,
      "high": 3.72,
      "low": 3.6,
      "close": 3.7,
      "adjClose": 3.66,
      "volume": 461605480
    },
    {
      "date": "2019-02-11",
      "open": 3.66,
      "high": 3.71,
      "low": 3.61,
      "close": 3.66,
      "adjClose": 3.62,
      "volume": 495180600
    },
    {
      "date": "2019-02-12",
      "open": 3.7,
      "high": 3.8,
      "low": 3.69,
      "close": 3.78,
      "adjClose": 3.74,
      "volume": 591060520
    },
    {
      "date": "2019-02-13",
      "open": 3.81,
      "high": 3.9,
      "low": 3.8,
      "close": 3.82,
      "adjClose": 3.78,
      "volume": 605372080
    },
    {
      "date": "2019-02-14",
      "open": 3.82,
      "high": 3.89,
      "low": 3.78,
      "close": 3.86,
      "adjClose": 3.82,
      "volume": 827264000
    },
    {
      "date": "2019-02-15",
      "open": 4.07,
      "high": 4.1,
      "low": 3.91,
      "close": 3.93,
      "adjClose": 3.89,
      "volume": 1516749360
    },
    {
      "date": "2019-02-19",
      "open": 3.92,
      "high": 4,
      "low": 3.9,
      "close": 3.92,
      "adjClose": 3.88,
      "volume": 551892640
    },
    {
      "date": "2019-02-20",
      "open": 3.95,
      "high": 4.03,
      "low": 3.93,
      "close": 3.96,
      "adjClose": 3.92,
      "volume": 540989480
    },
    {
      "date": "2019-02-21",
      "open": 3.98,
      "high": 4,
      "low": 3.88,
      "close": 3.89,
      "adjClose": 3.85,
      "volume": 448548000
    },
    {
      "date": "2019-02-22",
      "open": 3.95,
      "high": 4,
      "low": 3.93,
      "close": 3.98,
      "adjClose": 3.94,
      "volume": 401741240
    },
    {
      "date": "2019-02-25",
      "open": 4.06,
      "high": 4.13,
      "low": 3.96,
      "close": 3.97,
      "adjClose": 3.93,
      "volume": 656020000
    },
    {
      "date": "2019-02-26",
      "open": 3.96,
      "high": 4.02,
      "low": 3.89,
      "close": 3.93,
      "adjClose": 3.89,
      "volume": 488464000
    },
    {
      "date": "2019-02-27",
      "open": 3.91,
      "high": 3.94,
      "low": 3.83,
      "close": 3.89,
      "adjClose": 3.85,
      "volume": 500256000
    },
    {
      "date": "2019-02-28",
      "open": 3.88,
      "high": 3.9,
      "low": 3.83,
      "close": 3.86,
      "adjClose": 3.83,
      "volume": 324944000
    },
    {
      "date": "2019-03-01",
      "open": 3.91,
      "high": 3.95,
      "low": 3.85,
      "close": 3.91,
      "adjClose": 3.88,
      "volume": 357188000
    },
    {
      "date": "2019-03-04",
      "open": 3.95,
      "high": 3.97,
      "low": 3.86,
      "close": 3.92,
      "adjClose": 3.89,
      "volume": 409992000
    },
    {
      "date": "2019-03-05",
      "open": 3.9,
      "high": 3.95,
      "low": 3.85,
      "close": 3.91,
      "adjClose": 3.88,
      "volume": 362924760
    },
    {
      "date": "2019-03-06",
      "open": 3.9,
      "high": 3.91,
      "low": 3.8,
      "close": 3.8,
      "adjClose": 3.77,
      "volume": 403525960
    },
    {
      "date": "2019-03-07",
      "open": 3.78,
      "high": 3.79,
      "low": 3.69,
      "close": 3.73,
      "adjClose": 3.7,
      "volume": 450105320
    },
    {
      "date": "2019-03-08",
      "open": 3.64,
      "high": 3.78,
      "low": 3.62,
      "close": 3.77,
      "adjClose": 3.74,
      "volume": 422416000
    },
    {
      "date": "2019-03-11",
      "open": 3.79,
      "high": 4.05,
      "low": 3.74,
      "close": 4.03,
      "adjClose": 4,
      "volume": 859728000
    },
    {
      "date": "2019-03-12",
      "open": 4.06,
      "high": 4.11,
      "low": 3.98,
      "close": 4.06,
      "adjClose": 4.03,
      "volume": 579576000
    },
    {
      "date": "2019-03-13",
      "open": 4.1,
      "high": 4.25,
      "low": 4.09,
      "close": 4.22,
      "adjClose": 4.18,
      "volume": 768900720
    },
    {
      "date": "2019-03-14",
      "open": 4.22,
      "high": 4.24,
      "low": 4.13,
      "close": 4.14,
      "adjClose": 4.1,
      "volume": 519385200
    },
    {
      "date": "2019-03-15",
      "open": 4.18,
      "high": 4.29,
      "low": 4.18,
      "close": 4.25,
      "adjClose": 4.21,
      "volume": 661484000
    },
    {
      "date": "2019-03-18",
      "open": 4.28,
      "high": 4.33,
      "low": 4.2,
      "close": 4.22,
      "adjClose": 4.18,
      "volume": 486993160
    },
    {
      "date": "2019-03-19",
      "open": 4.32,
      "high": 4.44,
      "low": 4.3,
      "close": 4.39,
      "adjClose": 4.35,
      "volume": 854972400
    },
    {
      "date": "2019-03-20",
      "open": 4.42,
      "high": 4.48,
      "low": 4.33,
      "close": 4.36,
      "adjClose": 4.32,
      "volume": 719148600
    },
    {
      "date": "2019-03-21",
      "open": 4.38,
      "high": 4.63,
      "low": 4.38,
      "close": 4.6,
      "adjClose": 4.56,
      "volume": 824312000
    },
    {
      "date": "2019-03-22",
      "open": 4.57,
      "high": 4.62,
      "low": 4.42,
      "close": 4.44,
      "adjClose": 4.4,
      "volume": 747644000
    },
    {
      "date": "2019-03-25",
      "open": 4.4,
      "high": 4.46,
      "low": 4.28,
      "close": 4.34,
      "adjClose": 4.3,
      "volume": 525212040
    },
    {
      "date": "2019-03-26",
      "open": 4.49,
      "high": 4.54,
      "low": 4.36,
      "close": 4.42,
      "adjClose": 4.38,
      "volume": 703508000
    },
    {
      "date": "2019-03-27",
      "open": 4.45,
      "high": 4.49,
      "low": 4.34,
      "close": 4.41,
      "adjClose": 4.37,
      "volume": 474372000
    },
    {
      "date": "2019-03-28",
      "open": 4.44,
      "high": 4.5,
      "low": 4.38,
      "close": 4.43,
      "adjClose": 4.39,
      "volume": 480264080
    },
    {
      "date": "2019-03-29",
      "open": 4.5,
      "high": 4.51,
      "low": 4.45,
      "close": 4.49,
      "adjClose": 4.45,
      "volume": 456896000
    },
    {
      "date": "2019-04-01",
      "open": 4.58,
      "high": 4.59,
      "low": 4.51,
      "close": 4.56,
      "adjClose": 4.52,
      "volume": 483824480
    },
    {
      "date": "2019-04-02",
      "open": 4.58,
      "high": 4.62,
      "low": 4.54,
      "close": 4.58,
      "adjClose": 4.54,
      "volume": 440920000
    },
    {
      "date": "2019-04-03",
      "open": 4.63,
      "high": 4.78,
      "low": 4.62,
      "close": 4.72,
      "adjClose": 4.68,
      "volume": 788778720
    },
    {
      "date": "2019-04-04",
      "open": 4.7,
      "high": 4.75,
      "low": 4.64,
      "close": 4.71,
      "adjClose": 4.67,
      "volume": 457376760
    },
    {
      "date": "2019-04-05",
      "open": 4.75,
      "high": 4.79,
      "low": 4.71,
      "close": 4.77,
      "adjClose": 4.73,
      "volume": 481745960
    },
    {
      "date": "2019-04-08",
      "open": 4.74,
      "high": 4.82,
      "low": 4.72,
      "close": 4.79,
      "adjClose": 4.75,
      "volume": 424193920
    },
    {
      "date": "2019-04-09",
      "open": 4.76,
      "high": 4.77,
      "low": 4.69,
      "close": 4.73,
      "adjClose": 4.69,
      "volume": 439972800
    },
    {
      "date": "2019-04-10",
      "open": 4.73,
      "high": 4.83,
      "low": 4.73,
      "close": 4.8,
      "adjClose": 4.76,
      "volume": 444772280
    },
    {
      "date": "2019-04-11",
      "open": 4.81,
      "high": 4.84,
      "low": 4.74,
      "close": 4.79,
      "adjClose": 4.75,
      "volume": 374601480
    },
    {
      "date": "2019-04-12",
      "open": 4.83,
      "high": 4.83,
      "low": 4.74,
      "close": 4.75,
      "adjClose": 4.71,
      "volume": 471708000
    },
    {
      "date": "2019-04-15",
      "open": 4.74,
      "high": 4.75,
      "low": 4.58,
      "close": 4.62,
      "adjClose": 4.58,
      "volume": 440093800
    },
    {
      "date": "2019-04-16",
      "open": 4.66,
      "high": 4.72,
      "low": 4.62,
      "close": 4.71,
      "adjClose": 4.67,
      "volume": 394964000
    },
    {
      "date": "2019-04-17",
      "open": 4.74,
      "high": 4.76,
      "low": 4.66,
      "close": 4.68,
      "adjClose": 4.64,
      "volume": 351004000
    },
    {
      "date": "2019-04-18",
      "open": 4.69,
      "high": 4.72,
      "low": 4.63,
      "close": 4.66,
      "adjClose": 4.62,
      "volume": 380988160
    },
    {
      "date": "2019-04-22",
      "open": 4.63,
      "high": 4.73,
      "low": 4.6,
      "close": 4.71,
      "adjClose": 4.67,
      "volume": 279936000
    },
    {
      "date": "2019-04-23",
      "open": 4.72,
      "high": 4.8,
      "low": 4.72,
      "close": 4.77,
      "adjClose": 4.73,
      "volume": 346856000
    },
    {
      "date": "2019-04-24",
      "open": 4.78,
      "high": 4.82,
      "low": 4.72,
      "close": 4.78,
      "adjClose": 4.74,
      "volume": 318204800
    },
    {
      "date": "2019-04-25",
      "open": 4.74,
      "high": 4.76,
      "low": 4.59,
      "close": 4.67,
      "adjClose": 4.63,
      "volume": 499297480
    },
    {
      "date": "2019-04-26",
      "open": 4.52,
      "high": 4.52,
      "low": 4.33,
      "close": 4.45,
      "adjClose": 4.41,
      "volume": 868989160
    },
    {
      "date": "2019-04-29",
      "open": 4.46,
      "high": 4.51,
      "low": 4.39,
      "close": 4.48,
      "adjClose": 4.44,
      "volume": 391920000
    },
    {
      "date": "2019-04-30",
      "open": 4.45,
      "high": 4.55,
      "low": 4.43,
      "close": 4.53,
      "adjClose": 4.49,
      "volume": 362921600
    },
    {
      "date": "2019-05-01",
      "open": 4.58,
      "high": 4.62,
      "low": 4.51,
      "close": 4.51,
      "adjClose": 4.47,
      "volume": 354281240
    },
    {
      "date": "2019-05-02",
      "open": 4.52,
      "high": 4.62,
      "low": 4.48,
      "close": 4.58,
      "adjClose": 4.54,
      "volume": 394685400
    },
    {
      "date": "2019-05-03",
      "open": 4.59,
      "high": 4.6,
      "low": 4.51,
      "close": 4.58,
      "adjClose": 4.54,
      "volume": 336824000
    },
    {
      "date": "2019-05-06",
      "open": 4.39,
      "high": 4.51,
      "low": 4.35,
      "close": 4.5,
      "adjClose": 4.46,
      "volume": 422177800
    },
    {
      "date": "2019-05-07",
      "open": 4.45,
      "high": 4.45,
      "low": 4.28,
      "close": 4.33,
      "adjClose": 4.29,
      "volume": 555220000
    },
    {
      "date": "2019-05-08",
      "open": 4.3,
      "high": 4.43,
      "low": 4.29,
      "close": 4.35,
      "adjClose": 4.31,
      "volume": 419168000
    },
    {
      "date": "2019-05-09",
      "open": 4.28,
      "high": 4.29,
      "low": 4.14,
      "close": 4.25,
      "adjClose": 4.21,
      "volume": 660248000
    },
    {
      "date": "2019-05-10",
      "open": 4.22,
      "high": 4.29,
      "low": 4.1,
      "close": 4.22,
      "adjClose": 4.18,
      "volume": 569500000
    },
    {
      "date": "2019-05-13",
      "open": 4.09,
      "high": 4.11,
      "low": 3.95,
      "close": 3.96,
      "adjClose": 3.93,
      "volume": 656912760
    },
    {
      "date": "2019-05-14",
      "open": 4,
      "high": 4.09,
      "low": 3.96,
      "close": 4.05,
      "adjClose": 4.02,
      "volume": 524880000
    },
    {
      "date": "2019-05-15",
      "open": 4,
      "high": 4.03,
      "low": 3.94,
      "close": 3.99,
      "adjClose": 3.96,
      "volume": 502320040
    },
    {
      "date": "2019-05-16",
      "open": 3.98,
      "high": 4.05,
      "low": 3.94,
      "close": 4,
      "adjClose": 3.97,
      "volume": 781088160
    },
    {
      "date": "2019-05-17",
      "open": 3.96,
      "high": 4.09,
      "low": 3.87,
      "close": 3.91,
      "adjClose": 3.88,
      "volume": 1022068000
    },
    {
      "date": "2019-05-20",
      "open": 3.81,
      "high": 3.87,
      "low": 3.77,
      "close": 3.79,
      "adjClose": 3.76,
      "volume": 572065360
    },
    {
      "date": "2019-05-21",
      "open": 3.86,
      "high": 3.89,
      "low": 3.82,
      "close": 3.88,
      "adjClose": 3.85,
      "volume": 361849880
    },
    {
      "date": "2019-05-22",
      "open": 3.84,
      "high": 3.86,
      "low": 3.79,
      "close": 3.81,
      "adjClose": 3.78,
      "volume": 325869600
    },
    {
      "date": "2019-05-23",
      "open": 3.74,
      "high": 3.74,
      "low": 3.62,
      "close": 3.68,
      "adjClose": 3.65,
      "volume": 591844360
    },
    {
      "date": "2019-05-24",
      "open": 3.7,
      "high": 3.74,
      "low": 3.62,
      "close": 3.63,
      "adjClose": 3.6,
      "volume": 357585280
    },
    {
      "date": "2019-05-28",
      "open": 3.65,
      "high": 3.68,
      "low": 3.58,
      "close": 3.58,
      "adjClose": 3.55,
      "volume": 428356000
    },
    {
      "date": "2019-05-29",
      "open": 3.54,
      "high": 3.57,
      "low": 3.47,
      "close": 3.51,
      "adjClose": 3.48,
      "volume": 559801480
    },
    {
      "date": "2019-05-30",
      "open": 3.51,
      "high": 3.54,
      "low": 3.44,
      "close": 3.48,
      "adjClose": 3.45,
      "volume": 394300000
    },
    {
      "date": "2019-05-31",
      "open": 3.43,
      "high": 3.46,
      "low": 3.38,
      "close": 3.39,
      "adjClose": 3.36,
      "volume": 389720000
    },
    {
      "date": "2019-06-03",
      "open": 3.4,
      "high": 3.44,
      "low": 3.32,
      "close": 3.34,
      "adjClose": 3.32,
      "volume": 478644000
    },
    {
      "date": "2019-06-04",
      "open": 3.41,
      "high": 3.58,
      "low": 3.39,
      "close": 3.58,
      "adjClose": 3.55,
      "volume": 641836000
    },
    {
      "date": "2019-06-05",
      "open": 3.65,
      "high": 3.65,
      "low": 3.5,
      "close": 3.53,
      "adjClose": 3.5,
      "volume": 511616000
    },
    {
      "date": "2019-06-06",
      "open": 3.54,
      "high": 3.62,
      "low": 3.53,
      "close": 3.59,
      "adjClose": 3.56,
      "volume": 408140000
    },
    {
      "date": "2019-06-07",
      "open": 3.6,
      "high": 3.67,
      "low": 3.58,
      "close": 3.64,
      "adjClose": 3.61,
      "volume": 348857520
    },
    {
      "date": "2019-06-10",
      "open": 3.69,
      "high": 3.78,
      "low": 3.69,
      "close": 3.71,
      "adjClose": 3.68,
      "volume": 402780880
    },
    {
      "date": "2019-06-11",
      "open": 3.77,
      "high": 3.81,
      "low": 3.73,
      "close": 3.77,
      "adjClose": 3.74,
      "volume": 383872000
    },
    {
      "date": "2019-06-12",
      "open": 3.73,
      "high": 3.73,
      "low": 3.64,
      "close": 3.66,
      "adjClose": 3.63,
      "volume": 358892000
    },
    {
      "date": "2019-06-13",
      "open": 3.68,
      "high": 3.73,
      "low": 3.66,
      "close": 3.71,
      "adjClose": 3.68,
      "volume": 308081080
    },
    {
      "date": "2019-06-14",
      "open": 3.61,
      "high": 3.64,
      "low": 3.57,
      "close": 3.62,
      "adjClose": 3.59,
      "volume": 394428000
    },
    {
      "date": "2019-06-17",
      "open": 3.61,
      "high": 3.66,
      "low": 3.59,
      "close": 3.63,
      "adjClose": 3.6,
      "volume": 276041480
    },
    {
      "date": "2019-06-18",
      "open": 3.69,
      "high": 3.88,
      "low": 3.68,
      "close": 3.82,
      "adjClose": 3.79,
      "volume": 581920000
    },
    {
      "date": "2019-06-19",
      "open": 3.86,
      "high": 3.87,
      "low": 3.8,
      "close": 3.83,
      "adjClose": 3.8,
      "volume": 331644000
    },
    {
      "date": "2019-06-20",
      "open": 3.92,
      "high": 3.93,
      "low": 3.84,
      "close": 3.85,
      "adjClose": 3.82,
      "volume": 350168000
    },
    {
      "date": "2019-06-21",
      "open": 3.84,
      "high": 3.89,
      "low": 3.79,
      "close": 3.79,
      "adjClose": 3.76,
      "volume": 434428000
    },
    {
      "date": "2019-06-24",
      "open": 3.82,
      "high": 3.85,
      "low": 3.77,
      "close": 3.82,
      "adjClose": 3.79,
      "volume": 282948720
    },
    {
      "date": "2019-06-25",
      "open": 3.82,
      "high": 3.9,
      "low": 3.78,
      "close": 3.79,
      "adjClose": 3.76,
      "volume": 311868000
    },
    {
      "date": "2019-06-26",
      "open": 3.92,
      "high": 4.04,
      "low": 3.9,
      "close": 3.98,
      "adjClose": 3.95,
      "volume": 584073000
    },
    {
      "date": "2019-06-27",
      "open": 4.07,
      "high": 4.1,
      "low": 4.03,
      "close": 4.08,
      "adjClose": 4.05,
      "volume": 445441520
    },
    {
      "date": "2019-06-28",
      "open": 4.13,
      "high": 4.13,
      "low": 4.06,
      "close": 4.11,
      "adjClose": 4.08,
      "volume": 397668000
    },
    {
      "date": "2019-07-01",
      "open": 4.31,
      "high": 4.35,
      "low": 4.12,
      "close": 4.15,
      "adjClose": 4.12,
      "volume": 711533080
    },
    {
      "date": "2019-07-02",
      "open": 4.14,
      "high": 4.16,
      "low": 4.04,
      "close": 4.06,
      "adjClose": 4.03,
      "volume": 400228000
    },
    {
      "date": "2019-07-03",
      "open": 4.08,
      "high": 4.09,
      "low": 4.01,
      "close": 4.07,
      "adjClose": 4.04,
      "volume": 246636000
    },
    {
      "date": "2019-07-05",
      "open": 4.01,
      "high": 4.01,
      "low": 3.94,
      "close": 4.01,
      "adjClose": 3.98,
      "volume": 396553880
    },
    {
      "date": "2019-07-08",
      "open": 3.95,
      "high": 3.96,
      "low": 3.9,
      "close": 3.93,
      "adjClose": 3.9,
      "volume": 329788000
    },
    {
      "date": "2019-07-09",
      "open": 3.89,
      "high": 3.96,
      "low": 3.88,
      "close": 3.93,
      "adjClose": 3.9,
      "volume": 342860480
    },
    {
      "date": "2019-07-10",
      "open": 3.98,
      "high": 4.06,
      "low": 3.96,
      "close": 4,
      "adjClose": 3.97,
      "volume": 452076000
    },
    {
      "date": "2019-07-11",
      "open": 4.08,
      "high": 4.2,
      "low": 4.04,
      "close": 4.16,
      "adjClose": 4.13,
      "volume": 682560000
    },
    {
      "date": "2019-07-12",
      "open": 4.18,
      "high": 4.26,
      "low": 4.18,
      "close": 4.19,
      "adjClose": 4.16,
      "volume": 506392640
    },
    {
      "date": "2019-07-15",
      "open": 4.21,
      "high": 4.23,
      "low": 4.15,
      "close": 4.18,
      "adjClose": 4.15,
      "volume": 289840000
    },
    {
      "date": "2019-07-16",
      "open": 4.17,
      "high": 4.2,
      "low": 4.12,
      "close": 4.18,
      "adjClose": 4.15,
      "volume": 341444000
    },
    {
      "date": "2019-07-17",
      "open": 4.18,
      "high": 4.25,
      "low": 4.15,
      "close": 4.24,
      "adjClose": 4.21,
      "volume": 348204280
    },
    {
      "date": "2019-07-18",
      "open": 4.25,
      "high": 4.32,
      "low": 4.2,
      "close": 4.25,
      "adjClose": 4.22,
      "volume": 443178960
    },
    {
      "date": "2019-07-19",
      "open": 4.29,
      "high": 4.3,
      "low": 4.21,
      "close": 4.21,
      "adjClose": 4.18,
      "volume": 344896000
    },
    {
      "date": "2019-07-22",
      "open": 4.23,
      "high": 4.3,
      "low": 4.22,
      "close": 4.28,
      "adjClose": 4.25,
      "volume": 315940000
    },
    {
      "date": "2019-07-23",
      "open": 4.32,
      "high": 4.39,
      "low": 4.31,
      "close": 4.39,
      "adjClose": 4.36,
      "volume": 428176560
    },
    {
      "date": "2019-07-24",
      "open": 4.43,
      "high": 4.47,
      "low": 4.36,
      "close": 4.47,
      "adjClose": 4.44,
      "volume": 366237480
    },
    {
      "date": "2019-07-25",
      "open": 4.42,
      "high": 4.44,
      "low": 4.31,
      "close": 4.33,
      "adjClose": 4.3,
      "volume": 392700000
    },
    {
      "date": "2019-07-26",
      "open": 4.36,
      "high": 4.42,
      "low": 4.36,
      "close": 4.38,
      "adjClose": 4.35,
      "volume": 274160000
    },
    {
      "date": "2019-07-29",
      "open": 4.37,
      "high": 4.39,
      "low": 4.28,
      "close": 4.37,
      "adjClose": 4.34,
      "volume": 248161960
    },
    {
      "date": "2019-07-30",
      "open": 4.32,
      "high": 4.4,
      "low": 4.31,
      "close": 4.39,
      "adjClose": 4.36,
      "volume": 197772000
    },
    {
      "date": "2019-07-31",
      "open": 4.35,
      "high": 4.36,
      "low": 4.18,
      "close": 4.22,
      "adjClose": 4.19,
      "volume": 359416000
    },
    {
      "date": "2019-08-01",
      "open": 4.23,
      "high": 4.32,
      "low": 4.07,
      "close": 4.12,
      "adjClose": 4.09,
      "volume": 421212560
    },
    {
      "date": "2019-08-02",
      "open": 4.03,
      "high": 4.1,
      "low": 3.98,
      "close": 4.03,
      "adjClose": 4,
      "volume": 428349280
    },
    {
      "date": "2019-08-05",
      "open": 3.85,
      "high": 3.85,
      "low": 3.72,
      "close": 3.77,
      "adjClose": 3.74,
      "volume": 589157440
    },
    {
      "date": "2019-08-06",
      "open": 3.85,
      "high": 3.89,
      "low": 3.76,
      "close": 3.81,
      "adjClose": 3.78,
      "volume": 361272000
    },
    {
      "date": "2019-08-07",
      "open": 3.75,
      "high": 3.86,
      "low": 3.73,
      "close": 3.85,
      "adjClose": 3.82,
      "volume": 372561800
    },
    {
      "date": "2019-08-08",
      "open": 3.91,
      "high": 3.96,
      "low": 3.85,
      "close": 3.96,
      "adjClose": 3.93,
      "volume": 309300000
    },
    {
      "date": "2019-08-09",
      "open": 3.92,
      "high": 3.92,
      "low": 3.8,
      "close": 3.85,
      "adjClose": 3.82,
      "volume": 341816720
    },
    {
      "date": "2019-08-12",
      "open": 3.8,
      "high": 3.85,
      "low": 3.76,
      "close": 3.79,
      "adjClose": 3.76,
      "volume": 279200480
    },
    {
      "date": "2019-08-13",
      "open": 3.78,
      "high": 3.95,
      "low": 3.75,
      "close": 3.9,
      "adjClose": 3.87,
      "volume": 360512440
    },
    {
      "date": "2019-08-14",
      "open": 3.81,
      "high": 3.82,
      "low": 3.71,
      "close": 3.75,
      "adjClose": 3.72,
      "volume": 419881320
    },
    {
      "date": "2019-08-15",
      "open": 3.77,
      "high": 3.79,
      "low": 3.68,
      "close": 3.72,
      "adjClose": 3.69,
      "volume": 554462040
    },
    {
      "date": "2019-08-16",
      "open": 3.98,
      "high": 4.04,
      "low": 3.92,
      "close": 3.99,
      "adjClose": 3.96,
      "volume": 1015385120
    },
    {
      "date": "2019-08-19",
      "open": 4.1,
      "high": 4.29,
      "low": 4.09,
      "close": 4.27,
      "adjClose": 4.24,
      "volume": 816322440
    },
    {
      "date": "2019-08-20",
      "open": 4.26,
      "high": 4.26,
      "low": 4.18,
      "close": 4.2,
      "adjClose": 4.17,
      "volume": 463521600
    },
    {
      "date": "2019-08-21",
      "open": 4.26,
      "high": 4.34,
      "low": 4.24,
      "close": 4.28,
      "adjClose": 4.25,
      "volume": 427910920
    },
    {
      "date": "2019-08-22",
      "open": 4.29,
      "high": 4.33,
      "low": 4.25,
      "close": 4.29,
      "adjClose": 4.26,
      "volume": 303756720
    },
    {
      "date": "2019-08-23",
      "open": 4.21,
      "high": 4.26,
      "low": 4.04,
      "close": 4.06,
      "adjClose": 4.03,
      "volume": 569497320
    },
    {
      "date": "2019-08-26",
      "open": 4.14,
      "high": 4.16,
      "low": 4.1,
      "close": 4.14,
      "adjClose": 4.11,
      "volume": 318594160
    },
    {
      "date": "2019-08-27",
      "open": 4.17,
      "high": 4.18,
      "low": 4.02,
      "close": 4.05,
      "adjClose": 4.02,
      "volume": 291549560
    },
    {
      "date": "2019-08-28",
      "open": 4.01,
      "high": 4.08,
      "low": 3.98,
      "close": 4.03,
      "adjClose": 4.01,
      "volume": 255828120
    },
    {
      "date": "2019-08-29",
      "open": 4.12,
      "high": 4.21,
      "low": 4.12,
      "close": 4.18,
      "adjClose": 4.16,
      "volume": 358373040
    },
    {
      "date": "2019-08-30",
      "open": 4.22,
      "high": 4.27,
      "low": 4.17,
      "close": 4.19,
      "adjClose": 4.17,
      "volume": 290908480
    },
    {
      "date": "2019-09-03",
      "open": 4.11,
      "high": 4.15,
      "low": 4.08,
      "close": 4.1,
      "adjClose": 4.08,
      "volume": 296510800
    },
    {
      "date": "2019-09-04",
      "open": 4.17,
      "high": 4.23,
      "low": 4.17,
      "close": 4.22,
      "adjClose": 4.2,
      "volume": 228120360
    },
    {
      "date": "2019-09-05",
      "open": 4.32,
      "high": 4.5,
      "low": 4.32,
      "close": 4.49,
      "adjClose": 4.47,
      "volume": 696485000
    },
    {
      "date": "2019-09-06",
      "open": 4.47,
      "high": 4.53,
      "low": 4.43,
      "close": 4.47,
      "adjClose": 4.45,
      "volume": 376976760
    },
    {
      "date": "2019-09-09",
      "open": 4.5,
      "high": 4.6,
      "low": 4.5,
      "close": 4.51,
      "adjClose": 4.49,
      "volume": 417525320
    },
    {
      "date": "2019-09-10",
      "open": 4.48,
      "high": 4.61,
      "low": 4.47,
      "close": 4.58,
      "adjClose": 4.55,
      "volume": 352812200
    },
    {
      "date": "2019-09-11",
      "open": 4.59,
      "high": 4.66,
      "low": 4.57,
      "close": 4.61,
      "adjClose": 4.58,
      "volume": 361512000
    },
    {
      "date": "2019-09-12",
      "open": 4.66,
      "high": 4.71,
      "low": 4.6,
      "close": 4.61,
      "adjClose": 4.58,
      "volume": 327841000
    },
    {
      "date": "2019-09-13",
      "open": 4.54,
      "high": 4.58,
      "low": 4.5,
      "close": 4.55,
      "adjClose": 4.52,
      "volume": 324592000
    },
    {
      "date": "2019-09-16",
      "open": 4.47,
      "high": 4.54,
      "low": 4.46,
      "close": 4.51,
      "adjClose": 4.49,
      "volume": 231832000
    },
    {
      "date": "2019-09-17",
      "open": 4.51,
      "high": 4.53,
      "low": 4.47,
      "close": 4.53,
      "adjClose": 4.5,
      "volume": 228473120
    },
    {
      "date": "2019-09-18",
      "open": 4.52,
      "high": 4.54,
      "low": 4.41,
      "close": 4.5,
      "adjClose": 4.48,
      "volume": 264037680
    },
    {
      "date": "2019-09-19",
      "open": 4.51,
      "high": 4.52,
      "low": 4.41,
      "close": 4.42,
      "adjClose": 4.4,
      "volume": 256342760
    },
    {
      "date": "2019-09-20",
      "open": 4.42,
      "high": 4.45,
      "low": 4.31,
      "close": 4.32,
      "adjClose": 4.3,
      "volume": 357251800
    },
    {
      "date": "2019-09-23",
      "open": 4.32,
      "high": 4.42,
      "low": 4.31,
      "close": 4.37,
      "adjClose": 4.35,
      "volume": 255825880
    },
    {
      "date": "2019-09-24",
      "open": 4.4,
      "high": 4.43,
      "low": 4.28,
      "close": 4.31,
      "adjClose": 4.29,
      "volume": 321241800
    },
    {
      "date": "2019-09-25",
      "open": 4.31,
      "high": 4.48,
      "low": 4.27,
      "close": 4.46,
      "adjClose": 4.44,
      "volume": 313106880
    },
    {
      "date": "2019-09-26",
      "open": 4.45,
      "high": 4.45,
      "low": 4.38,
      "close": 4.43,
      "adjClose": 4.41,
      "volume": 237825920
    },
    {
      "date": "2019-09-27",
      "open": 4.39,
      "high": 4.44,
      "low": 4.23,
      "close": 4.29,
      "adjClose": 4.27,
      "volume": 365958960
    },
    {
      "date": "2019-09-30",
      "open": 4.32,
      "high": 4.36,
      "low": 4.29,
      "close": 4.35,
      "adjClose": 4.33,
      "volume": 193199080
    },
    {
      "date": "2019-10-01",
      "open": 4.38,
      "high": 4.53,
      "low": 4.35,
      "close": 4.35,
      "adjClose": 4.33,
      "volume": 367566000
    },
    {
      "date": "2019-10-02",
      "open": 4.33,
      "high": 4.34,
      "low": 4.25,
      "close": 4.33,
      "adjClose": 4.31,
      "volume": 295661760
    },
    {
      "date": "2019-10-03",
      "open": 4.33,
      "high": 4.54,
      "low": 4.3,
      "close": 4.53,
      "adjClose": 4.5,
      "volume": 462730600
    },
    {
      "date": "2019-10-04",
      "open": 4.54,
      "high": 4.58,
      "low": 4.47,
      "close": 4.55,
      "adjClose": 4.52,
      "volume": 267960200
    },
    {
      "date": "2019-10-07",
      "open": 4.61,
      "high": 4.71,
      "low": 4.61,
      "close": 4.61,
      "adjClose": 4.58,
      "volume": 488313560
    },
    {
      "date": "2019-10-08",
      "open": 4.52,
      "high": 4.52,
      "low": 4.41,
      "close": 4.43,
      "adjClose": 4.41,
      "volume": 449342640
    },
    {
      "date": "2019-10-09",
      "open": 4.51,
      "high": 4.57,
      "low": 4.48,
      "close": 4.52,
      "adjClose": 4.5,
      "volume": 307883280
    },
    {
      "date": "2019-10-10",
      "open": 4.52,
      "high": 4.63,
      "low": 4.51,
      "close": 4.58,
      "adjClose": 4.55,
      "volume": 327515560
    },
    {
      "date": "2019-10-11",
      "open": 4.66,
      "high": 4.73,
      "low": 4.64,
      "close": 4.65,
      "adjClose": 4.62,
      "volume": 450866720
    },
    {
      "date": "2019-10-14",
      "open": 4.64,
      "high": 4.68,
      "low": 4.61,
      "close": 4.66,
      "adjClose": 4.63,
      "volume": 210335760
    },
    {
      "date": "2019-10-15",
      "open": 4.75,
      "high": 4.98,
      "low": 4.74,
      "close": 4.91,
      "adjClose": 4.88,
      "volume": 667985320
    },
    {
      "date": "2019-10-16",
      "open": 4.88,
      "high": 4.98,
      "low": 4.84,
      "close": 4.86,
      "adjClose": 4.83,
      "volume": 432753120
    },
    {
      "date": "2019-10-17",
      "open": 4.9,
      "high": 4.95,
      "low": 4.8,
      "close": 4.86,
      "adjClose": 4.83,
      "volume": 264316960
    },
    {
      "date": "2019-10-18",
      "open": 4.86,
      "high": 4.89,
      "low": 4.69,
      "close": 4.76,
      "adjClose": 4.73,
      "volume": 307624200
    },
    {
      "date": "2019-10-21",
      "open": 4.82,
      "high": 4.91,
      "low": 4.81,
      "close": 4.9,
      "adjClose": 4.87,
      "volume": 266967240
    },
    {
      "date": "2019-10-22",
      "open": 4.96,
      "high": 5.06,
      "low": 4.88,
      "close": 4.89,
      "adjClose": 4.86,
      "volume": 337369120
    },
    {
      "date": "2019-10-23",
      "open": 4.81,
      "high": 4.89,
      "low": 4.78,
      "close": 4.88,
      "adjClose": 4.85,
      "volume": 285770000
    },
    {
      "date": "2019-10-24",
      "open": 4.92,
      "high": 4.96,
      "low": 4.88,
      "close": 4.92,
      "adjClose": 4.89,
      "volume": 239037320
    },
    {
      "date": "2019-10-25",
      "open": 5,
      "high": 5.13,
      "low": 4.99,
      "close": 5.11,
      "adjClose": 5.08,
      "volume": 423092000
    },
    {
      "date": "2019-10-28",
      "open": 5.16,
      "high": 5.22,
      "low": 5.13,
      "close": 5.17,
      "adjClose": 5.14,
      "volume": 330792000
    },
    {
      "date": "2019-10-29",
      "open": 5.16,
      "high": 5.16,
      "low": 5.05,
      "close": 5.07,
      "adjClose": 5.04,
      "volume": 211236800
    },
    {
      "date": "2019-10-30",
      "open": 5.1,
      "high": 5.11,
      "low": 5.01,
      "close": 5.08,
      "adjClose": 5.05,
      "volume": 205961520
    },
    {
      "date": "2019-10-31",
      "open": 5.05,
      "high": 5.08,
      "low": 4.95,
      "close": 5.03,
      "adjClose": 5,
      "volume": 209732600
    },
    {
      "date": "2019-11-01",
      "open": 4.99,
      "high": 5.1,
      "low": 4.96,
      "close": 5.06,
      "adjClose": 5.03,
      "volume": 283640000
    },
    {
      "date": "2019-11-04",
      "open": 5.15,
      "high": 5.28,
      "low": 5.12,
      "close": 5.26,
      "adjClose": 5.23,
      "volume": 376716200
    },
    {
      "date": "2019-11-05",
      "open": 5.26,
      "high": 5.29,
      "low": 5.19,
      "close": 5.24,
      "adjClose": 5.21,
      "volume": 300868480
    },
    {
      "date": "2019-11-06",
      "open": 5.22,
      "high": 5.24,
      "low": 5.1,
      "close": 5.19,
      "adjClose": 5.16,
      "volume": 269013400
    },
    {
      "date": "2019-11-07",
      "open": 5.28,
      "high": 5.29,
      "low": 5.16,
      "close": 5.21,
      "adjClose": 5.18,
      "volume": 280340000
    },
    {
      "date": "2019-11-08",
      "open": 5.19,
      "high": 5.23,
      "low": 5.15,
      "close": 5.19,
      "adjClose": 5.16,
      "volume": 189407480
    },
    {
      "date": "2019-11-11",
      "open": 5.19,
      "high": 5.23,
      "low": 5.11,
      "close": 5.2,
      "adjClose": 5.17,
      "volume": 243789440
    },
    {
      "date": "2019-11-12",
      "open": 5.24,
      "high": 5.3,
      "low": 5.21,
      "close": 5.24,
      "adjClose": 5.21,
      "volume": 283838840
    },
    {
      "date": "2019-11-13",
      "open": 5.21,
      "high": 5.24,
      "low": 5.15,
      "close": 5.21,
      "adjClose": 5.18,
      "volume": 302364960
    },
    {
      "date": "2019-11-14",
      "open": 5.22,
      "high": 5.25,
      "low": 5.16,
      "close": 5.24,
      "adjClose": 5.21,
      "volume": 527006840
    },
    {
      "date": "2019-11-15",
      "open": 5.24,
      "high": 5.29,
      "low": 5.02,
      "close": 5.1,
      "adjClose": 5.07,
      "volume": 1054216360
    },
    {
      "date": "2019-11-18",
      "open": 5.1,
      "high": 5.33,
      "low": 5.09,
      "close": 5.31,
      "adjClose": 5.28,
      "volume": 575318520
    },
    {
      "date": "2019-11-19",
      "open": 5.28,
      "high": 5.3,
      "low": 5.14,
      "close": 5.2,
      "adjClose": 5.17,
      "volume": 415380240
    },
    {
      "date": "2019-11-20",
      "open": 5.18,
      "high": 5.36,
      "low": 5.16,
      "close": 5.28,
      "adjClose": 5.25,
      "volume": 473017520
    },
    {
      "date": "2019-11-21",
      "open": 5.28,
      "high": 5.33,
      "low": 5.23,
      "close": 5.25,
      "adjClose": 5.22,
      "volume": 288389200
    },
    {
      "date": "2019-11-22",
      "open": 5.28,
      "high": 5.32,
      "low": 5.25,
      "close": 5.27,
      "adjClose": 5.24,
      "volume": 224100000
    },
    {
      "date": "2019-11-25",
      "open": 5.4,
      "high": 5.54,
      "low": 5.39,
      "close": 5.53,
      "adjClose": 5.5,
      "volume": 507347440
    },
    {
      "date": "2019-11-26",
      "open": 5.51,
      "high": 5.52,
      "low": 5.42,
      "close": 5.43,
      "adjClose": 5.4,
      "volume": 385680920
    },
    {
      "date": "2019-11-27",
      "open": 5.47,
      "high": 5.5,
      "low": 5.43,
      "close": 5.46,
      "adjClose": 5.44,
      "volume": 216428720
    },
    {
      "date": "2019-11-29",
      "open": 5.43,
      "high": 5.45,
      "low": 5.39,
      "close": 5.42,
      "adjClose": 5.4,
      "volume": 141556960
    },
    {
      "date": "2019-12-02",
      "open": 5.41,
      "high": 5.43,
      "low": 5.22,
      "close": 5.23,
      "adjClose": 5.21,
      "volume": 373869680
    },
    {
      "date": "2019-12-03",
      "open": 5.05,
      "high": 5.2,
      "low": 5.01,
      "close": 5.19,
      "adjClose": 5.17,
      "volume": 474146120
    },
    {
      "date": "2019-12-04",
      "open": 5.28,
      "high": 5.3,
      "low": 5.21,
      "close": 5.24,
      "adjClose": 5.22,
      "volume": 273618360
    },
    {
      "date": "2019-12-05",
      "open": 5.26,
      "high": 5.27,
      "low": 5.19,
      "close": 5.22,
      "adjClose": 5.2,
      "volume": 185137760
    },
    {
      "date": "2019-12-06",
      "open": 5.29,
      "high": 5.34,
      "low": 5.28,
      "close": 5.3,
      "adjClose": 5.28,
      "volume": 232418280
    },
    {
      "date": "2019-12-09",
      "open": 5.28,
      "high": 5.36,
      "low": 5.27,
      "close": 5.3,
      "adjClose": 5.28,
      "volume": 215132800
    },
    {
      "date": "2019-12-10",
      "open": 5.33,
      "high": 5.4,
      "low": 5.28,
      "close": 5.35,
      "adjClose": 5.33,
      "volume": 256689120
    },
    {
      "date": "2019-12-11",
      "open": 5.36,
      "high": 5.44,
      "low": 5.36,
      "close": 5.43,
      "adjClose": 5.41,
      "volume": 234009880
    },
    {
      "date": "2019-12-12",
      "open": 5.4,
      "high": 5.62,
      "low": 5.4,
      "close": 5.6,
      "adjClose": 5.57,
      "volume": 406083360
    },
    {
      "date": "2019-12-13",
      "open": 5.6,
      "high": 5.72,
      "low": 5.55,
      "close": 5.6,
      "adjClose": 5.57,
      "volume": 454967320
    },
    {
      "date": "2019-12-16",
      "open": 5.65,
      "high": 5.7,
      "low": 5.62,
      "close": 5.63,
      "adjClose": 5.6,
      "volume": 321307360
    },
    {
      "date": "2019-12-17",
      "open": 5.65,
      "high": 5.73,
      "low": 5.64,
      "close": 5.71,
      "adjClose": 5.68,
      "volume": 323263920
    },
    {
      "date": "2019-12-18",
      "open": 5.74,
      "high": 5.8,
      "low": 5.73,
      "close": 5.74,
      "adjClose": 5.71,
      "volume": 344278760
    },
    {
      "date": "2019-12-19",
      "open": 5.77,
      "high": 5.9,
      "low": 5.77,
      "close": 5.89,
      "adjClose": 5.86,
      "volume": 453106960
    },
    {
      "date": "2019-12-20",
      "open": 5.95,
      "high": 6.01,
      "low": 5.93,
      "close": 5.98,
      "adjClose": 5.95,
      "volume": 603384280
    },
    {
      "date": "2019-12-23",
      "open": 6.01,
      "high": 6.05,
      "low": 5.96,
      "close": 5.97,
      "adjClose": 5.94,
      "volume": 355392600
    },
    {
      "date": "2019-12-24",
      "open": 5.96,
      "high": 5.98,
      "low": 5.92,
      "close": 5.97,
      "adjClose": 5.94,
      "volume": 138864000
    },
    {
      "date": "2019-12-26",
      "open": 5.97,
      "high": 6.01,
      "low": 5.95,
      "close": 5.98,
      "adjClose": 5.95,
      "volume": 183218040
    },
    {
      "date": "2019-12-27",
      "open": 6,
      "high": 6.01,
      "low": 5.9,
      "close": 5.92,
      "adjClose": 5.89,
      "volume": 254810040
    },
    {
      "date": "2019-12-30",
      "open": 5.9,
      "high": 5.91,
      "low": 5.78,
      "close": 5.81,
      "adjClose": 5.78,
      "volume": 258247120
    },
    {
      "date": "2019-12-31",
      "open": 5.77,
      "high": 5.89,
      "low": 5.75,
      "close": 5.88,
      "adjClose": 5.85,
      "volume": 231211320
    },
    {
      "date": "2020-01-02",
      "open": 5.97,
      "high": 6,
      "low": 5.92,
      "close": 6,
      "adjClose": 5.97,
      "volume": 237678760
    },
    {
      "date": "2020-01-03",
      "open": 5.88,
      "high": 5.95,
      "low": 5.85,
      "close": 5.9,
      "adjClose": 5.87,
      "volume": 205772320
    },
    {
      "date": "2020-01-06",
      "open": 5.81,
      "high": 5.93,
      "low": 5.78,
      "close": 5.93,
      "adjClose": 5.9,
      "volume": 262912480
    },
    {
      "date": "2020-01-07",
      "open": 5.96,
      "high": 6.04,
      "low": 5.91,
      "close": 6,
      "adjClose": 5.97,
      "volume": 319205760
    },
    {
      "date": "2020-01-08",
      "open": 5.99,
      "high": 6.05,
      "low": 5.95,
      "close": 6.01,
      "adjClose": 5.98,
      "volume": 277240680
    },
    {
      "date": "2020-01-09",
      "open": 6.1,
      "high": 6.15,
      "low": 6.02,
      "close": 6.08,
      "adjClose": 6.05,
      "volume": 255442120
    },
    {
      "date": "2020-01-10",
      "open": 6.18,
      "high": 6.21,
      "low": 6.09,
      "close": 6.11,
      "adjClose": 6.08,
      "volume": 316462400
    },
    {
      "date": "2020-01-13",
      "open": 6.19,
      "high": 6.32,
      "low": 6.17,
      "close": 6.3,
      "adjClose": 6.27,
      "volume": 320338040
    },
    {
      "date": "2020-01-14",
      "open": 6.26,
      "high": 6.28,
      "low": 6.17,
      "close": 6.18,
      "adjClose": 6.15,
      "volume": 359579320
    },
    {
      "date": "2020-01-15",
      "open": 6.19,
      "high": 6.22,
      "low": 6.11,
      "close": 6.14,
      "adjClose": 6.11,
      "volume": 263105440
    },
    {
      "date": "2020-01-16",
      "open": 6.19,
      "high": 6.23,
      "low": 6.17,
      "close": 6.22,
      "adjClose": 6.19,
      "volume": 284192000
    },
    {
      "date": "2020-01-17",
      "open": 6.24,
      "high": 6.25,
      "low": 6.18,
      "close": 6.23,
      "adjClose": 6.2,
      "volume": 253792000
    },
    {
      "date": "2020-01-21",
      "open": 6.2,
      "high": 6.23,
      "low": 6.16,
      "close": 6.2,
      "adjClose": 6.17,
      "volume": 217917000
    },
    {
      "date": "2020-01-22",
      "open": 6.24,
      "high": 6.34,
      "low": 6.23,
      "close": 6.25,
      "adjClose": 6.22,
      "volume": 239240000
    },
    {
      "date": "2020-01-23",
      "open": 6.29,
      "high": 6.33,
      "low": 6.2,
      "close": 6.32,
      "adjClose": 6.29,
      "volume": 244516000
    },
    {
      "date": "2020-01-24",
      "open": 6.44,
      "high": 6.49,
      "low": 6.21,
      "close": 6.26,
      "adjClose": 6.23,
      "volume": 373513560
    },
    {
      "date": "2020-01-27",
      "open": 5.96,
      "high": 6.06,
      "low": 5.81,
      "close": 6.01,
      "adjClose": 5.98,
      "volume": 470536000
    },
    {
      "date": "2020-01-28",
      "open": 6.07,
      "high": 6.23,
      "low": 6.02,
      "close": 6.2,
      "adjClose": 6.17,
      "volume": 310976040
    },
    {
      "date": "2020-01-29",
      "open": 6.18,
      "high": 6.22,
      "low": 6.1,
      "close": 6.14,
      "adjClose": 6.11,
      "volume": 259451160
    },
    {
      "date": "2020-01-30",
      "open": 6.04,
      "high": 6.16,
      "low": 5.99,
      "close": 6.15,
      "adjClose": 6.12,
      "volume": 290504000
    },
    {
      "date": "2020-01-31",
      "open": 6.1,
      "high": 6.11,
      "low": 5.87,
      "close": 5.91,
      "adjClose": 5.88,
      "volume": 370420000
    },
    {
      "date": "2020-02-03",
      "open": 5.89,
      "high": 6.03,
      "low": 5.89,
      "close": 6.01,
      "adjClose": 5.98,
      "volume": 255928200
    },
    {
      "date": "2020-02-04",
      "open": 6.15,
      "high": 6.2,
      "low": 6.1,
      "close": 6.18,
      "adjClose": 6.15,
      "volume": 271544000
    },
    {
      "date": "2020-02-05",
      "open": 6.3,
      "high": 6.31,
      "low": 6.19,
      "close": 6.27,
      "adjClose": 6.24,
      "volume": 208220080
    },
    {
      "date": "2020-02-06",
      "open": 6.3,
      "high": 6.36,
      "low": 6.22,
      "close": 6.36,
      "adjClose": 6.33,
      "volume": 218284000
    },
    {
      "date": "2020-02-07",
      "open": 6.32,
      "high": 6.34,
      "low": 6.26,
      "close": 6.29,
      "adjClose": 6.26,
      "volume": 189752120
    },
    {
      "date": "2020-02-10",
      "open": 6.31,
      "high": 6.58,
      "low": 6.31,
      "close": 6.57,
      "adjClose": 6.54,
      "volume": 529608000
    },
    {
      "date": "2020-02-11",
      "open": 6.68,
      "high": 6.81,
      "low": 6.62,
      "close": 6.7,
      "adjClose": 6.67,
      "volume": 638556880
    },
    {
      "date": "2020-02-12",
      "open": 6.75,
      "high": 6.82,
      "low": 6.71,
      "close": 6.81,
      "adjClose": 6.78,
      "volume": 374644720
    },
    {
      "date": "2020-02-13",
      "open": 6.76,
      "high": 6.84,
      "low": 6.73,
      "close": 6.77,
      "adjClose": 6.74,
      "volume": 528016000
    },
    {
      "date": "2020-02-14",
      "open": 7.18,
      "high": 7.37,
      "low": 7.15,
      "close": 7.24,
      "adjClose": 7.21,
      "volume": 1041924000
    },
    {
      "date": "2020-02-18",
      "open": 7.14,
      "high": 7.43,
      "low": 7.12,
      "close": 7.41,
      "adjClose": 7.38,
      "volume": 621881000
    },
    {
      "date": "2020-02-19",
      "open": 7.54,
      "high": 7.89,
      "low": 7.54,
      "close": 7.87,
      "adjClose": 7.83,
      "volume": 694332000
    },
    {
      "date": "2020-02-20",
      "open": 7.82,
      "high": 7.91,
      "low": 7.41,
      "close": 7.72,
      "adjClose": 7.69,
      "volume": 810052000
    },
    {
      "date": "2020-02-21",
      "open": 7.6,
      "high": 7.63,
      "low": 7.27,
      "close": 7.35,
      "adjClose": 7.32,
      "volume": 769293240
    },
    {
      "date": "2020-02-24",
      "open": 6.75,
      "high": 7.05,
      "low": 6.7,
      "close": 6.83,
      "adjClose": 6.8,
      "volume": 856916000
    },
    {
      "date": "2020-02-25",
      "open": 6.91,
      "high": 6.97,
      "low": 6.45,
      "close": 6.55,
      "adjClose": 6.52,
      "volume": 1055497680
    },
    {
      "date": "2020-02-26",
      "open": 6.55,
      "high": 6.89,
      "low": 6.55,
      "close": 6.69,
      "adjClose": 6.66,
      "volume": 749661440
    },
    {
      "date": "2020-02-27",
      "open": 6.37,
      "high": 6.68,
      "low": 6.22,
      "close": 6.32,
      "adjClose": 6.3,
      "volume": 906416000
    },
    {
      "date": "2020-02-28",
      "open": 6.06,
      "high": 6.81,
      "low": 6.04,
      "close": 6.75,
      "adjClose": 6.73,
      "volume": 1134675280
    },
    {
      "date": "2020-03-02",
      "open": 6.92,
      "high": 6.94,
      "low": 6.53,
      "close": 6.91,
      "adjClose": 6.89,
      "volume": 890745560
    },
    {
      "date": "2020-03-03",
      "open": 6.97,
      "high": 7.03,
      "low": 6.56,
      "close": 6.65,
      "adjClose": 6.63,
      "volume": 652793120
    },
    {
      "date": "2020-03-04",
      "open": 6.76,
      "high": 7.12,
      "low": 6.68,
      "close": 7.11,
      "adjClose": 7.09,
      "volume": 597408000
    },
    {
      "date": "2020-03-05",
      "open": 6.91,
      "high": 7.08,
      "low": 6.79,
      "close": 6.83,
      "adjClose": 6.81,
      "volume": 540328000
    },
    {
      "date": "2020-03-06",
      "open": 6.65,
      "high": 6.71,
      "low": 6.45,
      "close": 6.65,
      "adjClose": 6.63,
      "volume": 515412280
    },
    {
      "date": "2020-03-09",
      "open": 6,
      "high": 6.49,
      "low": 5.95,
      "close": 6.14,
      "adjClose": 6.12,
      "volume": 614160000
    },
    {
      "date": "2020-03-10",
      "open": 6.41,
      "high": 6.53,
      "low": 6.15,
      "close": 6.53,
      "adjClose": 6.51,
      "volume": 580648720
    },
    {
      "date": "2020-03-11",
      "open": 6.39,
      "high": 6.42,
      "low": 6.06,
      "close": 6.16,
      "adjClose": 6.14,
      "volume": 502067720
    },
    {
      "date": "2020-03-12",
      "open": 5.64,
      "high": 5.9,
      "low": 5.4,
      "close": 5.41,
      "adjClose": 5.39,
      "volume": 816541400
    },
    {
      "date": "2020-03-13",
      "open": 5.76,
      "high": 6.03,
      "low": 5.49,
      "close": 6.02,
      "adjClose": 6,
      "volume": 634837720
    },
    {
      "date": "2020-03-16",
      "open": 5.31,
      "high": 5.65,
      "low": 4.85,
      "close": 4.91,
      "adjClose": 4.89,
      "volume": 726972120
    },
    {
      "date": "2020-03-17",
      "open": 5.02,
      "high": 5.52,
      "low": 4.78,
      "close": 5.43,
      "adjClose": 5.41,
      "volume": 833632000
    },
    {
      "date": "2020-03-18",
      "open": 5,
      "high": 5.25,
      "low": 4.52,
      "close": 5.07,
      "adjClose": 5.05,
      "volume": 874268000
    },
    {
      "date": "2020-03-19",
      "open": 5.05,
      "high": 5.42,
      "low": 4.83,
      "close": 5.32,
      "adjClose": 5.3,
      "volume": 765513880
    },
    {
      "date": "2020-03-20",
      "open": 5.48,
      "high": 5.76,
      "low": 5.13,
      "close": 5.14,
      "adjClose": 5.12,
      "volume": 804636000
    },
    {
      "date": "2020-03-23",
      "open": 5.14,
      "high": 5.41,
      "low": 4.96,
      "close": 5.32,
      "adjClose": 5.3,
      "volume": 643876000
    },
    {
      "date": "2020-03-24",
      "open": 5.73,
      "high": 6.32,
      "low": 5.7,
      "close": 6.23,
      "adjClose": 6.21,
      "volume": 1101644000
    },
    {
      "date": "2020-03-25",
      "open": 6.35,
      "high": 6.55,
      "low": 6.09,
      "close": 6.14,
      "adjClose": 6.12,
      "volume": 793432000
    },
    {
      "date": "2020-03-26",
      "open": 6.35,
      "high": 6.56,
      "low": 6.25,
      "close": 6.43,
      "adjClose": 6.41,
      "volume": 697587680
    },
    {
      "date": "2020-03-27",
      "open": 6.25,
      "high": 6.58,
      "low": 6.22,
      "close": 6.32,
      "adjClose": 6.3,
      "volume": 638829760
    },
    {
      "date": "2020-03-30",
      "open": 6.38,
      "high": 6.65,
      "low": 6.34,
      "close": 6.64,
      "adjClose": 6.62,
      "volume": 602252000
    },
    {
      "date": "2020-03-31",
      "open": 6.68,
      "high": 6.88,
      "low": 6.44,
      "close": 6.59,
      "adjClose": 6.57,
      "volume": 949960560
    },
    {
      "date": "2020-04-01",
      "open": 6.39,
      "high": 6.54,
      "low": 6.03,
      "close": 6.08,
      "adjClose": 6.06,
      "volume": 656913120
    },
    {
      "date": "2020-04-02",
      "open": 6.11,
      "high": 6.4,
      "low": 6.06,
      "close": 6.39,
      "adjClose": 6.37,
      "volume": 675764520
    },
    {
      "date": "2020-04-03",
      "open": 6.35,
      "high": 6.39,
      "low": 5.96,
      "close": 6.1,
      "adjClose": 6.08,
      "volume": 663213840
    },
    {
      "date": "2020-04-06",
      "open": 6.38,
      "high": 6.75,
      "low": 6.32,
      "close": 6.71,
      "adjClose": 6.69,
      "volume": 727884000
    },
    {
      "date": "2020-04-07",
      "open": 6.93,
      "high": 6.96,
      "low": 6.43,
      "close": 6.48,
      "adjClose": 6.46,
      "volume": 784521880
    },
    {
      "date": "2020-04-08",
      "open": 6.59,
      "high": 6.7,
      "low": 6.52,
      "close": 6.67,
      "adjClose": 6.65,
      "volume": 542444520
    },
    {
      "date": "2020-04-09",
      "open": 6.8,
      "high": 6.82,
      "low": 6.51,
      "close": 6.57,
      "adjClose": 6.55,
      "volume": 526247800
    },
    {
      "date": "2020-04-13",
      "open": 6.51,
      "high": 6.76,
      "low": 6.43,
      "close": 6.75,
      "adjClose": 6.73,
      "volume": 398408000
    },
    {
      "date": "2020-04-14",
      "open": 6.88,
      "high": 7.13,
      "low": 6.85,
      "close": 7.1,
      "adjClose": 7.08,
      "volume": 530948000
    },
    {
      "date": "2020-04-15",
      "open": 6.93,
      "high": 7.1,
      "low": 6.88,
      "close": 7.02,
      "adjClose": 7,
      "volume": 366148840
    },
    {
      "date": "2020-04-16",
      "open": 7.18,
      "high": 7.48,
      "low": 7.16,
      "close": 7.37,
      "adjClose": 7.34,
      "volume": 745620400
    },
    {
      "date": "2020-04-17",
      "open": 7.45,
      "high": 7.47,
      "low": 7.17,
      "close": 7.31,
      "adjClose": 7.28,
      "volume": 539121960
    },
    {
      "date": "2020-04-20",
      "open": 7.18,
      "high": 7.34,
      "low": 7.13,
      "close": 7.18,
      "adjClose": 7.16,
      "volume": 449388200
    },
    {
      "date": "2020-04-21",
      "open": 7.06,
      "high": 7.12,
      "low": 6.68,
      "close": 6.74,
      "adjClose": 6.72,
      "volume": 735160000
    },
    {
      "date": "2020-04-22",
      "open": 6.93,
      "high": 7.2,
      "low": 6.89,
      "close": 7.15,
      "adjClose": 7.13,
      "volume": 484729120
    },
    {
      "date": "2020-04-23",
      "open": 7.2,
      "high": 7.33,
      "low": 7.08,
      "close": 7.1,
      "adjClose": 7.08,
      "volume": 424160000
    },
    {
      "date": "2020-04-24",
      "open": 7.09,
      "high": 7.24,
      "low": 7.02,
      "close": 7.24,
      "adjClose": 7.22,
      "volume": 352645480
    },
    {
      "date": "2020-04-27",
      "open": 7.37,
      "high": 7.59,
      "low": 7.35,
      "close": 7.43,
      "adjClose": 7.4,
      "volume": 479388000
    },
    {
      "date": "2020-04-28",
      "open": 7.58,
      "high": 7.61,
      "low": 7.28,
      "close": 7.28,
      "adjClose": 7.26,
      "volume": 442904120
    },
    {
      "date": "2020-04-29",
      "open": 7.42,
      "high": 7.51,
      "low": 7.34,
      "close": 7.46,
      "adjClose": 7.43,
      "volume": 379161880
    },
    {
      "date": "2020-04-30",
      "open": 7.41,
      "high": 7.46,
      "low": 7.29,
      "close": 7.31,
      "adjClose": 7.28,
      "volume": 375917720
    },
    {
      "date": "2020-05-01",
      "open": 7.11,
      "high": 7.22,
      "low": 7.02,
      "close": 7.07,
      "adjClose": 7.05,
      "volume": 342097800
    },
    {
      "date": "2020-05-04",
      "open": 7.02,
      "high": 7.3,
      "low": 7.02,
      "close": 7.28,
      "adjClose": 7.26,
      "volume": 317556000
    },
    {
      "date": "2020-05-05",
      "open": 7.39,
      "high": 7.51,
      "low": 7.28,
      "close": 7.34,
      "adjClose": 7.31,
      "volume": 368896000
    },
    {
      "date": "2020-05-06",
      "open": 7.42,
      "high": 7.55,
      "low": 7.39,
      "close": 7.44,
      "adjClose": 7.41,
      "volume": 323465560
    },
    {
      "date": "2020-05-07",
      "open": 7.58,
      "high": 7.69,
      "low": 7.53,
      "close": 7.62,
      "adjClose": 7.59,
      "volume": 373732000
    },
    {
      "date": "2020-05-08",
      "open": 7.69,
      "high": 7.82,
      "low": 7.66,
      "close": 7.81,
      "adjClose": 7.78,
      "volume": 339907120
    },
    {
      "date": "2020-05-11",
      "open": 7.81,
      "high": 8.11,
      "low": 7.78,
      "close": 8.07,
      "adjClose": 8.04,
      "volume": 469060160
    },
    {
      "date": "2020-05-12",
      "open": 8.12,
      "high": 8.17,
      "low": 7.79,
      "close": 7.8,
      "adjClose": 7.77,
      "volume": 493060000
    },
    {
      "date": "2020-05-13",
      "open": 7.92,
      "high": 8.08,
      "low": 7.59,
      "close": 7.78,
      "adjClose": 7.75,
      "volume": 625852000
    },
    {
      "date": "2020-05-14",
      "open": 7.84,
      "high": 8.04,
      "low": 7.69,
      "close": 8.03,
      "adjClose": 8,
      "volume": 602312360
    },
    {
      "date": "2020-05-15",
      "open": 7.89,
      "high": 8.5,
      "low": 7.87,
      "close": 8.49,
      "adjClose": 8.46,
      "volume": 987661720
    },
    {
      "date": "2020-05-18",
      "open": 8.76,
      "high": 8.92,
      "low": 8.68,
      "close": 8.75,
      "adjClose": 8.72,
      "volume": 776403440
    },
    {
      "date": "2020-05-19",
      "open": 8.79,
      "high": 9.09,
      "low": 8.76,
      "close": 8.81,
      "adjClose": 8.78,
      "volume": 717321960
    },
    {
      "date": "2020-05-20",
      "open": 8.99,
      "high": 9.04,
      "low": 8.89,
      "close": 8.97,
      "adjClose": 8.94,
      "volume": 587536200
    },
    {
      "date": "2020-05-21",
      "open": 9.05,
      "high": 9.05,
      "low": 8.74,
      "close": 8.78,
      "adjClose": 8.75,
      "volume": 761069640
    },
    {
      "date": "2020-05-22",
      "open": 8.83,
      "high": 9.09,
      "low": 8.71,
      "close": 9.03,
      "adjClose": 9,
      "volume": 1038765000
    },
    {
      "date": "2020-05-26",
      "open": 9.16,
      "high": 9.18,
      "low": 8.67,
      "close": 8.72,
      "adjClose": 8.69,
      "volume": 770780000
    },
    {
      "date": "2020-05-27",
      "open": 8.63,
      "high": 8.63,
      "low": 8,
      "close": 8.53,
      "adjClose": 8.5,
      "volume": 1175892240
    },
    {
      "date": "2020-05-28",
      "open": 8.41,
      "high": 8.76,
      "low": 8.38,
      "close": 8.49,
      "adjClose": 8.46,
      "volume": 736128160
    },
    {
      "date": "2020-05-29",
      "open": 8.55,
      "high": 8.88,
      "low": 8.49,
      "close": 8.88,
      "adjClose": 8.85,
      "volume": 745919760
    },
    {
      "date": "2020-06-01",
      "open": 8.83,
      "high": 8.84,
      "low": 8.69,
      "close": 8.81,
      "adjClose": 8.78,
      "volume": 390511000
    },
    {
      "date": "2020-06-02",
      "open": 8.8,
      "high": 8.84,
      "low": 8.66,
      "close": 8.83,
      "adjClose": 8.8,
      "volume": 391320560
    },
    {
      "date": "2020-06-03",
      "open": 8.82,
      "high": 8.87,
      "low": 8.7,
      "close": 8.77,
      "adjClose": 8.74,
      "volume": 365440000
    },
    {
      "date": "2020-06-04",
      "open": 8.73,
      "high": 8.94,
      "low": 8.68,
      "close": 8.77,
      "adjClose": 8.74,
      "volume": 424280000
    },
    {
      "date": "2020-06-05",
      "open": 8.79,
      "high": 9,
      "low": 8.71,
      "close": 8.92,
      "adjClose": 8.89,
      "volume": 481748000
    },
    {
      "date": "2020-06-08",
      "open": 8.88,
      "high": 8.89,
      "low": 8.69,
      "close": 8.81,
      "adjClose": 8.78,
      "volume": 387737240
    },
    {
      "date": "2020-06-09",
      "open": 8.8,
      "high": 9.11,
      "low": 8.75,
      "close": 9.05,
      "adjClose": 9.02,
      "volume": 468488840
    },
    {
      "date": "2020-06-10",
      "open": 9.17,
      "high": 9.5,
      "low": 9.15,
      "close": 9.37,
      "adjClose": 9.34,
      "volume": 632181480
    },
    {
      "date": "2020-06-11",
      "open": 9.15,
      "high": 9.26,
      "low": 8.79,
      "close": 8.8,
      "adjClose": 8.77,
      "volume": 583652000
    },
    {
      "date": "2020-06-12",
      "open": 9.16,
      "high": 9.19,
      "low": 8.7,
      "close": 8.93,
      "adjClose": 8.9,
      "volume": 570908160
    },
    {
      "date": "2020-06-15",
      "open": 8.82,
      "high": 9.18,
      "low": 8.74,
      "close": 9.17,
      "adjClose": 9.14,
      "volume": 400004000
    },
    {
      "date": "2020-06-16",
      "open": 9.23,
      "high": 9.27,
      "low": 8.84,
      "close": 9.07,
      "adjClose": 9.04,
      "volume": 535716000
    },
    {
      "date": "2020-06-17",
      "open": 9.11,
      "high": 9.3,
      "low": 9.07,
      "close": 9.24,
      "adjClose": 9.21,
      "volume": 408305640
    },
    {
      "date": "2020-06-18",
      "open": 9.23,
      "high": 9.28,
      "low": 9.11,
      "close": 9.22,
      "adjClose": 9.19,
      "volume": 254409520
    },
    {
      "date": "2020-06-19",
      "open": 9.24,
      "high": 9.45,
      "low": 9.23,
      "close": 9.26,
      "adjClose": 9.23,
      "volume": 524160520
    },
    {
      "date": "2020-06-22",
      "open": 9.3,
      "high": 9.53,
      "low": 9.27,
      "close": 9.53,
      "adjClose": 9.5,
      "volume": 398468000
    },
    {
      "date": "2020-06-23",
      "open": 9.55,
      "high": 9.64,
      "low": 9.41,
      "close": 9.45,
      "adjClose": 9.42,
      "volume": 375108000
    },
    {
      "date": "2020-06-24",
      "open": 9.48,
      "high": 9.56,
      "low": 9.14,
      "close": 9.24,
      "adjClose": 9.21,
      "volume": 449372000
    },
    {
      "date": "2020-06-25",
      "open": 9.36,
      "high": 9.51,
      "low": 9.18,
      "close": 9.49,
      "adjClose": 9.46,
      "volume": 376072000
    },
    {
      "date": "2020-06-26",
      "open": 9.5,
      "high": 9.5,
      "low": 9.13,
      "close": 9.15,
      "adjClose": 9.12,
      "volume": 592085760
    },
    {
      "date": "2020-06-29",
      "open": 9.17,
      "high": 9.2,
      "low": 8.9,
      "close": 9.2,
      "adjClose": 9.17,
      "volume": 342248120
    },
    {
      "date": "2020-06-30",
      "open": 9.31,
      "high": 9.53,
      "low": 9.27,
      "close": 9.5,
      "adjClose": 9.47,
      "volume": 367892000
    },
    {
      "date": "2020-07-01",
      "open": 9.52,
      "high": 9.58,
      "low": 9.41,
      "close": 9.53,
      "adjClose": 9.5,
      "volume": 326648000
    },
    {
      "date": "2020-07-02",
      "open": 9.64,
      "high": 9.74,
      "low": 9.58,
      "close": 9.61,
      "adjClose": 9.58,
      "volume": 364056000
    },
    {
      "date": "2020-07-06",
      "open": 9.74,
      "high": 9.91,
      "low": 9.71,
      "close": 9.84,
      "adjClose": 9.81,
      "volume": 315893720
    },
    {
      "date": "2020-07-07",
      "open": 9.95,
      "high": 10.07,
      "low": 9.85,
      "close": 9.87,
      "adjClose": 9.84,
      "volume": 357800000
    },
    {
      "date": "2020-07-08",
      "open": 9.99,
      "high": 10.23,
      "low": 9.97,
      "close": 10.22,
      "adjClose": 10.19,
      "volume": 365480520
    },
    {
      "date": "2020-07-09",
      "open": 10.38,
      "high": 10.57,
      "low": 10.23,
      "close": 10.51,
      "adjClose": 10.48,
      "volume": 494548000
    },
    {
      "date": "2020-07-10",
      "open": 10.59,
      "high": 10.66,
      "low": 10.38,
      "close": 10.48,
      "adjClose": 10.45,
      "volume": 497676000
    },
    {
      "date": "2020-07-13",
      "open": 10.6,
      "high": 10.79,
      "low": 10.03,
      "close": 10.05,
      "adjClose": 10.02,
      "volume": 457076000
    },
    {
      "date": "2020-07-14",
      "open": 10.07,
      "high": 10.4,
      "low": 9.79,
      "close": 10.38,
      "adjClose": 10.35,
      "volume": 542676000
    },
    {
      "date": "2020-07-15",
      "open": 10.41,
      "high": 10.43,
      "low": 10.06,
      "close": 10.23,
      "adjClose": 10.2,
      "volume": 403984920
    },
    {
      "date": "2020-07-16",
      "open": 10.02,
      "high": 10.21,
      "low": 9.9,
      "close": 10.13,
      "adjClose": 10.1,
      "volume": 344964720
    },
    {
      "date": "2020-07-17",
      "open": 10.23,
      "high": 10.25,
      "low": 10.09,
      "close": 10.2,
      "adjClose": 10.17,
      "volume": 266284640
    },
    {
      "date": "2020-07-20",
      "open": 10.27,
      "high": 10.53,
      "low": 10.16,
      "close": 10.51,
      "adjClose": 10.48,
      "volume": 284852000
    },
    {
      "date": "2020-07-21",
      "open": 10.51,
      "high": 10.56,
      "low": 10.29,
      "close": 10.33,
      "adjClose": 10.3,
      "volume": 277666840
    },
    {
      "date": "2020-07-22",
      "open": 10.37,
      "high": 10.6,
      "low": 10.29,
      "close": 10.44,
      "adjClose": 10.41,
      "volume": 367292000
    },
    {
      "date": "2020-07-23",
      "open": 10.45,
      "high": 10.55,
      "low": 10.03,
      "close": 10.13,
      "adjClose": 10.1,
      "volume": 411661280
    },
    {
      "date": "2020-07-24",
      "open": 9.88,
      "high": 10.36,
      "low": 9.78,
      "close": 10.19,
      "adjClose": 10.16,
      "volume": 473292000
    },
    {
      "date": "2020-07-27",
      "open": 10.23,
      "high": 10.44,
      "low": 10.22,
      "close": 10.42,
      "adjClose": 10.39,
      "volume": 292132000
    },
    {
      "date": "2020-07-28",
      "open": 10.37,
      "high": 10.38,
      "low": 10.21,
      "close": 10.22,
      "adjClose": 10.19,
      "volume": 271636040
    },
    {
      "date": "2020-07-29",
      "open": 10.39,
      "high": 10.52,
      "low": 10.35,
      "close": 10.47,
      "adjClose": 10.44,
      "volume": 284508000
    },
    {
      "date": "2020-07-30",
      "open": 10.38,
      "high": 10.62,
      "low": 10.3,
      "close": 10.61,
      "adjClose": 10.58,
      "volume": 308880160
    },
    {
      "date": "2020-07-31",
      "open": 10.56,
      "high": 10.77,
      "low": 10.43,
      "close": 10.61,
      "adjClose": 10.58,
      "volume": 386286000
    },
    {
      "date": "2020-08-03",
      "open": 10.73,
      "high": 11.1,
      "low": 10.72,
      "close": 11.01,
      "adjClose": 10.98,
      "volume": 413018240
    },
    {
      "date": "2020-08-04",
      "open": 11.05,
      "high": 11.23,
      "low": 10.91,
      "close": 11.23,
      "adjClose": 11.2,
      "volume": 310336000
    },
    {
      "date": "2020-08-05",
      "open": 11.24,
      "high": 11.37,
      "low": 11.17,
      "close": 11.29,
      "adjClose": 11.26,
      "volume": 250499720
    },
    {
      "date": "2020-08-06",
      "open": 11.35,
      "high": 11.36,
      "low": 11.18,
      "close": 11.34,
      "adjClose": 11.31,
      "volume": 244316000
    },
    {
      "date": "2020-08-07",
      "open": 11.31,
      "high": 11.5,
      "low": 11.04,
      "close": 11.2,
      "adjClose": 11.17,
      "volume": 342516000
    },
    {
      "date": "2020-08-10",
      "open": 11.33,
      "high": 11.41,
      "low": 10.86,
      "close": 11.17,
      "adjClose": 11.14,
      "volume": 427796000
    },
    {
      "date": "2020-08-11",
      "open": 11.07,
      "high": 11.14,
      "low": 10.8,
      "close": 10.85,
      "adjClose": 10.82,
      "volume": 354512000
    },
    {
      "date": "2020-08-12",
      "open": 10.99,
      "high": 11.47,
      "low": 10.96,
      "close": 11.44,
      "adjClose": 11.41,
      "volume": 464942920
    },
    {
      "date": "2020-08-13",
      "open": 11.55,
      "high": 11.72,
      "low": 11.36,
      "close": 11.44,
      "adjClose": 11.41,
      "volume": 374460000
    },
    {
      "date": "2020-08-14",
      "open": 11.53,
      "high": 11.7,
      "low": 11.44,
      "close": 11.56,
      "adjClose": 11.53,
      "volume": 366436160
    },
    {
      "date": "2020-08-17",
      "open": 11.85,
      "high": 12.41,
      "low": 11.82,
      "close": 12.34,
      "adjClose": 12.3,
      "volume": 621300920
    },
    {
      "date": "2020-08-18",
      "open": 12.45,
      "high": 12.5,
      "low": 12.09,
      "close": 12.26,
      "adjClose": 12.22,
      "volume": 503448000
    },
    {
      "date": "2020-08-19",
      "open": 12.3,
      "high": 12.32,
      "low": 12.1,
      "close": 12.14,
      "adjClose": 12.1,
      "volume": 622624000
    },
    {
      "date": "2020-08-20",
      "open": 11.98,
      "high": 12.38,
      "low": 11.88,
      "close": 12.14,
      "adjClose": 12.1,
      "volume": 921388000
    },
    {
      "date": "2020-08-21",
      "open": 12.2,
      "high": 12.81,
      "low": 12.2,
      "close": 12.68,
      "adjClose": 12.64,
      "volume": 999869520
    },
    {
      "date": "2020-08-24",
      "open": 12.88,
      "high": 12.91,
      "low": 12.51,
      "close": 12.72,
      "adjClose": 12.68,
      "volume": 490564200
    },
    {
      "date": "2020-08-25",
      "open": 12.63,
      "high": 12.76,
      "low": 12.57,
      "close": 12.75,
      "adjClose": 12.71,
      "volume": 289076800
    },
    {
      "date": "2020-08-26",
      "open": 12.8,
      "high": 12.87,
      "low": 12.68,
      "close": 12.77,
      "adjClose": 12.73,
      "volume": 321244000
    },
    {
      "date": "2020-08-27",
      "open": 12.78,
      "high": 12.85,
      "low": 12.57,
      "close": 12.63,
      "adjClose": 12.59,
      "volume": 317604000
    },
    {
      "date": "2020-08-28",
      "open": 12.67,
      "high": 13.15,
      "low": 12.64,
      "close": 13.15,
      "adjClose": 13.11,
      "volume": 537160000
    },
    {
      "date": "2020-08-31",
      "open": 13.18,
      "high": 13.58,
      "low": 13.04,
      "close": 13.37,
      "adjClose": 13.33,
      "volume": 500841200
    },
    {
      "date": "2020-09-01",
      "open": 13.48,
      "high": 13.99,
      "low": 13.44,
      "close": 13.82,
      "adjClose": 13.78,
      "volume": 512473960
    },
    {
      "date": "2020-09-02",
      "open": 14.7,
      "high": 14.73,
      "low": 13.9,
      "close": 14.35,
      "adjClose": 14.31,
      "volume": 874012880
    },
    {
      "date": "2020-09-03",
      "open": 13.83,
      "high": 13.88,
      "low": 12.88,
      "close": 13.02,
      "adjClose": 12.98,
      "volume": 945128000
    },
    {
      "date": "2020-09-04",
      "open": 12.78,
      "high": 13.18,
      "low": 11.7,
      "close": 12.62,
      "adjClose": 12.58,
      "volume": 1463684000
    },
    {
      "date": "2020-09-08",
      "open": 11.73,
      "high": 12.55,
      "low": 11.7,
      "close": 11.91,
      "adjClose": 11.87,
      "volume": 795729480
    },
    {
      "date": "2020-09-09",
      "open": 12.4,
      "high": 12.81,
      "low": 12.23,
      "close": 12.72,
      "adjClose": 12.68,
      "volume": 736200000
    },
    {
      "date": "2020-09-10",
      "open": 12.99,
      "high": 13.07,
      "low": 12.17,
      "close": 12.31,
      "adjClose": 12.27,
      "volume": 698684440
    },
    {
      "date": "2020-09-11",
      "open": 12.49,
      "high": 12.65,
      "low": 11.9,
      "close": 12.16,
      "adjClose": 12.12,
      "volume": 636928000
    },
    {
      "date": "2020-09-14",
      "open": 13.08,
      "high": 13.32,
      "low": 12.63,
      "close": 12.87,
      "adjClose": 12.83,
      "volume": 1201744960
    },
    {
      "date": "2020-09-15",
      "open": 13.28,
      "high": 13.3,
      "low": 12.83,
      "close": 12.99,
      "adjClose": 12.95,
      "volume": 727556560
    },
    {
      "date": "2020-09-16",
      "open": 12.96,
      "high": 13.09,
      "low": 12.51,
      "close": 12.51,
      "adjClose": 12.47,
      "volume": 557599400
    },
    {
      "date": "2020-09-17",
      "open": 12.13,
      "high": 12.59,
      "low": 12.03,
      "close": 12.46,
      "adjClose": 12.42,
      "volume": 792512000
    },
    {
      "date": "2020-09-18",
      "open": 12.59,
      "high": 12.63,
      "low": 11.99,
      "close": 12.19,
      "adjClose": 12.15,
      "volume": 698461920
    },
    {
      "date": "2020-09-21",
      "open": 11.93,
      "high": 12.52,
      "low": 11.9,
      "close": 12.52,
      "adjClose": 12.48,
      "volume": 721044000
    },
    {
      "date": "2020-09-22",
      "open": 12.58,
      "high": 12.65,
      "low": 12.16,
      "close": 12.64,
      "adjClose": 12.6,
      "volume": 646452080
    },
    {
      "date": "2020-09-23",
      "open": 12.58,
      "high": 12.73,
      "low": 12.08,
      "close": 12.12,
      "adjClose": 12.08,
      "volume": 647012320
    },
    {
      "date": "2020-09-24",
      "open": 12.07,
      "high": 12.57,
      "low": 12.01,
      "close": 12.35,
      "adjClose": 12.31,
      "volume": 731240320
    },
    {
      "date": "2020-09-25",
      "open": 12.45,
      "high": 12.88,
      "low": 12.25,
      "close": 12.87,
      "adjClose": 12.83,
      "volume": 588016280
    },
    {
      "date": "2020-09-28",
      "open": 13.04,
      "high": 13.05,
      "low": 12.75,
      "close": 13.04,
      "adjClose": 13,
      "volume": 573809120
    },
    {
      "date": "2020-09-29",
      "open": 12.94,
      "high": 13.44,
      "low": 12.93,
      "close": 13.23,
      "adjClose": 13.19,
      "volume": 623004960
    },
    {
      "date": "2020-09-30",
      "open": 13.16,
      "high": 13.62,
      "low": 13.15,
      "close": 13.53,
      "adjClose": 13.49,
      "volume": 689184120
    },
    {
      "date": "2020-10-01",
      "open": 13.76,
      "high": 13.76,
      "low": 13.46,
      "close": 13.61,
      "adjClose": 13.57,
      "volume": 525004000
    },
    {
      "date": "2020-10-02",
      "open": 13.23,
      "high": 13.52,
      "low": 13.05,
      "close": 13.06,
      "adjClose": 13.02,
      "volume": 552496000
    },
    {
      "date": "2020-10-05",
      "open": 13.24,
      "high": 13.64,
      "low": 13.22,
      "close": 13.64,
      "adjClose": 13.6,
      "volume": 479820000
    },
    {
      "date": "2020-10-06",
      "open": 13.83,
      "high": 14.14,
      "low": 13.67,
      "close": 13.74,
      "adjClose": 13.7,
      "volume": 784420000
    },
    {
      "date": "2020-10-07",
      "open": 14,
      "high": 14.12,
      "low": 13.86,
      "close": 13.96,
      "adjClose": 13.92,
      "volume": 418085160
    },
    {
      "date": "2020-10-08",
      "open": 14.08,
      "high": 14.08,
      "low": 13.76,
      "close": 13.84,
      "adjClose": 13.8,
      "volume": 378900880
    },
    {
      "date": "2020-10-09",
      "open": 13.77,
      "high": 13.82,
      "low": 13.66,
      "close": 13.76,
      "adjClose": 13.72,
      "volume": 346892000
    },
    {
      "date": "2020-10-12",
      "open": 13.99,
      "high": 14.35,
      "low": 13.91,
      "close": 14.23,
      "adjClose": 14.19,
      "volume": 434744000
    },
    {
      "date": "2020-10-13",
      "open": 14.3,
      "high": 14.35,
      "low": 14.02,
      "close": 14.25,
      "adjClose": 14.21,
      "volume": 344604000
    },
    {
      "date": "2020-10-14",
      "open": 14.29,
      "high": 14.34,
      "low": 13.96,
      "close": 14.1,
      "adjClose": 14.06,
      "volume": 276647120
    },
    {
      "date": "2020-10-15",
      "open": 13.81,
      "high": 14.01,
      "low": 13.77,
      "close": 13.97,
      "adjClose": 13.93,
      "volume": 267225120
    },
    {
      "date": "2020-10-16",
      "open": 14.04,
      "high": 14.12,
      "low": 13.79,
      "close": 13.81,
      "adjClose": 13.77,
      "volume": 242639600
    },
    {
      "date": "2020-10-19",
      "open": 13.9,
      "high": 13.98,
      "low": 13.41,
      "close": 13.5,
      "adjClose": 13.46,
      "volume": 298068560
    },
    {
      "date": "2020-10-20",
      "open": 13.58,
      "high": 13.8,
      "low": 13.51,
      "close": 13.65,
      "adjClose": 13.61,
      "volume": 229212040
    },
    {
      "date": "2020-10-21",
      "open": 13.63,
      "high": 13.79,
      "low": 13.48,
      "close": 13.52,
      "adjClose": 13.48,
      "volume": 219597320
    },
    {
      "date": "2020-10-22",
      "open": 13.52,
      "high": 13.61,
      "low": 13.23,
      "close": 13.36,
      "adjClose": 13.32,
      "volume": 290480000
    },
    {
      "date": "2020-10-23",
      "open": 13.45,
      "high": 13.59,
      "low": 13.29,
      "close": 13.59,
      "adjClose": 13.55,
      "volume": 233484280
    },
    {
      "date": "2020-10-26",
      "open": 13.43,
      "high": 13.69,
      "low": 13.04,
      "close": 13.14,
      "adjClose": 13.1,
      "volume": 336896000
    },
    {
      "date": "2020-10-27",
      "open": 13.31,
      "high": 13.44,
      "low": 13.19,
      "close": 13.4,
      "adjClose": 13.36,
      "volume": 250520000
    },
    {
      "date": "2020-10-28",
      "open": 13.2,
      "high": 13.26,
      "low": 12.61,
      "close": 12.63,
      "adjClose": 12.59,
      "volume": 376520000
    },
    {
      "date": "2020-10-29",
      "open": 12.84,
      "high": 13.19,
      "low": 12.75,
      "close": 13.02,
      "adjClose": 12.98,
      "volume": 320081840
    },
    {
      "date": "2020-10-30",
      "open": 12.85,
      "high": 12.94,
      "low": 12.3,
      "close": 12.53,
      "adjClose": 12.49,
      "volume": 417396000
    },
    {
      "date": "2020-11-02",
      "open": 12.66,
      "high": 12.84,
      "low": 12.4,
      "close": 12.58,
      "adjClose": 12.54,
      "volume": 299652640
    },
    {
      "date": "2020-11-03",
      "open": 12.71,
      "high": 13.11,
      "low": 12.6,
      "close": 13.02,
      "adjClose": 12.98,
      "volume": 272901080
    },
    {
      "date": "2020-11-04",
      "open": 13.39,
      "high": 13.83,
      "low": 13.34,
      "close": 13.79,
      "adjClose": 13.75,
      "volume": 410229280
    },
    {
      "date": "2020-11-05",
      "open": 14.16,
      "high": 14.34,
      "low": 13.99,
      "close": 14.16,
      "adjClose": 14.12,
      "volume": 319028320
    },
    {
      "date": "2020-11-06",
      "open": 14.11,
      "high": 14.59,
      "low": 13.9,
      "close": 14.56,
      "adjClose": 14.52,
      "volume": 383349280
    },
    {
      "date": "2020-11-09",
      "open": 14.55,
      "high": 14.69,
      "low": 13.61,
      "close": 13.63,
      "adjClose": 13.59,
      "volume": 582977880
    },
    {
      "date": "2020-11-10",
      "open": 13.61,
      "high": 13.61,
      "low": 12.63,
      "close": 12.77,
      "adjClose": 12.73,
      "volume": 644068000
    },
    {
      "date": "2020-11-11",
      "open": 13.05,
      "high": 13.43,
      "low": 12.95,
      "close": 13.42,
      "adjClose": 13.38,
      "volume": 404744000
    },
    {
      "date": "2020-11-12",
      "open": 13.48,
      "high": 13.77,
      "low": 13.32,
      "close": 13.46,
      "adjClose": 13.42,
      "volume": 366635000
    },
    {
      "date": "2020-11-13",
      "open": 13.63,
      "high": 13.67,
      "low": 13.06,
      "close": 13.3,
      "adjClose": 13.26,
      "volume": 346762320
    },
    {
      "date": "2020-11-16",
      "open": 13.17,
      "high": 13.65,
      "low": 13.16,
      "close": 13.52,
      "adjClose": 13.48,
      "volume": 413776000
    },
    {
      "date": "2020-11-17",
      "open": 13.55,
      "high": 13.6,
      "low": 13.3,
      "close": 13.42,
      "adjClose": 13.38,
      "volume": 312028000
    },
    {
      "date": "2020-11-18",
      "open": 13.47,
      "high": 13.61,
      "low": 13.19,
      "close": 13.43,
      "adjClose": 13.39,
      "volume": 510925320
    },
    {
      "date": "2020-11-19",
      "open": 13.21,
      "high": 13.49,
      "low": 13.1,
      "close": 13.44,
      "adjClose": 13.4,
      "volume": 565936000
    },
    {
      "date": "2020-11-20",
      "open": 13.45,
      "high": 13.49,
      "low": 13.07,
      "close": 13.09,
      "adjClose": 13.05,
      "volume": 341089800
    },
    {
      "date": "2020-11-23",
      "open": 13.17,
      "high": 13.38,
      "low": 13.02,
      "close": 13.14,
      "adjClose": 13.1,
      "volume": 361356000
    },
    {
      "date": "2020-11-24",
      "open": 13.14,
      "high": 13.16,
      "low": 12.89,
      "close": 12.96,
      "adjClose": 12.92,
      "volume": 346500000
    },
    {
      "date": "2020-11-25",
      "open": 13.03,
      "high": 13.27,
      "low": 13.02,
      "close": 13.23,
      "adjClose": 13.19,
      "volume": 259916400
    },
    {
      "date": "2020-11-27",
      "open": 13.38,
      "high": 13.41,
      "low": 13.17,
      "close": 13.26,
      "adjClose": 13.22,
      "volume": 167276000
    },
    {
      "date": "2020-11-30",
      "open": 13.27,
      "high": 13.41,
      "low": 12.97,
      "close": 13.4,
      "adjClose": 13.36,
      "volume": 286952000
    },
    {
      "date": "2020-12-01",
      "open": 13.49,
      "high": 13.53,
      "low": 13.23,
      "close": 13.39,
      "adjClose": 13.35,
      "volume": 297571280
    },
    {
      "date": "2020-12-02",
      "open": 13.35,
      "high": 13.67,
      "low": 13.23,
      "close": 13.54,
      "adjClose": 13.5,
      "volume": 283361200
    },
    {
      "date": "2020-12-03",
      "open": 13.59,
      "high": 13.66,
      "low": 13.33,
      "close": 13.4,
      "adjClose": 13.37,
      "volume": 199520640
    },
    {
      "date": "2020-12-04",
      "open": 13.45,
      "high": 13.56,
      "low": 13.39,
      "close": 13.56,
      "adjClose": 13.52,
      "volume": 202244000
    },
    {
      "date": "2020-12-07",
      "open": 13.6,
      "high": 13.73,
      "low": 13.5,
      "close": 13.61,
      "adjClose": 13.57,
      "volume": 223244000
    },
    {
      "date": "2020-12-08",
      "open": 13.59,
      "high": 13.6,
      "low": 13.28,
      "close": 13.35,
      "adjClose": 13.32,
      "volume": 271920880
    },
    {
      "date": "2020-12-09",
      "open": 13.3,
      "high": 13.41,
      "low": 12.87,
      "close": 12.93,
      "adjClose": 12.9,
      "volume": 401301200
    },
    {
      "date": "2020-12-10",
      "open": 12.87,
      "high": 13.07,
      "low": 12.85,
      "close": 12.97,
      "adjClose": 12.94,
      "volume": 207764720
    },
    {
      "date": "2020-12-11",
      "open": 12.97,
      "high": 13.02,
      "low": 12.82,
      "close": 13.01,
      "adjClose": 12.98,
      "volume": 209265640
    },
    {
      "date": "2020-12-14",
      "open": 13.09,
      "high": 13.39,
      "low": 13.08,
      "close": 13.31,
      "adjClose": 13.28,
      "volume": 270157880
    },
    {
      "date": "2020-12-15",
      "open": 13.44,
      "high": 13.46,
      "low": 13.19,
      "close": 13.36,
      "adjClose": 13.33,
      "volume": 193485920
    },
    {
      "date": "2020-12-16",
      "open": 13.42,
      "high": 13.44,
      "low": 13.21,
      "close": 13.24,
      "adjClose": 13.21,
      "volume": 223116000
    },
    {
      "date": "2020-12-17",
      "open": 13.37,
      "high": 13.38,
      "low": 13.18,
      "close": 13.34,
      "adjClose": 13.31,
      "volume": 231384000
    },
    {
      "date": "2020-12-18",
      "open": 13.38,
      "high": 13.41,
      "low": 13.07,
      "close": 13.27,
      "adjClose": 13.24,
      "volume": 342064640
    },
    {
      "date": "2020-12-21",
      "open": 13.07,
      "high": 13.37,
      "low": 12.97,
      "close": 13.33,
      "adjClose": 13.3,
      "volume": 302332160
    },
    {
      "date": "2020-12-22",
      "open": 13.32,
      "high": 13.34,
      "low": 13.05,
      "close": 13.28,
      "adjClose": 13.25,
      "volume": 186314880
    },
    {
      "date": "2020-12-23",
      "open": 13.26,
      "high": 13.28,
      "low": 13.01,
      "close": 13.01,
      "adjClose": 12.98,
      "volume": 179144000
    },
    {
      "date": "2020-12-24",
      "open": 13.04,
      "high": 13.13,
      "low": 12.94,
      "close": 12.99,
      "adjClose": 12.96,
      "volume": 97884000
    },
    {
      "date": "2020-12-28",
      "open": 13.06,
      "high": 13.06,
      "low": 12.76,
      "close": 12.9,
      "adjClose": 12.87,
      "volume": 212565640
    },
    {
      "date": "2020-12-29",
      "open": 12.93,
      "high": 13.07,
      "low": 12.84,
      "close": 12.94,
      "adjClose": 12.91,
      "volume": 170372160
    },
    {
      "date": "2020-12-30",
      "open": 12.99,
      "high": 13.21,
      "low": 12.9,
      "close": 13.15,
      "adjClose": 13.12,
      "volume": 225397160
    },
    {
      "date": "2020-12-31",
      "open": 13.14,
      "high": 13.15,
      "low": 12.92,
      "close": 13.06,
      "adjClose": 13.03,
      "volume": 192424400
    },
    {
      "date": "2021-01-04",
      "open": 13.1,
      "high": 13.65,
      "low": 12.96,
      "close": 13.11,
      "adjClose": 13.08,
      "volume": 560641800
    },
    {
      "date": "2021-01-05",
      "open": 13.1,
      "high": 13.44,
      "low": 13.09,
      "close": 13.4,
      "adjClose": 13.37,
      "volume": 322760000
    },
    {
      "date": "2021-01-06",
      "open": 13.22,
      "high": 13.25,
      "low": 12.59,
      "close": 12.61,
      "adjClose": 12.58,
      "volume": 580424000
    },
    {
      "date": "2021-01-07",
      "open": 12.97,
      "high": 13.38,
      "low": 12.89,
      "close": 13.34,
      "adjClose": 13.31,
      "volume": 461481480
    },
    {
      "date": "2021-01-08",
      "open": 13.36,
      "high": 13.42,
      "low": 13.04,
      "close": 13.28,
      "adjClose": 13.25,
      "volume": 292528600
    },
    {
      "date": "2021-01-11",
      "open": 13.42,
      "high": 13.96,
      "low": 13.36,
      "close": 13.62,
      "adjClose": 13.58,
      "volume": 519028800
    },
    {
      "date": "2021-01-12",
      "open": 13.75,
      "high": 13.75,
      "low": 13.35,
      "close": 13.48,
      "adjClose": 13.45,
      "volume": 291477720
    },
    {
      "date": "2021-01-13",
      "open": 13.49,
      "high": 13.62,
      "low": 13.39,
      "close": 13.53,
      "adjClose": 13.49,
      "volume": 210028440
    },
    {
      "date": "2021-01-14",
      "open": 13.58,
      "high": 13.6,
      "low": 13.18,
      "close": 13.2,
      "adjClose": 13.17,
      "volume": 283120280
    },
    {
      "date": "2021-01-15",
      "open": 13.23,
      "high": 13.33,
      "low": 12.85,
      "close": 12.86,
      "adjClose": 12.83,
      "volume": 277781280
    },
    {
      "date": "2021-01-19",
      "open": 13.02,
      "high": 13.09,
      "low": 12.84,
      "close": 13.03,
      "adjClose": 13,
      "volume": 226188000
    },
    {
      "date": "2021-01-20",
      "open": 13.11,
      "high": 13.43,
      "low": 13.06,
      "close": 13.37,
      "adjClose": 13.34,
      "volume": 258572000
    },
    {
      "date": "2021-01-21",
      "open": 13.42,
      "high": 14,
      "low": 13.25,
      "close": 13.87,
      "adjClose": 13.83,
      "volume": 338339600
    },
    {
      "date": "2021-01-22",
      "open": 13.74,
      "high": 13.84,
      "low": 13.63,
      "close": 13.71,
      "adjClose": 13.67,
      "volume": 246820000
    },
    {
      "date": "2021-01-25",
      "open": 13.78,
      "high": 13.83,
      "low": 13.24,
      "close": 13.65,
      "adjClose": 13.61,
      "volume": 251112000
    },
    {
      "date": "2021-01-26",
      "open": 13.58,
      "high": 13.64,
      "low": 13.39,
      "close": 13.44,
      "adjClose": 13.41,
      "volume": 163980400
    },
    {
      "date": "2021-01-27",
      "open": 13.23,
      "high": 13.23,
      "low": 12.79,
      "close": 12.92,
      "adjClose": 12.89,
      "volume": 371272840
    },
    {
      "date": "2021-01-28",
      "open": 13,
      "high": 13.34,
      "low": 12.96,
      "close": 13.05,
      "adjClose": 13.02,
      "volume": 228316000
    },
    {
      "date": "2021-01-29",
      "open": 13.08,
      "high": 13.33,
      "low": 12.91,
      "close": 12.99,
      "adjClose": 12.96,
      "volume": 271552040
    },
    {
      "date": "2021-02-01",
      "open": 13.05,
      "high": 13.27,
      "low": 12.9,
      "close": 13.24,
      "adjClose": 13.21,
      "volume": 217204320
    },
    {
      "date": "2021-02-02",
      "open": 13.4,
      "high": 13.57,
      "low": 13.29,
      "close": 13.56,
      "adjClose": 13.52,
      "volume": 220440000
    },
    {
      "date": "2021-02-03",
      "open": 13.64,
      "high": 13.93,
      "low": 13.52,
      "close": 13.53,
      "adjClose": 13.49,
      "volume": 245409280
    },
    {
      "date": "2021-02-04",
      "open": 13.53,
      "high": 13.67,
      "low": 13.34,
      "close": 13.66,
      "adjClose": 13.62,
      "volume": 201340000
    },
    {
      "date": "2021-02-05",
      "open": 13.73,
      "high": 13.74,
      "low": 13.55,
      "close": 13.59,
      "adjClose": 13.55,
      "volume": 169153640
    },
    {
      "date": "2021-02-08",
      "open": 13.73,
      "high": 14.47,
      "low": 13.73,
      "close": 14.44,
      "adjClose": 14.4,
      "volume": 434624000
    },
    {
      "date": "2021-02-09",
      "open": 14.34,
      "high": 14.58,
      "low": 14.22,
      "close": 14.26,
      "adjClose": 14.22,
      "volume": 287560120
    },
    {
      "date": "2021-02-10",
      "open": 14.46,
      "high": 14.91,
      "low": 14.34,
      "close": 14.76,
      "adjClose": 14.72,
      "volume": 485352320
    },
    {
      "date": "2021-02-11",
      "open": 14.98,
      "high": 15.27,
      "low": 14.93,
      "close": 15.25,
      "adjClose": 15.21,
      "volume": 450828000
    },
    {
      "date": "2021-02-12",
      "open": 15.05,
      "high": 15.29,
      "low": 14.78,
      "close": 14.96,
      "adjClose": 14.92,
      "volume": 374757480
    },
    {
      "date": "2021-02-16",
      "open": 15.06,
      "high": 15.37,
      "low": 14.95,
      "close": 15.33,
      "adjClose": 15.29,
      "volume": 321960000
    },
    {
      "date": "2021-02-17",
      "open": 15.17,
      "high": 15.22,
      "low": 14.78,
      "close": 14.91,
      "adjClose": 14.87,
      "volume": 275698680
    },
    {
      "date": "2021-02-18",
      "open": 14.73,
      "high": 14.87,
      "low": 14.58,
      "close": 14.83,
      "adjClose": 14.79,
      "volume": 234080800
    },
    {
      "date": "2021-02-19",
      "open": 15.02,
      "high": 15.18,
      "low": 14.85,
      "close": 14.93,
      "adjClose": 14.89,
      "volume": 271724120
    },
    {
      "date": "2021-02-22",
      "open": 14.77,
      "high": 15.13,
      "low": 14.33,
      "close": 14.36,
      "adjClose": 14.32,
      "volume": 325885560
    },
    {
      "date": "2021-02-23",
      "open": 14.08,
      "high": 14.24,
      "low": 13.39,
      "close": 14.14,
      "adjClose": 14.1,
      "volume": 391780000
    },
    {
      "date": "2021-02-24",
      "open": 14.12,
      "high": 14.51,
      "low": 13.76,
      "close": 14.5,
      "adjClose": 14.46,
      "volume": 448320000
    },
    {
      "date": "2021-02-25",
      "open": 14.05,
      "high": 14.37,
      "low": 13.22,
      "close": 13.31,
      "adjClose": 13.28,
      "volume": 824436040
    },
    {
      "date": "2021-02-26",
      "open": 13.75,
      "high": 13.85,
      "low": 13.36,
      "close": 13.71,
      "adjClose": 13.67,
      "volume": 500932000
    },
    {
      "date": "2021-03-01",
      "open": 13.88,
      "high": 13.93,
      "low": 13.55,
      "close": 13.84,
      "adjClose": 13.8,
      "volume": 353184000
    },
    {
      "date": "2021-03-02",
      "open": 13.9,
      "high": 13.92,
      "low": 13.4,
      "close": 13.41,
      "adjClose": 13.38,
      "volume": 264116000
    },
    {
      "date": "2021-03-03",
      "open": 13.43,
      "high": 13.45,
      "low": 12.8,
      "close": 12.8,
      "adjClose": 12.77,
      "volume": 377592000
    },
    {
      "date": "2021-03-04",
      "open": 12.8,
      "high": 12.98,
      "low": 12.08,
      "close": 12.37,
      "adjClose": 12.34,
      "volume": 573345160
    },
    {
      "date": "2021-03-05",
      "open": 12.55,
      "high": 12.55,
      "low": 11.68,
      "close": 12.46,
      "adjClose": 12.43,
      "volume": 542840000
    },
    {
      "date": "2021-03-08",
      "open": 12.45,
      "high": 12.47,
      "low": 11.57,
      "close": 11.59,
      "adjClose": 11.56,
      "volume": 543112000
    },
    {
      "date": "2021-03-09",
      "open": 12.13,
      "high": 12.62,
      "low": 12.06,
      "close": 12.52,
      "adjClose": 12.49,
      "volume": 521825520
    },
    {
      "date": "2021-03-10",
      "open": 12.84,
      "high": 12.98,
      "low": 12.46,
      "close": 12.47,
      "adjClose": 12.44,
      "volume": 384376560
    },
    {
      "date": "2021-03-11",
      "open": 12.95,
      "high": 13.05,
      "low": 12.73,
      "close": 12.99,
      "adjClose": 12.96,
      "volume": 299916000
    },
    {
      "date": "2021-03-12",
      "open": 12.65,
      "high": 12.89,
      "low": 12.59,
      "close": 12.86,
      "adjClose": 12.83,
      "volume": 243964000
    },
    {
      "date": "2021-03-15",
      "open": 12.86,
      "high": 13.21,
      "low": 12.77,
      "close": 13.19,
      "adjClose": 13.16,
      "volume": 222520440
    },
    {
      "date": "2021-03-16",
      "open": 13.36,
      "high": 13.51,
      "low": 13.12,
      "close": 13.29,
      "adjClose": 13.26,
      "volume": 272129600
    },
    {
      "date": "2021-03-17",
      "open": 13.04,
      "high": 13.45,
      "low": 12.99,
      "close": 13.34,
      "adjClose": 13.31,
      "volume": 243864200
    },
    {
      "date": "2021-03-18",
      "open": 13.14,
      "high": 13.18,
      "low": 12.72,
      "close": 12.72,
      "adjClose": 12.69,
      "volume": 294188080
    },
    {
      "date": "2021-03-19",
      "open": 12.75,
      "high": 12.92,
      "low": 12.61,
      "close": 12.85,
      "adjClose": 12.82,
      "volume": 299208000
    },
    {
      "date": "2021-03-22",
      "open": 12.91,
      "high": 13.39,
      "low": 12.91,
      "close": 13.19,
      "adjClose": 13.16,
      "volume": 297804000
    },
    {
      "date": "2021-03-23",
      "open": 13.25,
      "high": 13.34,
      "low": 13.02,
      "close": 13.07,
      "adjClose": 13.04,
      "volume": 222048000
    },
    {
      "date": "2021-03-24",
      "open": 13.15,
      "high": 13.16,
      "low": 12.64,
      "close": 12.64,
      "adjClose": 12.61,
      "volume": 245840000
    },
    {
      "date": "2021-03-25",
      "open": 12.5,
      "high": 12.71,
      "low": 12.27,
      "close": 12.54,
      "adjClose": 12.51,
      "volume": 295144560
    },
    {
      "date": "2021-03-26",
      "open": 12.55,
      "high": 12.86,
      "low": 12.37,
      "close": 12.84,
      "adjClose": 12.81,
      "volume": 363968960
    },
    {
      "date": "2021-03-29",
      "open": 12.82,
      "high": 13.06,
      "low": 12.7,
      "close": 12.95,
      "adjClose": 12.92,
      "volume": 273520000
    },
    {
      "date": "2021-03-30",
      "open": 12.84,
      "high": 12.98,
      "low": 12.71,
      "close": 12.87,
      "adjClose": 12.84,
      "volume": 200204000
    },
    {
      "date": "2021-03-31",
      "open": 13.02,
      "high": 13.47,
      "low": 12.98,
      "close": 13.35,
      "adjClose": 13.32,
      "volume": 314777520
    },
    {
      "date": "2021-04-01",
      "open": 13.57,
      "high": 13.87,
      "low": 13.51,
      "close": 13.81,
      "adjClose": 13.78,
      "volume": 308276000
    },
    {
      "date": "2021-04-05",
      "open": 13.87,
      "high": 14.01,
      "low": 13.73,
      "close": 13.99,
      "adjClose": 13.96,
      "volume": 255672000
    },
    {
      "date": "2021-04-06",
      "open": 14,
      "high": 14.05,
      "low": 13.77,
      "close": 13.86,
      "adjClose": 13.83,
      "volume": 191745960
    },
    {
      "date": "2021-04-07",
      "open": 13.88,
      "high": 14.24,
      "low": 13.71,
      "close": 14.14,
      "adjClose": 14.11,
      "volume": 251284360
    },
    {
      "date": "2021-04-08",
      "open": 14.25,
      "high": 14.47,
      "low": 14.25,
      "close": 14.32,
      "adjClose": 14.29,
      "volume": 244416000
    },
    {
      "date": "2021-04-09",
      "open": 14.21,
      "high": 14.41,
      "low": 14.18,
      "close": 14.4,
      "adjClose": 14.37,
      "volume": 195172000
    },
    {
      "date": "2021-04-12",
      "open": 14.29,
      "high": 15.35,
      "low": 14.14,
      "close": 15.21,
      "adjClose": 15.18,
      "volume": 869324000
    },
    {
      "date": "2021-04-13",
      "open": 15.23,
      "high": 15.7,
      "low": 15.13,
      "close": 15.68,
      "adjClose": 15.64,
      "volume": 676212000
    },
    {
      "date": "2021-04-14",
      "open": 15.63,
      "high": 15.72,
      "low": 15.23,
      "close": 15.28,
      "adjClose": 15.25,
      "volume": 385501920
    },
    {
      "date": "2021-04-15",
      "open": 15.66,
      "high": 16.21,
      "low": 15.63,
      "close": 16.14,
      "adjClose": 16.1,
      "volume": 598480680
    },
    {
      "date": "2021-04-16",
      "open": 16.05,
      "high": 16.17,
      "low": 15.87,
      "close": 15.91,
      "adjClose": 15.87,
      "volume": 335208000
    },
    {
      "date": "2021-04-19",
      "open": 15.54,
      "high": 15.81,
      "low": 15.23,
      "close": 15.36,
      "adjClose": 15.32,
      "volume": 404420000
    },
    {
      "date": "2021-04-20",
      "open": 15.32,
      "high": 15.5,
      "low": 14.96,
      "close": 15.17,
      "adjClose": 15.14,
      "volume": 334133040
    },
    {
      "date": "2021-04-21",
      "open": 15.12,
      "high": 15.36,
      "low": 15.1,
      "close": 15.36,
      "adjClose": 15.32,
      "volume": 216777040
    },
    {
      "date": "2021-04-22",
      "open": 15.38,
      "high": 15.44,
      "low": 14.78,
      "close": 14.85,
      "adjClose": 14.82,
      "volume": 277788000
    },
    {
      "date": "2021-04-23",
      "open": 14.93,
      "high": 15.33,
      "low": 14.9,
      "close": 15.27,
      "adjClose": 15.24,
      "volume": 227772200
    },
    {
      "date": "2021-04-26",
      "open": 15.19,
      "high": 15.48,
      "low": 15.13,
      "close": 15.48,
      "adjClose": 15.44,
      "volume": 197797080
    },
    {
      "date": "2021-04-27",
      "open": 15.58,
      "high": 15.67,
      "low": 15.35,
      "close": 15.38,
      "adjClose": 15.34,
      "volume": 164573000
    },
    {
      "date": "2021-04-28",
      "open": 15.36,
      "high": 15.53,
      "low": 15.22,
      "close": 15.28,
      "adjClose": 15.25,
      "volume": 209416200
    },
    {
      "date": "2021-04-29",
      "open": 15.4,
      "high": 15.44,
      "low": 15.07,
      "close": 15.32,
      "adjClose": 15.28,
      "volume": 173196480
    },
    {
      "date": "2021-04-30",
      "open": 15.17,
      "high": 15.36,
      "low": 15,
      "close": 15.01,
      "adjClose": 14.98,
      "volume": 201912000
    },
    {
      "date": "2021-05-03",
      "open": 15.13,
      "high": 15.25,
      "low": 14.79,
      "close": 14.84,
      "adjClose": 14.81,
      "volume": 203912000
    },
    {
      "date": "2021-05-04",
      "open": 14.64,
      "high": 14.64,
      "low": 14.01,
      "close": 14.35,
      "adjClose": 14.32,
      "volume": 405324800
    },
    {
      "date": "2021-05-05",
      "open": 14.71,
      "high": 14.81,
      "low": 14.39,
      "close": 14.46,
      "adjClose": 14.43,
      "volume": 292024000
    },
    {
      "date": "2021-05-06",
      "open": 14.5,
      "high": 14.57,
      "low": 14.22,
      "close": 14.52,
      "adjClose": 14.49,
      "volume": 193380920
    },
    {
      "date": "2021-05-07",
      "open": 14.81,
      "high": 14.97,
      "low": 14.67,
      "close": 14.81,
      "adjClose": 14.78,
      "volume": 229328000
    },
    {
      "date": "2021-05-10",
      "open": 14.79,
      "high": 14.81,
      "low": 14.25,
      "close": 14.27,
      "adjClose": 14.24,
      "volume": 268904000
    },
    {
      "date": "2021-05-11",
      "open": 13.83,
      "high": 14.35,
      "low": 13.75,
      "close": 14.31,
      "adjClose": 14.28,
      "volume": 285585360
    },
    {
      "date": "2021-05-12",
      "open": 14.01,
      "high": 14.26,
      "low": 13.71,
      "close": 13.76,
      "adjClose": 13.73,
      "volume": 303409320
    },
    {
      "date": "2021-05-13",
      "open": 14.03,
      "high": 14.08,
      "low": 13.46,
      "close": 13.67,
      "adjClose": 13.64,
      "volume": 285727480
    },
    {
      "date": "2021-05-14",
      "open": 13.89,
      "high": 14.33,
      "low": 13.75,
      "close": 14.24,
      "adjClose": 14.21,
      "volume": 258616000
    },
    {
      "date": "2021-05-17",
      "open": 14.16,
      "high": 14.17,
      "low": 13.85,
      "close": 14.17,
      "adjClose": 14.14,
      "volume": 216980840
    },
    {
      "date": "2021-05-18",
      "open": 14.27,
      "high": 14.4,
      "low": 14,
      "close": 14.02,
      "adjClose": 13.99,
      "volume": 186256000
    },
    {
      "date": "2021-05-19",
      "open": 13.57,
      "high": 14.08,
      "low": 13.54,
      "close": 14.07,
      "adjClose": 14.04,
      "volume": 344000000
    },
    {
      "date": "2021-05-20",
      "open": 14.3,
      "high": 14.68,
      "low": 14.27,
      "close": 14.61,
      "adjClose": 14.58,
      "volume": 321592000
    },
    {
      "date": "2021-05-21",
      "open": 15.16,
      "high": 15.22,
      "low": 14.87,
      "close": 14.99,
      "adjClose": 14.96,
      "volume": 672992000
    },
    {
      "date": "2021-05-24",
      "open": 15.21,
      "high": 15.75,
      "low": 15.18,
      "close": 15.61,
      "adjClose": 15.57,
      "volume": 554816200
    },
    {
      "date": "2021-05-25",
      "open": 15.77,
      "high": 15.82,
      "low": 15.48,
      "close": 15.65,
      "adjClose": 15.61,
      "volume": 435408000
    },
    {
      "date": "2021-05-26",
      "open": 15.73,
      "high": 15.79,
      "low": 15.59,
      "close": 15.7,
      "adjClose": 15.66,
      "volume": 370440000
    },
    {
      "date": "2021-05-27",
      "open": 15.7,
      "high": 15.75,
      "low": 15.46,
      "close": 15.49,
      "adjClose": 15.45,
      "volume": 581476000
    },
    {
      "date": "2021-05-28",
      "open": 15.5,
      "high": 16.28,
      "low": 15.5,
      "close": 16.24,
      "adjClose": 16.2,
      "volume": 644536000
    },
    {
      "date": "2021-06-01",
      "open": 16.27,
      "high": 16.39,
      "low": 15.9,
      "close": 16.26,
      "adjClose": 16.22,
      "volume": 472804000
    },
    {
      "date": "2021-06-02",
      "open": 16.25,
      "high": 16.92,
      "low": 16.24,
      "close": 16.78,
      "adjClose": 16.74,
      "volume": 594168000
    },
    {
      "date": "2021-06-03",
      "open": 16.7,
      "high": 17.26,
      "low": 16.58,
      "close": 16.97,
      "adjClose": 16.93,
      "volume": 580008000
    },
    {
      "date": "2021-06-04",
      "open": 17.11,
      "high": 17.66,
      "low": 17.1,
      "close": 17.58,
      "adjClose": 17.54,
      "volume": 617120280
    },
    {
      "date": "2021-06-07",
      "open": 17.57,
      "high": 17.81,
      "low": 17.19,
      "close": 17.62,
      "adjClose": 17.58,
      "volume": 575756000
    },
    {
      "date": "2021-06-08",
      "open": 17.53,
      "high": 17.62,
      "low": 17.25,
      "close": 17.46,
      "adjClose": 17.42,
      "volume": 323848000
    },
    {
      "date": "2021-06-09",
      "open": 17.52,
      "high": 17.58,
      "low": 17.26,
      "close": 17.36,
      "adjClose": 17.32,
      "volume": 381657480
    },
    {
      "date": "2021-06-10",
      "open": 17.35,
      "high": 17.49,
      "low": 17.18,
      "close": 17.43,
      "adjClose": 17.39,
      "volume": 287772000
    },
    {
      "date": "2021-06-11",
      "open": 17.48,
      "high": 17.94,
      "low": 17.44,
      "close": 17.83,
      "adjClose": 17.79,
      "volume": 416308000
    },
    {
      "date": "2021-06-14",
      "open": 17.91,
      "high": 18.04,
      "low": 17.66,
      "close": 18.02,
      "adjClose": 17.98,
      "volume": 321376000
    },
    {
      "date": "2021-06-15",
      "open": 17.92,
      "high": 18.02,
      "low": 17.73,
      "close": 17.79,
      "adjClose": 17.75,
      "volume": 243032000
    },
    {
      "date": "2021-06-16",
      "open": 17.79,
      "high": 17.95,
      "low": 17.58,
      "close": 17.81,
      "adjClose": 17.77,
      "volume": 307124000
    },
    {
      "date": "2021-06-17",
      "open": 17.77,
      "high": 18.84,
      "low": 17.76,
      "close": 18.66,
      "adjClose": 18.62,
      "volume": 809656000
    },
    {
      "date": "2021-06-18",
      "open": 18.78,
      "high": 19.38,
      "low": 18.58,
      "close": 18.64,
      "adjClose": 18.6,
      "volume": 968856000
    },
    {
      "date": "2021-06-21",
      "open": 18.44,
      "high": 18.54,
      "low": 17.82,
      "close": 18.43,
      "adjClose": 18.39,
      "volume": 672384000
    },
    {
      "date": "2021-06-22",
      "open": 18.47,
      "high": 18.96,
      "low": 18.39,
      "close": 18.89,
      "adjClose": 18.85,
      "volume": 580145560
    },
    {
      "date": "2021-06-23",
      "open": 19.01,
      "high": 19.15,
      "low": 18.91,
      "close": 19.06,
      "adjClose": 19.02,
      "volume": 332357040
    },
    {
      "date": "2021-06-24",
      "open": 19.23,
      "high": 19.42,
      "low": 19.09,
      "close": 19.21,
      "adjClose": 19.17,
      "volume": 320924000
    },
    {
      "date": "2021-06-25",
      "open": 19.28,
      "high": 19.35,
      "low": 18.89,
      "close": 19.03,
      "adjClose": 18.99,
      "volume": 278365920
    },
    {
      "date": "2021-06-28",
      "open": 19.36,
      "high": 20.08,
      "low": 19.32,
      "close": 19.99,
      "adjClose": 19.95,
      "volume": 495436560
    },
    {
      "date": "2021-06-29",
      "open": 19.88,
      "high": 20.1,
      "low": 19.66,
      "close": 20.03,
      "adjClose": 19.99,
      "volume": 367633840
    },
    {
      "date": "2021-06-30",
      "open": 20,
      "high": 20.16,
      "low": 19.86,
      "close": 20,
      "adjClose": 19.96,
      "volume": 326568000
    },
    {
      "date": "2021-07-01",
      "open": 20.13,
      "high": 20.46,
      "low": 20.02,
      "close": 20.21,
      "adjClose": 20.17,
      "volume": 480136000
    },
    {
      "date": "2021-07-02",
      "open": 20.44,
      "high": 20.51,
      "low": 20.29,
      "close": 20.49,
      "adjClose": 20.44,
      "volume": 343396680
    },
    {
      "date": "2021-07-06",
      "open": 20.74,
      "high": 20.84,
      "low": 20.35,
      "close": 20.7,
      "adjClose": 20.65,
      "volume": 446708000
    },
    {
      "date": "2021-07-07",
      "open": 20.85,
      "high": 20.88,
      "low": 20.33,
      "close": 20.37,
      "adjClose": 20.33,
      "volume": 418428000
    },
    {
      "date": "2021-07-08",
      "open": 19.86,
      "high": 20.13,
      "low": 19.7,
      "close": 19.9,
      "adjClose": 19.86,
      "volume": 503300000
    },
    {
      "date": "2021-07-09",
      "open": 19.96,
      "high": 20.08,
      "low": 19.75,
      "close": 20.05,
      "adjClose": 20.01,
      "volume": 296624000
    },
    {
      "date": "2021-07-12",
      "open": 20.24,
      "high": 20.53,
      "low": 20.19,
      "close": 20.51,
      "adjClose": 20.46,
      "volume": 321984760
    },
    {
      "date": "2021-07-13",
      "open": 20.4,
      "high": 20.46,
      "low": 20.11,
      "close": 20.25,
      "adjClose": 20.21,
      "volume": 290708000
    },
    {
      "date": "2021-07-14",
      "open": 20.36,
      "high": 20.42,
      "low": 19.75,
      "close": 19.84,
      "adjClose": 19.8,
      "volume": 380100000
    },
    {
      "date": "2021-07-15",
      "open": 19.81,
      "high": 19.85,
      "low": 18.86,
      "close": 18.97,
      "adjClose": 18.93,
      "volume": 550564520
    },
    {
      "date": "2021-07-16",
      "open": 19.03,
      "high": 19.16,
      "low": 18.07,
      "close": 18.16,
      "adjClose": 18.12,
      "volume": 688224000
    },
    {
      "date": "2021-07-19",
      "open": 17.92,
      "high": 19.04,
      "low": 17.87,
      "close": 18.78,
      "adjClose": 18.74,
      "volume": 749060000
    },
    {
      "date": "2021-07-20",
      "open": 18.73,
      "high": 18.84,
      "low": 18.16,
      "close": 18.61,
      "adjClose": 18.57,
      "volume": 434687000
    },
    {
      "date": "2021-07-21",
      "open": 18.88,
      "high": 19.53,
      "low": 18.74,
      "close": 19.41,
      "adjClose": 19.37,
      "volume": 371017360
    },
    {
      "date": "2021-07-22",
      "open": 19.64,
      "high": 19.89,
      "low": 19.28,
      "close": 19.59,
      "adjClose": 19.55,
      "volume": 323826000
    },
    {
      "date": "2021-07-23",
      "open": 19.66,
      "high": 19.7,
      "low": 19.25,
      "close": 19.56,
      "adjClose": 19.52,
      "volume": 195672000
    },
    {
      "date": "2021-07-26",
      "open": 19.31,
      "high": 19.44,
      "low": 18.91,
      "close": 19.29,
      "adjClose": 19.25,
      "volume": 203943160
    },
    {
      "date": "2021-07-27",
      "open": 19.27,
      "high": 19.62,
      "low": 18.74,
      "close": 19.21,
      "adjClose": 19.17,
      "volume": 248863000
    },
    {
      "date": "2021-07-28",
      "open": 19.32,
      "high": 19.65,
      "low": 19,
      "close": 19.5,
      "adjClose": 19.46,
      "volume": 202191150
    },
    {
      "date": "2021-07-29",
      "open": 19.52,
      "high": 19.85,
      "low": 19.33,
      "close": 19.66,
      "adjClose": 19.62,
      "volume": 190781000
    },
    {
      "date": "2021-07-30",
      "open": 19.42,
      "high": 19.63,
      "low": 19.26,
      "close": 19.5,
      "adjClose": 19.46,
      "volume": 183497460
    },
    {
      "date": "2021-08-02",
      "open": 19.7,
      "high": 19.96,
      "low": 19.36,
      "close": 19.75,
      "adjClose": 19.71,
      "volume": 217444000
    },
    {
      "date": "2021-08-03",
      "open": 19.74,
      "high": 20.22,
      "low": 19.22,
      "close": 19.82,
      "adjClose": 19.78,
      "volume": 301811000
    },
    {
      "date": "2021-08-04",
      "open": 19.99,
      "high": 20.32,
      "low": 19.83,
      "close": 20.27,
      "adjClose": 20.23,
      "volume": 231309400
    },
    {
      "date": "2021-08-05",
      "open": 20.5,
      "high": 20.73,
      "low": 20.34,
      "close": 20.64,
      "adjClose": 20.59,
      "volume": 211435370
    },
    {
      "date": "2021-08-06",
      "open": 20.52,
      "high": 20.57,
      "low": 20.21,
      "close": 20.37,
      "adjClose": 20.33,
      "volume": 178497000
    },
    {
      "date": "2021-08-09",
      "open": 20.45,
      "high": 20.51,
      "low": 20.14,
      "close": 20.3,
      "adjClose": 20.26,
      "volume": 146443100
    },
    {
      "date": "2021-08-10",
      "open": 20.32,
      "high": 20.43,
      "low": 19.83,
      "close": 19.94,
      "adjClose": 19.9,
      "volume": 179238000
    },
    {
      "date": "2021-08-11",
      "open": 20.04,
      "high": 20.05,
      "low": 19.43,
      "close": 19.7,
      "adjClose": 19.66,
      "volume": 185925000
    },
    {
      "date": "2021-08-12",
      "open": 19.87,
      "high": 20.03,
      "low": 19.62,
      "close": 19.91,
      "adjClose": 19.87,
      "volume": 151861550
    },
    {
      "date": "2021-08-13",
      "open": 19.91,
      "high": 20.21,
      "low": 19.85,
      "close": 20.19,
      "adjClose": 20.15,
      "volume": 183063000
    },
    {
      "date": "2021-08-16",
      "open": 20.14,
      "high": 20.29,
      "low": 19.45,
      "close": 19.95,
      "adjClose": 19.91,
      "volume": 211152800
    },
    {
      "date": "2021-08-17",
      "open": 19.68,
      "high": 19.77,
      "low": 19.27,
      "close": 19.46,
      "adjClose": 19.42,
      "volume": 204585000
    },
    {
      "date": "2021-08-18",
      "open": 19.5,
      "high": 19.63,
      "low": 19,
      "close": 19.04,
      "adjClose": 19,
      "volume": 285913480
    },
    {
      "date": "2021-08-19",
      "open": 19.49,
      "high": 20.5,
      "low": 18.76,
      "close": 19.8,
      "adjClose": 19.76,
      "volume": 766555000
    },
    {
      "date": "2021-08-20",
      "open": 19.99,
      "high": 20.87,
      "low": 19.93,
      "close": 20.82,
      "adjClose": 20.77,
      "volume": 675741310
    },
    {
      "date": "2021-08-23",
      "open": 20.97,
      "high": 22,
      "low": 20.95,
      "close": 21.96,
      "adjClose": 21.91,
      "volume": 575807000
    },
    {
      "date": "2021-08-24",
      "open": 21.75,
      "high": 21.96,
      "low": 21.54,
      "close": 21.79,
      "adjClose": 21.74,
      "volume": 297299000
    },
    {
      "date": "2021-08-25",
      "open": 21.74,
      "high": 22.47,
      "low": 21.72,
      "close": 22.21,
      "adjClose": 22.16,
      "volume": 347701040
    },
    {
      "date": "2021-08-26",
      "open": 22.2,
      "high": 22.34,
      "low": 21.79,
      "close": 22.07,
      "adjClose": 22.02,
      "volume": 237940420
    },
    {
      "date": "2021-08-27",
      "open": 22.18,
      "high": 22.72,
      "low": 22.17,
      "close": 22.64,
      "adjClose": 22.59,
      "volume": 304722190
    },
    {
      "date": "2021-08-30",
      "open": 22.83,
      "high": 23.04,
      "low": 22.55,
      "close": 22.69,
      "adjClose": 22.64,
      "volume": 262580000
    },
    {
      "date": "2021-08-31",
      "open": 22.7,
      "high": 22.7,
      "low": 22.12,
      "close": 22.39,
      "adjClose": 22.35,
      "volume": 259850000
    },
    {
      "date": "2021-09-01",
      "open": 22.49,
      "high": 22.7,
      "low": 22.36,
      "close": 22.44,
      "adjClose": 22.4,
      "volume": 201767000
    },
    {
      "date": "2021-09-02",
      "open": 22.52,
      "high": 22.59,
      "low": 22.29,
      "close": 22.4,
      "adjClose": 22.36,
      "volume": 188109570
    },
    {
      "date": "2021-09-03",
      "open": 22.33,
      "high": 22.99,
      "low": 22.2,
      "close": 22.84,
      "adjClose": 22.8,
      "volume": 280831980
    },
    {
      "date": "2021-09-07",
      "open": 22.83,
      "high": 22.9,
      "low": 22.52,
      "close": 22.66,
      "adjClose": 22.62,
      "volume": 198107160
    },
    {
      "date": "2021-09-08",
      "open": 22.51,
      "high": 22.61,
      "low": 21.98,
      "close": 22.34,
      "adjClose": 22.3,
      "volume": 254434210
    },
    {
      "date": "2021-09-09",
      "open": 22.31,
      "high": 22.54,
      "low": 22.13,
      "close": 22.18,
      "adjClose": 22.14,
      "volume": 196856010
    },
    {
      "date": "2021-09-10",
      "open": 22.35,
      "high": 22.63,
      "low": 22.27,
      "close": 22.48,
      "adjClose": 22.44,
      "volume": 248376000
    },
    {
      "date": "2021-09-13",
      "open": 22.68,
      "high": 22.96,
      "low": 21.86,
      "close": 22.15,
      "adjClose": 22.11,
      "volume": 297500000
    },
    {
      "date": "2021-09-14",
      "open": 22.28,
      "high": 22.41,
      "low": 22.09,
      "close": 22.24,
      "adjClose": 22.2,
      "volume": 199755000
    },
    {
      "date": "2021-09-15",
      "open": 22.31,
      "high": 22.37,
      "low": 21.97,
      "close": 22.34,
      "adjClose": 22.3,
      "volume": 166538010
    },
    {
      "date": "2021-09-16",
      "open": 22.18,
      "high": 22.28,
      "low": 21.93,
      "close": 22.24,
      "adjClose": 22.2,
      "volume": 156033440
    },
    {
      "date": "2021-09-17",
      "open": 22.3,
      "high": 22.32,
      "low": 21.83,
      "close": 21.9,
      "adjClose": 21.86,
      "volume": 294503000
    },
    {
      "date": "2021-09-20",
      "open": 21.15,
      "high": 21.43,
      "low": 20.66,
      "close": 21.11,
      "adjClose": 21.07,
      "volume": 349440450
    },
    {
      "date": "2021-09-21",
      "open": 21.42,
      "high": 21.43,
      "low": 20.95,
      "close": 21.25,
      "adjClose": 21.21,
      "volume": 204688100
    },
    {
      "date": "2021-09-22",
      "open": 21.37,
      "high": 21.96,
      "low": 21.2,
      "close": 21.94,
      "adjClose": 21.9,
      "volume": 268726000
    },
    {
      "date": "2021-09-23",
      "open": 22.14,
      "high": 22.53,
      "low": 21.89,
      "close": 22.48,
      "adjClose": 22.44,
      "volume": 248555000
    },
    {
      "date": "2021-09-24",
      "open": 22.07,
      "high": 22.15,
      "low": 21.86,
      "close": 22.08,
      "adjClose": 22.04,
      "volume": 217655450
    },
    {
      "date": "2021-09-27",
      "open": 21.71,
      "high": 21.8,
      "low": 21.33,
      "close": 21.66,
      "adjClose": 21.62,
      "volume": 245215140
    },
    {
      "date": "2021-09-28",
      "open": 21.21,
      "high": 21.42,
      "low": 20.65,
      "close": 20.7,
      "adjClose": 20.66,
      "volume": 343069000
    },
    {
      "date": "2021-09-29",
      "open": 20.94,
      "high": 21.02,
      "low": 20.47,
      "close": 20.52,
      "adjClose": 20.48,
      "volume": 218394000
    },
    {
      "date": "2021-09-30",
      "open": 20.77,
      "high": 21.07,
      "low": 20.69,
      "close": 20.72,
      "adjClose": 20.68,
      "volume": 221009120
    },
    {
      "date": "2021-10-01",
      "open": 20.75,
      "high": 20.86,
      "low": 20.2,
      "close": 20.74,
      "adjClose": 20.7,
      "volume": 240978000
    },
    {
      "date": "2021-10-04",
      "open": 20.5,
      "high": 20.54,
      "low": 19.56,
      "close": 19.73,
      "adjClose": 19.69,
      "volume": 345635000
    },
    {
      "date": "2021-10-05",
      "open": 19.95,
      "high": 20.65,
      "low": 19.85,
      "close": 20.45,
      "adjClose": 20.41,
      "volume": 279282000
    },
    {
      "date": "2021-10-06",
      "open": 20.12,
      "high": 20.72,
      "low": 20.08,
      "close": 20.7,
      "adjClose": 20.66,
      "volume": 297202000
    },
    {
      "date": "2021-10-07",
      "open": 21.09,
      "high": 21.32,
      "low": 20.97,
      "close": 21.08,
      "adjClose": 21.04,
      "volume": 256919000
    },
    {
      "date": "2021-10-08",
      "open": 21.1,
      "high": 21.21,
      "low": 20.78,
      "close": 20.83,
      "adjClose": 20.79,
      "volume": 151258000
    },
    {
      "date": "2021-10-11",
      "open": 20.58,
      "high": 21.06,
      "low": 20.51,
      "close": 20.7,
      "adjClose": 20.66,
      "volume": 163388000
    },
    {
      "date": "2021-10-12",
      "open": 20.83,
      "high": 21.06,
      "low": 20.53,
      "close": 20.67,
      "adjClose": 20.63,
      "volume": 162134000
    },
    {
      "date": "2021-10-13",
      "open": 20.92,
      "high": 20.99,
      "low": 20.71,
      "close": 20.94,
      "adjClose": 20.9,
      "volume": 180652000
    },
    {
      "date": "2021-10-14",
      "open": 21.29,
      "high": 21.76,
      "low": 21.12,
      "close": 21.75,
      "adjClose": 21.71,
      "volume": 243589000
    },
    {
      "date": "2021-10-15",
      "open": 21.81,
      "high": 21.93,
      "low": 21.66,
      "close": 21.86,
      "adjClose": 21.82,
      "volume": 226994010
    },
    {
      "date": "2021-10-18",
      "open": 21.75,
      "high": 22.29,
      "low": 21.64,
      "close": 22.22,
      "adjClose": 22.18,
      "volume": 189494000
    },
    {
      "date": "2021-10-19",
      "open": 22.28,
      "high": 22.38,
      "low": 22.04,
      "close": 22.29,
      "adjClose": 22.25,
      "volume": 161473290
    },
    {
      "date": "2021-10-20",
      "open": 22.3,
      "high": 22.43,
      "low": 21.98,
      "close": 22.1,
      "adjClose": 22.06,
      "volume": 146276000
    },
    {
      "date": "2021-10-21",
      "open": 22.1,
      "high": 22.71,
      "low": 22.08,
      "close": 22.69,
      "adjClose": 22.65,
      "volume": 187590320
    },
    {
      "date": "2021-10-22",
      "open": 22.82,
      "high": 23.13,
      "low": 22.56,
      "close": 22.73,
      "adjClose": 22.69,
      "volume": 249384000
    },
    {
      "date": "2021-10-25",
      "open": 22.97,
      "high": 23.35,
      "low": 22.77,
      "close": 23.17,
      "adjClose": 23.13,
      "volume": 230235000
    },
    {
      "date": "2021-10-26",
      "open": 23.99,
      "high": 25.26,
      "low": 23.92,
      "close": 24.72,
      "adjClose": 24.67,
      "volume": 485898300
    },
    {
      "date": "2021-10-27",
      "open": 24.47,
      "high": 25.09,
      "low": 24.28,
      "close": 24.45,
      "adjClose": 24.41,
      "volume": 245990000
    },
    {
      "date": "2021-10-28",
      "open": 24.88,
      "high": 24.95,
      "low": 24.52,
      "close": 24.94,
      "adjClose": 24.89,
      "volume": 234204310
    },
    {
      "date": "2021-10-29",
      "open": 25,
      "high": 25.71,
      "low": 25,
      "close": 25.57,
      "adjClose": 25.52,
      "volume": 292503000
    },
    {
      "date": "2021-11-01",
      "open": 25.65,
      "high": 25.89,
      "low": 25.23,
      "close": 25.83,
      "adjClose": 25.78,
      "volume": 265740000
    },
    {
      "date": "2021-11-02",
      "open": 25.82,
      "high": 26.68,
      "low": 25.8,
      "close": 26.4,
      "adjClose": 26.35,
      "volume": 294112390
    },
    {
      "date": "2021-11-03",
      "open": 26.67,
      "high": 26.78,
      "low": 26.24,
      "close": 26.6,
      "adjClose": 26.55,
      "volume": 239910330
    },
    {
      "date": "2021-11-04",
      "open": 27.23,
      "high": 31.37,
      "low": 27.12,
      "close": 29.8,
      "adjClose": 29.75,
      "volume": 1153631150
    },
    {
      "date": "2021-11-05",
      "open": 30.19,
      "high": 31.4,
      "low": 29.41,
      "close": 29.75,
      "adjClose": 29.7,
      "volume": 851260150
    },
    {
      "date": "2021-11-08",
      "open": 30.15,
      "high": 31.1,
      "low": 29.91,
      "close": 30.8,
      "adjClose": 30.74,
      "volume": 503101000
    },
    {
      "date": "2021-11-09",
      "open": 32.28,
      "high": 32.31,
      "low": 29.96,
      "close": 30.66,
      "adjClose": 30.6,
      "volume": 646746210
    },
    {
      "date": "2021-11-10",
      "open": 29.36,
      "high": 30.85,
      "low": 28.78,
      "close": 29.46,
      "adjClose": 29.41,
      "volume": 636206000
    },
    {
      "date": "2021-11-11",
      "open": 30.47,
      "high": 30.59,
      "low": 29.78,
      "close": 30.39,
      "adjClose": 30.33,
      "volume": 332172110
    },
    {
      "date": "2021-11-12",
      "open": 30.01,
      "high": 30.68,
      "low": 29.63,
      "close": 30.39,
      "adjClose": 30.33,
      "volume": 413054280
    },
    {
      "date": "2021-11-15",
      "open": 30.55,
      "high": 30.64,
      "low": 29.25,
      "close": 30.03,
      "adjClose": 29.97,
      "volume": 384909000
    },
    {
      "date": "2021-11-16",
      "open": 29.76,
      "high": 30.39,
      "low": 29.71,
      "close": 30.2,
      "adjClose": 30.14,
      "volume": 264484000
    },
    {
      "date": "2021-11-17",
      "open": 30.42,
      "high": 30.51,
      "low": 28.8,
      "close": 29.26,
      "adjClose": 29.21,
      "volume": 428508000
    },
    {
      "date": "2021-11-18",
      "open": 32.37,
      "high": 32.76,
      "low": 31.32,
      "close": 31.68,
      "adjClose": 31.62,
      "volume": 781711000
    },
    {
      "date": "2021-11-19",
      "open": 32.24,
      "high": 33.09,
      "low": 31.91,
      "close": 32.99,
      "adjClose": 32.93,
      "volume": 533867000
    },
    {
      "date": "2021-11-22",
      "open": 33.52,
      "high": 34.65,
      "low": 31.9,
      "close": 31.96,
      "adjClose": 31.9,
      "volume": 754335240
    },
    {
      "date": "2021-11-23",
      "open": 31.54,
      "high": 32.36,
      "low": 30.88,
      "close": 31.75,
      "adjClose": 31.69,
      "volume": 532163000
    },
    {
      "date": "2021-11-24",
      "open": 31.46,
      "high": 32.85,
      "low": 30.93,
      "close": 32.67,
      "adjClose": 32.61,
      "volume": 435162260
    },
    {
      "date": "2021-11-26",
      "open": 32.6,
      "high": 32.71,
      "low": 31.35,
      "close": 31.5,
      "adjClose": 31.44,
      "volume": 283069000
    },
    {
      "date": "2021-11-29",
      "open": 32.37,
      "high": 33.41,
      "low": 32.04,
      "close": 33.38,
      "adjClose": 33.32,
      "volume": 454964000
    },
    {
      "date": "2021-11-30",
      "open": 33.17,
      "high": 33.35,
      "low": 31.86,
      "close": 32.68,
      "adjClose": 32.62,
      "volume": 622066470
    },
    {
      "date": "2021-12-01",
      "open": 33.22,
      "high": 33.29,
      "low": 31.38,
      "close": 31.44,
      "adjClose": 31.39,
      "volume": 485802040
    },
    {
      "date": "2021-12-02",
      "open": 31.21,
      "high": 32.48,
      "low": 31.03,
      "close": 32.13,
      "adjClose": 32.08,
      "volume": 472890330
    },
    {
      "date": "2021-12-03",
      "open": 32,
      "high": 32.13,
      "low": 30.13,
      "close": 30.69,
      "adjClose": 30.64,
      "volume": 544325050
    },
    {
      "date": "2021-12-06",
      "open": 29.88,
      "high": 30.24,
      "low": 28.04,
      "close": 30.04,
      "adjClose": 29.99,
      "volume": 658938450
    },
    {
      "date": "2021-12-07",
      "open": 30.96,
      "high": 32.45,
      "low": 30.65,
      "close": 32.43,
      "adjClose": 32.37,
      "volume": 593053480
    },
    {
      "date": "2021-12-08",
      "open": 32,
      "high": 32.29,
      "low": 31.42,
      "close": 31.83,
      "adjClose": 31.78,
      "volume": 475551450
    },
    {
      "date": "2021-12-09",
      "open": 31.73,
      "high": 32.21,
      "low": 30.43,
      "close": 30.49,
      "adjClose": 30.44,
      "volume": 488507160
    },
    {
      "date": "2021-12-10",
      "open": 31.15,
      "high": 31.31,
      "low": 29.86,
      "close": 30.2,
      "adjClose": 30.15,
      "volume": 488825090
    },
    {
      "date": "2021-12-13",
      "open": 30.25,
      "high": 30.29,
      "low": 28.12,
      "close": 28.16,
      "adjClose": 28.11,
      "volume": 598344000
    },
    {
      "date": "2021-12-14",
      "open": 27.7,
      "high": 28.68,
      "low": 27.25,
      "close": 28.34,
      "adjClose": 28.29,
      "volume": 667035370
    },
    {
      "date": "2021-12-15",
      "open": 28.4,
      "high": 30.5,
      "low": 27.84,
      "close": 30.46,
      "adjClose": 30.41,
      "volume": 698297000
    },
    {
      "date": "2021-12-16",
      "open": 31.15,
      "high": 31.16,
      "low": 28.09,
      "close": 28.39,
      "adjClose": 28.34,
      "volume": 707366000
    },
    {
      "date": "2021-12-17",
      "open": 27.99,
      "high": 28.92,
      "low": 27.76,
      "close": 27.8,
      "adjClose": 27.75,
      "volume": 716622390
    },
    {
      "date": "2021-12-20",
      "open": 27.31,
      "high": 28.14,
      "low": 27.15,
      "close": 27.72,
      "adjClose": 27.67,
      "volume": 461847000
    },
    {
      "date": "2021-12-21",
      "open": 28.37,
      "high": 29.12,
      "low": 27.4,
      "close": 29.08,
      "adjClose": 29.03,
      "volume": 524385000
    },
    {
      "date": "2021-12-22",
      "open": 28.89,
      "high": 29.56,
      "low": 28.45,
      "close": 29.4,
      "adjClose": 29.35,
      "volume": 395184380
    },
    {
      "date": "2021-12-23",
      "open": 29.76,
      "high": 30.06,
      "low": 29.43,
      "close": 29.64,
      "adjClose": 29.59,
      "volume": 343022000
    },
    {
      "date": "2021-12-27",
      "open": 29.66,
      "high": 31.09,
      "low": 29.64,
      "close": 30.95,
      "adjClose": 30.9,
      "volume": 403686000
    },
    {
      "date": "2021-12-28",
      "open": 31.31,
      "high": 31.33,
      "low": 30.01,
      "close": 30.32,
      "adjClose": 30.27,
      "volume": 420591210
    },
    {
      "date": "2021-12-29",
      "open": 30.27,
      "high": 30.55,
      "low": 29.37,
      "close": 30,
      "adjClose": 29.95,
      "volume": 343139280
    },
    {
      "date": "2021-12-30",
      "open": 29.83,
      "high": 30.46,
      "low": 29.54,
      "close": 29.59,
      "adjClose": 29.54,
      "volume": 308864220
    },
    {
      "date": "2021-12-31",
      "open": 29.67,
      "high": 30.03,
      "low": 29.33,
      "close": 29.41,
      "adjClose": 29.36,
      "volume": 266530000
    },
    {
      "date": "2022-01-03",
      "open": 29.82,
      "high": 30.71,
      "low": 29.79,
      "close": 30.12,
      "adjClose": 30.07,
      "volume": 392402940
    },
    {
      "date": "2022-01-04",
      "open": 30.28,
      "high": 30.47,
      "low": 28.35,
      "close": 29.29,
      "adjClose": 29.24,
      "volume": 527154400
    },
    {
      "date": "2022-01-05",
      "open": 28.95,
      "high": 29.42,
      "low": 27.53,
      "close": 27.6,
      "adjClose": 27.55,
      "volume": 498064000
    },
    {
      "date": "2022-01-06",
      "open": 27.64,
      "high": 28.44,
      "low": 27.07,
      "close": 28.18,
      "adjClose": 28.13,
      "volume": 454186370
    },
    {
      "date": "2022-01-07",
      "open": 28.14,
      "high": 28.42,
      "low": 27.06,
      "close": 27.25,
      "adjClose": 27.2,
      "volume": 409939000
    },
    {
      "date": "2022-01-10",
      "open": 26.58,
      "high": 27.47,
      "low": 25.64,
      "close": 27.4,
      "adjClose": 27.35,
      "volume": 594681000
    },
    {
      "date": "2022-01-11",
      "open": 27.32,
      "high": 28.07,
      "low": 26.84,
      "close": 27.82,
      "adjClose": 27.77,
      "volume": 404089290
    },
    {
      "date": "2022-01-12",
      "open": 28.07,
      "high": 28.6,
      "low": 27.61,
      "close": 28,
      "adjClose": 27.95,
      "volume": 383413480
    },
    {
      "date": "2022-01-13",
      "open": 28.38,
      "high": 28.48,
      "low": 26.5,
      "close": 26.58,
      "adjClose": 26.53,
      "volume": 540171000
    },
    {
      "date": "2022-01-14",
      "open": 26.3,
      "high": 27.2,
      "low": 26.21,
      "close": 26.94,
      "adjClose": 26.89,
      "volume": 395832350
    },
    {
      "date": "2022-01-18",
      "open": 26.26,
      "high": 26.64,
      "low": 25.77,
      "close": 25.9,
      "adjClose": 25.86,
      "volume": 425306170
    },
    {
      "date": "2022-01-19",
      "open": 26.08,
      "high": 26.54,
      "low": 25.05,
      "close": 25.07,
      "adjClose": 25.03,
      "volume": 488315000
    },
    {
      "date": "2022-01-20",
      "open": 25.3,
      "high": 25.58,
      "low": 24.08,
      "close": 24.15,
      "adjClose": 24.11,
      "volume": 435181000
    },
    {
      "date": "2022-01-21",
      "open": 23.51,
      "high": 24.82,
      "low": 23.26,
      "close": 23.37,
      "adjClose": 23.33,
      "volume": 718958000
    },
    {
      "date": "2022-01-24",
      "open": 22.33,
      "high": 23.38,
      "low": 20.89,
      "close": 23.37,
      "adjClose": 23.33,
      "volume": 915810630
    },
    {
      "date": "2022-01-25",
      "open": 22.55,
      "high": 22.94,
      "low": 22,
      "close": 22.32,
      "adjClose": 22.28,
      "volume": 664616360
    },
    {
      "date": "2022-01-26",
      "open": 23.24,
      "high": 24.06,
      "low": 22.3,
      "close": 22.77,
      "adjClose": 22.73,
      "volume": 755959000
    },
    {
      "date": "2022-01-27",
      "open": 23.57,
      "high": 24,
      "low": 21.68,
      "close": 21.94,
      "adjClose": 21.9,
      "volume": 573353000
    },
    {
      "date": "2022-01-28",
      "open": 22.01,
      "high": 22.86,
      "low": 21.3,
      "close": 22.84,
      "adjClose": 22.8,
      "volume": 543774250
    },
    {
      "date": "2022-01-31",
      "open": 23.18,
      "high": 24.51,
      "low": 23.05,
      "close": 24.49,
      "adjClose": 24.45,
      "volume": 564680000
    },
    {
      "date": "2022-02-01",
      "open": 25.1,
      "high": 25.15,
      "low": 23.89,
      "close": 24.64,
      "adjClose": 24.6,
      "volume": 518925170
    },
    {
      "date": "2022-02-02",
      "open": 25.79,
      "high": 25.82,
      "low": 24.55,
      "close": 25.24,
      "adjClose": 25.2,
      "volume": 543419410
    },
    {
      "date": "2022-02-03",
      "open": 24.46,
      "high": 25.08,
      "low": 23.78,
      "close": 23.95,
      "adjClose": 23.91,
      "volume": 410178000
    },
    {
      "date": "2022-02-04",
      "open": 23.97,
      "high": 24.64,
      "low": 23.63,
      "close": 24.32,
      "adjClose": 24.28,
      "volume": 354829000
    },
    {
      "date": "2022-02-07",
      "open": 24.37,
      "high": 25.18,
      "low": 24.2,
      "close": 24.73,
      "adjClose": 24.69,
      "volume": 376868000
    },
    {
      "date": "2022-02-08",
      "open": 24.36,
      "high": 25.23,
      "low": 23.98,
      "close": 25.11,
      "adjClose": 25.07,
      "volume": 410359000
    },
    {
      "date": "2022-02-09",
      "open": 25.62,
      "high": 26.73,
      "low": 25.35,
      "close": 26.71,
      "adjClose": 26.66,
      "volume": 524282000
    },
    {
      "date": "2022-02-10",
      "open": 26,
      "high": 26.92,
      "low": 25.6,
      "close": 25.82,
      "adjClose": 25.78,
      "volume": 513200000
    },
    {
      "date": "2022-02-11",
      "open": 25.92,
      "high": 26.15,
      "low": 23.77,
      "close": 23.95,
      "adjClose": 23.91,
      "volume": 605472000
    },
    {
      "date": "2022-02-14",
      "open": 23.93,
      "high": 24.88,
      "low": 23.76,
      "close": 24.27,
      "adjClose": 24.23,
      "volume": 440424430
    },
    {
      "date": "2022-02-15",
      "open": 24.95,
      "high": 26.55,
      "low": 24.78,
      "close": 26.5,
      "adjClose": 26.45,
      "volume": 701752800
    },
    {
      "date": "2022-02-16",
      "open": 26.26,
      "high": 26.58,
      "low": 25.55,
      "close": 26.51,
      "adjClose": 26.46,
      "volume": 732676330
    },
    {
      "date": "2022-02-17",
      "open": 25.63,
      "high": 25.79,
      "low": 24.17,
      "close": 24.51,
      "adjClose": 24.47,
      "volume": 810595080
    },
    {
      "date": "2022-02-18",
      "open": 24.67,
      "high": 24.99,
      "low": 23.1,
      "close": 23.64,
      "adjClose": 23.6,
      "volume": 761255000
    },
    {
      "date": "2022-02-22",
      "open": 23.04,
      "high": 24.06,
      "low": 23,
      "close": 23.39,
      "adjClose": 23.35,
      "volume": 633422440
    },
    {
      "date": "2022-02-23",
      "open": 23.8,
      "high": 24.15,
      "low": 22.3,
      "close": 22.39,
      "adjClose": 22.35,
      "volume": 566511000
    },
    {
      "date": "2022-02-24",
      "open": 21.02,
      "high": 23.8,
      "low": 20.89,
      "close": 23.75,
      "adjClose": 23.71,
      "volume": 735801000
    },
    {
      "date": "2022-02-25",
      "open": 23.72,
      "high": 24.22,
      "low": 23.38,
      "close": 24.16,
      "adjClose": 24.12,
      "volume": 528866000
    },
    {
      "date": "2022-02-28",
      "open": 23.99,
      "high": 24.67,
      "low": 23.71,
      "close": 24.39,
      "adjClose": 24.35,
      "volume": 477319000
    },
    {
      "date": "2022-03-01",
      "open": 24.29,
      "high": 24.38,
      "low": 23.13,
      "close": 23.48,
      "adjClose": 23.44,
      "volume": 412056000
    },
    {
      "date": "2022-03-02",
      "open": 23.76,
      "high": 24.41,
      "low": 23.42,
      "close": 24.22,
      "adjClose": 24.18,
      "volume": 389642000
    },
    {
      "date": "2022-03-03",
      "open": 24.26,
      "high": 24.33,
      "low": 23.47,
      "close": 23.71,
      "adjClose": 23.67,
      "volume": 365095040
    },
    {
      "date": "2022-03-04",
      "open": 23.38,
      "high": 23.68,
      "low": 22.48,
      "close": 22.94,
      "adjClose": 22.9,
      "volume": 432010700
    },
    {
      "date": "2022-03-07",
      "open": 22.82,
      "high": 23.03,
      "low": 21.33,
      "close": 21.35,
      "adjClose": 21.32,
      "volume": 450821000
    },
    {
      "date": "2022-03-08",
      "open": 21.31,
      "high": 22.37,
      "low": 20.65,
      "close": 21.51,
      "adjClose": 21.48,
      "volume": 557467190
    },
    {
      "date": "2022-03-09",
      "open": 22.39,
      "high": 23.22,
      "low": 22.25,
      "close": 23.01,
      "adjClose": 22.97,
      "volume": 492742000
    },
    {
      "date": "2022-03-10",
      "open": 22.53,
      "high": 22.79,
      "low": 21.88,
      "close": 22.66,
      "adjClose": 22.62,
      "volume": 428066000
    },
    {
      "date": "2022-03-11",
      "open": 23.02,
      "high": 23.15,
      "low": 22.05,
      "close": 22.1,
      "adjClose": 22.07,
      "volume": 367209000
    },
    {
      "date": "2022-03-14",
      "open": 21.87,
      "high": 22.26,
      "low": 21.16,
      "close": 21.33,
      "adjClose": 21.3,
      "volume": 385354240
    },
    {
      "date": "2022-03-15",
      "open": 21.52,
      "high": 23.04,
      "low": 21.32,
      "close": 22.97,
      "adjClose": 22.93,
      "volume": 491996000
    },
    {
      "date": "2022-03-16",
      "open": 23.5,
      "high": 24.6,
      "low": 23.17,
      "close": 24.5,
      "adjClose": 24.46,
      "volume": 671422000
    },
    {
      "date": "2022-03-17",
      "open": 24.12,
      "high": 24.84,
      "low": 23.91,
      "close": 24.77,
      "adjClose": 24.73,
      "volume": 471941190
    },
    {
      "date": "2022-03-18",
      "open": 24.8,
      "high": 26.57,
      "low": 24.62,
      "close": 26.45,
      "adjClose": 26.41,
      "volume": 730719000
    },
    {
      "date": "2022-03-21",
      "open": 26.51,
      "high": 27.15,
      "low": 25.97,
      "close": 26.73,
      "adjClose": 26.69,
      "volume": 591727080
    },
    {
      "date": "2022-03-22",
      "open": 26.73,
      "high": 27.24,
      "low": 26.07,
      "close": 26.52,
      "adjClose": 26.48,
      "volume": 547007100
    },
    {
      "date": "2022-03-23",
      "open": 26.13,
      "high": 26.61,
      "low": 25.58,
      "close": 25.63,
      "adjClose": 25.59,
      "volume": 502120000
    },
    {
      "date": "2022-03-24",
      "open": 26.17,
      "high": 28.32,
      "low": 25.91,
      "close": 28.15,
      "adjClose": 28.11,
      "volume": 877379140
    },
    {
      "date": "2022-03-25",
      "open": 27.89,
      "high": 28.36,
      "low": 27.27,
      "close": 27.69,
      "adjClose": 27.65,
      "volume": 579016180
    },
    {
      "date": "2022-03-28",
      "open": 27.76,
      "high": 28.25,
      "low": 27.21,
      "close": 28.22,
      "adjClose": 28.18,
      "volume": 425494000
    },
    {
      "date": "2022-03-29",
      "open": 28.69,
      "high": 28.95,
      "low": 27.98,
      "close": 28.66,
      "adjClose": 28.61,
      "volume": 488984400
    },
    {
      "date": "2022-03-30",
      "open": 28.3,
      "high": 28.5,
      "low": 27.5,
      "close": 27.69,
      "adjClose": 27.65,
      "volume": 463487130
    },
    {
      "date": "2022-03-31",
      "open": 27.78,
      "high": 28.25,
      "low": 27.27,
      "close": 27.29,
      "adjClose": 27.25,
      "volume": 523440220
    },
    {
      "date": "2022-04-01",
      "open": 27.38,
      "high": 27.5,
      "low": 26.27,
      "close": 26.71,
      "adjClose": 26.67,
      "volume": 517235110
    },
    {
      "date": "2022-04-04",
      "open": 26.73,
      "high": 27.56,
      "low": 26.61,
      "close": 27.36,
      "adjClose": 27.32,
      "volume": 397707820
    },
    {
      "date": "2022-04-05",
      "open": 27.25,
      "high": 27.32,
      "low": 25.82,
      "close": 25.93,
      "adjClose": 25.89,
      "volume": 436615000
    },
    {
      "date": "2022-04-06",
      "open": 24.93,
      "high": 25.3,
      "low": 24,
      "close": 24.41,
      "adjClose": 24.37,
      "volume": 703833000
    },
    {
      "date": "2022-04-07",
      "open": 24.44,
      "high": 24.72,
      "low": 23.48,
      "close": 24.21,
      "adjClose": 24.17,
      "volume": 557992360
    },
    {
      "date": "2022-04-08",
      "open": 23.92,
      "high": 23.92,
      "low": 23.06,
      "close": 23.12,
      "adjClose": 23.08,
      "volume": 524781000
    },
    {
      "date": "2022-04-11",
      "open": 22.21,
      "high": 22.32,
      "low": 21.66,
      "close": 21.92,
      "adjClose": 21.89,
      "volume": 575207000
    },
    {
      "date": "2022-04-12",
      "open": 22.54,
      "high": 22.73,
      "low": 21.28,
      "close": 21.5,
      "adjClose": 21.47,
      "volume": 662258070
    },
    {
      "date": "2022-04-13",
      "open": 21.73,
      "high": 22.5,
      "low": 21.46,
      "close": 22.2,
      "adjClose": 22.16,
      "volume": 516943440
    },
    {
      "date": "2022-04-14",
      "open": 22.51,
      "high": 22.78,
      "low": 21.16,
      "close": 21.26,
      "adjClose": 21.23,
      "volume": 569097000
    },
    {
      "date": "2022-04-18",
      "open": 21.2,
      "high": 22.09,
      "low": 21.08,
      "close": 21.78,
      "adjClose": 21.75,
      "volume": 525701000
    },
    {
      "date": "2022-04-19",
      "open": 21.72,
      "high": 22.37,
      "low": 21.31,
      "close": 22.2,
      "adjClose": 22.16,
      "volume": 512781000
    },
    {
      "date": "2022-04-20",
      "open": 22.52,
      "high": 22.67,
      "low": 21.2,
      "close": 21.48,
      "adjClose": 21.45,
      "volume": 468974440
    },
    {
      "date": "2022-04-21",
      "open": 21.71,
      "high": 22.39,
      "low": 20,
      "close": 20.18,
      "adjClose": 20.15,
      "volume": 656209440
    },
    {
      "date": "2022-04-22",
      "open": 20.3,
      "high": 20.49,
      "low": 19.5,
      "close": 19.52,
      "adjClose": 19.49,
      "volume": 624713430
    },
    {
      "date": "2022-04-25",
      "open": 19.2,
      "high": 19.95,
      "low": 19.1,
      "close": 19.9,
      "adjClose": 19.87,
      "volume": 641566000
    },
    {
      "date": "2022-04-26",
      "open": 19.72,
      "high": 19.79,
      "low": 18.67,
      "close": 18.79,
      "adjClose": 18.76,
      "volume": 653143000
    },
    {
      "date": "2022-04-27",
      "open": 18.6,
      "high": 19.17,
      "low": 18.29,
      "close": 18.42,
      "adjClose": 18.39,
      "volume": 499460170
    },
    {
      "date": "2022-04-28",
      "open": 18.97,
      "high": 20.04,
      "low": 18.49,
      "close": 19.78,
      "adjClose": 19.75,
      "volume": 570327000
    },
    {
      "date": "2022-04-29",
      "open": 19.4,
      "high": 20.13,
      "low": 18.52,
      "close": 18.55,
      "adjClose": 18.52,
      "volume": 500435000
    },
    {
      "date": "2022-05-02",
      "open": 18.54,
      "high": 19.57,
      "low": 18.39,
      "close": 19.53,
      "adjClose": 19.5,
      "volume": 572049000
    },
    {
      "date": "2022-05-03",
      "open": 19.4,
      "high": 19.83,
      "low": 19.13,
      "close": 19.6,
      "adjClose": 19.57,
      "volume": 475751000
    },
    {
      "date": "2022-05-04",
      "open": 19.92,
      "high": 20.4,
      "low": 18.75,
      "close": 20.33,
      "adjClose": 20.3,
      "volume": 648855000
    },
    {
      "date": "2022-05-05",
      "open": 19.87,
      "high": 19.93,
      "low": 18.5,
      "close": 18.84,
      "adjClose": 18.81,
      "volume": 626331410
    },
    {
      "date": "2022-05-06",
      "open": 18.74,
      "high": 19.51,
      "low": 17.99,
      "close": 18.68,
      "adjClose": 18.65,
      "volume": 633297000
    },
    {
      "date": "2022-05-09",
      "open": 18.03,
      "high": 18.26,
      "low": 16.83,
      "close": 16.95,
      "adjClose": 16.92,
      "volume": 644455000
    },
    {
      "date": "2022-05-10",
      "open": 17.69,
      "high": 18.2,
      "low": 17.02,
      "close": 17.6,
      "adjClose": 17.57,
      "volume": 761474290
    },
    {
      "date": "2022-05-11",
      "open": 17.35,
      "high": 17.75,
      "low": 16.57,
      "close": 16.63,
      "adjClose": 16.6,
      "volume": 670167030
    },
    {
      "date": "2022-05-12",
      "open": 16.22,
      "high": 16.79,
      "low": 15.57,
      "close": 16.18,
      "adjClose": 16.15,
      "volume": 708728370
    },
    {
      "date": "2022-05-13",
      "open": 16.79,
      "high": 17.93,
      "low": 16.59,
      "close": 17.71,
      "adjClose": 17.68,
      "volume": 670437000
    },
    {
      "date": "2022-05-16",
      "open": 17.51,
      "high": 17.79,
      "low": 17.11,
      "close": 17.26,
      "adjClose": 17.23,
      "volume": 521446000
    },
    {
      "date": "2022-05-17",
      "open": 18.07,
      "high": 18.37,
      "low": 17.63,
      "close": 18.18,
      "adjClose": 18.15,
      "volume": 585830000
    },
    {
      "date": "2022-05-18",
      "open": 17.7,
      "high": 18.12,
      "low": 16.86,
      "close": 16.94,
      "adjClose": 16.91,
      "volume": 545161060
    },
    {
      "date": "2022-05-19",
      "open": 16.94,
      "high": 17.69,
      "low": 16.73,
      "close": 17.12,
      "adjClose": 17.09,
      "volume": 621310000
    },
    {
      "date": "2022-05-20",
      "open": 17.33,
      "high": 17.41,
      "low": 15.76,
      "close": 16.69,
      "adjClose": 16.66,
      "volume": 739105260
    },
    {
      "date": "2022-05-23",
      "open": 16.27,
      "high": 16.92,
      "low": 16.18,
      "close": 16.9,
      "adjClose": 16.87,
      "volume": 639889000
    },
    {
      "date": "2022-05-24",
      "open": 16.51,
      "high": 16.6,
      "low": 15.78,
      "close": 16.15,
      "adjClose": 16.12,
      "volume": 588550020
    },
    {
      "date": "2022-05-25",
      "open": 16.02,
      "high": 17.11,
      "low": 16,
      "close": 16.98,
      "adjClose": 16.95,
      "volume": 781132000
    },
    {
      "date": "2022-05-26",
      "open": 16.04,
      "high": 18.09,
      "low": 16.02,
      "close": 17.85,
      "adjClose": 17.82,
      "volume": 996575000
    },
    {
      "date": "2022-05-27",
      "open": 18.19,
      "high": 18.88,
      "low": 18.1,
      "close": 18.81,
      "adjClose": 18.78,
      "volume": 738379350
    },
    {
      "date": "2022-05-31",
      "open": 18.98,
      "high": 19.2,
      "low": 18.35,
      "close": 18.67,
      "adjClose": 18.64,
      "volume": 664100000
    },
    {
      "date": "2022-06-01",
      "open": 18.72,
      "high": 19.05,
      "low": 18.12,
      "close": 18.32,
      "adjClose": 18.29,
      "volume": 544514000
    },
    {
      "date": "2022-06-02",
      "open": 18.29,
      "high": 19.62,
      "low": 18.2,
      "close": 19.59,
      "adjClose": 19.56,
      "volume": 648656000
    },
    {
      "date": "2022-06-03",
      "open": 19.08,
      "high": 19.33,
      "low": 18.52,
      "close": 18.72,
      "adjClose": 18.69,
      "volume": 598779000
    },
    {
      "date": "2022-06-06",
      "open": 19.14,
      "high": 19.34,
      "low": 18.56,
      "close": 18.79,
      "adjClose": 18.76,
      "volume": 422406150
    },
    {
      "date": "2022-06-07",
      "open": 18.47,
      "high": 19,
      "low": 18.19,
      "close": 18.93,
      "adjClose": 18.9,
      "volume": 388914110
    },
    {
      "date": "2022-06-08",
      "open": 18.8,
      "high": 19.18,
      "low": 18.54,
      "close": 18.65,
      "adjClose": 18.62,
      "volume": 363252460
    },
    {
      "date": "2022-06-09",
      "open": 18.48,
      "high": 18.93,
      "low": 18.04,
      "close": 18.05,
      "adjClose": 18.02,
      "volume": 395574000
    },
    {
      "date": "2022-06-10",
      "open": 17.6,
      "high": 17.7,
      "low": 16.87,
      "close": 16.97,
      "adjClose": 16.94,
      "volume": 465649660
    },
    {
      "date": "2022-06-13",
      "open": 16,
      "high": 16.31,
      "low": 15.61,
      "close": 15.65,
      "adjClose": 15.63,
      "volume": 604153380
    },
    {
      "date": "2022-06-14",
      "open": 15.73,
      "high": 16.07,
      "low": 15.41,
      "close": 15.84,
      "adjClose": 15.82,
      "volume": 469680000
    },
    {
      "date": "2022-06-15",
      "open": 16.1,
      "high": 16.87,
      "low": 15.93,
      "close": 16.53,
      "adjClose": 16.51,
      "volume": 563936000
    },
    {
      "date": "2022-06-16",
      "open": 15.86,
      "high": 15.94,
      "low": 15.4,
      "close": 15.6,
      "adjClose": 15.58,
      "volume": 545749000
    },
    {
      "date": "2022-06-17",
      "open": 15.65,
      "high": 16,
      "low": 15.33,
      "close": 15.88,
      "adjClose": 15.86,
      "volume": 630334000
    },
    {
      "date": "2022-06-21",
      "open": 16.47,
      "high": 17.01,
      "low": 16.41,
      "close": 16.57,
      "adjClose": 16.55,
      "volume": 483089000
    },
    {
      "date": "2022-06-22",
      "open": 16.23,
      "high": 16.66,
      "low": 16.18,
      "close": 16.36,
      "adjClose": 16.34,
      "volume": 437997440
    },
    {
      "date": "2022-06-23",
      "open": 16.52,
      "high": 16.59,
      "low": 15.85,
      "close": 16.23,
      "adjClose": 16.21,
      "volume": 463680000
    },
    {
      "date": "2022-06-24",
      "open": 16.5,
      "high": 17.14,
      "low": 16.31,
      "close": 17.13,
      "adjClose": 17.1,
      "volume": 472153000
    },
    {
      "date": "2022-06-27",
      "open": 17.31,
      "high": 17.33,
      "low": 16.63,
      "close": 16.87,
      "adjClose": 16.85,
      "volume": 427968000
    },
    {
      "date": "2022-06-28",
      "open": 16.9,
      "high": 17.2,
      "low": 15.95,
      "close": 15.98,
      "adjClose": 15.96,
      "volume": 461859360
    },
    {
      "date": "2022-06-29",
      "open": 15.81,
      "high": 15.82,
      "low": 15.17,
      "close": 15.54,
      "adjClose": 15.52,
      "volume": 482352280
    },
    {
      "date": "2022-06-30",
      "open": 15.36,
      "high": 15.57,
      "low": 14.86,
      "close": 15.16,
      "adjClose": 15.14,
      "volume": 686070030
    },
    {
      "date": "2022-07-01",
      "open": 14.9,
      "high": 15.06,
      "low": 14.39,
      "close": 14.52,
      "adjClose": 14.5,
      "volume": 577610080
    },
    {
      "date": "2022-07-05",
      "open": 14.18,
      "high": 14.97,
      "low": 14.06,
      "close": 14.96,
      "adjClose": 14.94,
      "volume": 652207610
    },
    {
      "date": "2022-07-06",
      "open": 15.01,
      "high": 15.32,
      "low": 14.79,
      "close": 15.13,
      "adjClose": 15.11,
      "volume": 529066000
    },
    {
      "date": "2022-07-07",
      "open": 15.46,
      "high": 15.95,
      "low": 15.39,
      "close": 15.86,
      "adjClose": 15.84,
      "volume": 492903000
    },
    {
      "date": "2022-07-08",
      "open": 15.43,
      "high": 16.04,
      "low": 15.39,
      "close": 15.84,
      "adjClose": 15.82,
      "volume": 467972000
    },
    {
      "date": "2022-07-11",
      "open": 15.53,
      "high": 15.53,
      "low": 15.04,
      "close": 15.15,
      "adjClose": 15.13,
      "volume": 438388730
    },
    {
      "date": "2022-07-12",
      "open": 15.27,
      "high": 15.43,
      "low": 14.88,
      "close": 15.08,
      "adjClose": 15.06,
      "volume": 458483100
    },
    {
      "date": "2022-07-13",
      "open": 14.59,
      "high": 15.38,
      "low": 14.47,
      "close": 15.16,
      "adjClose": 15.14,
      "volume": 521918340
    },
    {
      "date": "2022-07-14",
      "open": 15.11,
      "high": 15.47,
      "low": 14.73,
      "close": 15.37,
      "adjClose": 15.35,
      "volume": 456235000
    },
    {
      "date": "2022-07-15",
      "open": 15.66,
      "high": 15.78,
      "low": 15.45,
      "close": 15.76,
      "adjClose": 15.74,
      "volume": 385935470
    },
    {
      "date": "2022-07-18",
      "open": 16.3,
      "high": 16.9,
      "low": 16,
      "close": 16.1,
      "adjClose": 16.08,
      "volume": 670517450
    },
    {
      "date": "2022-07-19",
      "open": 16.49,
      "high": 17.11,
      "low": 16.17,
      "close": 16.99,
      "adjClose": 16.96,
      "volume": 702366080
    },
    {
      "date": "2022-07-20",
      "open": 16.95,
      "high": 17.93,
      "low": 16.8,
      "close": 17.81,
      "adjClose": 17.78,
      "volume": 760538000
    },
    {
      "date": "2022-07-21",
      "open": 17.89,
      "high": 18.14,
      "low": 17.54,
      "close": 18.05,
      "adjClose": 18.02,
      "volume": 557049280
    },
    {
      "date": "2022-07-22",
      "open": 17.89,
      "high": 17.97,
      "low": 17.14,
      "close": 17.32,
      "adjClose": 17.29,
      "volume": 536671000
    },
    {
      "date": "2022-07-25",
      "open": 17.02,
      "high": 17.12,
      "low": 16.65,
      "close": 17.02,
      "adjClose": 16.99,
      "volume": 480748000
    },
    {
      "date": "2022-07-26",
      "open": 16.89,
      "high": 16.92,
      "low": 16.48,
      "close": 16.53,
      "adjClose": 16.51,
      "volume": 397865000
    },
    {
      "date": "2022-07-27",
      "open": 17.03,
      "high": 17.94,
      "low": 16.91,
      "close": 17.79,
      "adjClose": 17.76,
      "volume": 569776230
    },
    {
      "date": "2022-07-28",
      "open": 17.98,
      "high": 18.14,
      "low": 17.44,
      "close": 17.98,
      "adjClose": 17.95,
      "volume": 474646280
    },
    {
      "date": "2022-07-29",
      "open": 17.81,
      "high": 18.24,
      "low": 17.69,
      "close": 18.16,
      "adjClose": 18.13,
      "volume": 435460420
    },
    {
      "date": "2022-08-01",
      "open": 18.18,
      "high": 18.85,
      "low": 17.99,
      "close": 18.44,
      "adjClose": 18.41,
      "volume": 476469040
    },
    {
      "date": "2022-08-02",
      "open": 18.12,
      "high": 18.94,
      "low": 18.09,
      "close": 18.53,
      "adjClose": 18.5,
      "volume": 489527000
    },
    {
      "date": "2022-08-03",
      "open": 18.18,
      "high": 18.97,
      "low": 18.14,
      "close": 18.89,
      "adjClose": 18.86,
      "volume": 418146000
    },
    {
      "date": "2022-08-04",
      "open": 18.85,
      "high": 19.27,
      "low": 18.76,
      "close": 19.22,
      "adjClose": 19.19,
      "volume": 409652270
    },
    {
      "date": "2022-08-05",
      "open": 18.81,
      "high": 19.23,
      "low": 18.67,
      "close": 18.99,
      "adjClose": 18.96,
      "volume": 386068290
    },
    {
      "date": "2022-08-08",
      "open": 17.5,
      "high": 18.24,
      "low": 17.24,
      "close": 17.79,
      "adjClose": 17.76,
      "volume": 983783180
    },
    {
      "date": "2022-08-09",
      "open": 17.25,
      "high": 17.45,
      "low": 16.72,
      "close": 17.09,
      "adjClose": 17.06,
      "volume": 668263000
    },
    {
      "date": "2022-08-10",
      "open": 17.7,
      "high": 18.12,
      "low": 17.32,
      "close": 18.1,
      "adjClose": 18.07,
      "volume": 597422460
    },
    {
      "date": "2022-08-11",
      "open": 18.13,
      "high": 18.71,
      "low": 17.88,
      "close": 17.94,
      "adjClose": 17.91,
      "volume": 509327000
    },
    {
      "date": "2022-08-12",
      "open": 18.16,
      "high": 18.72,
      "low": 17.95,
      "close": 18.71,
      "adjClose": 18.68,
      "volume": 478094150
    },
    {
      "date": "2022-08-15",
      "open": 18.7,
      "high": 19.16,
      "low": 18.61,
      "close": 19.03,
      "adjClose": 19,
      "volume": 457666000
    },
    {
      "date": "2022-08-16",
      "open": 18.92,
      "high": 19.14,
      "low": 18.5,
      "close": 18.88,
      "adjClose": 18.85,
      "volume": 451240000
    },
    {
      "date": "2022-08-17",
      "open": 18.52,
      "high": 18.69,
      "low": 18.15,
      "close": 18.34,
      "adjClose": 18.31,
      "volume": 446799110
    },
    {
      "date": "2022-08-18",
      "open": 18.3,
      "high": 18.86,
      "low": 18.18,
      "close": 18.77,
      "adjClose": 18.74,
      "volume": 415447000
    },
    {
      "date": "2022-08-19",
      "open": 18.41,
      "high": 18.52,
      "low": 17.77,
      "close": 17.85,
      "adjClose": 17.82,
      "volume": 441588330
    },
    {
      "date": "2022-08-22",
      "open": 17.49,
      "high": 17.56,
      "low": 16.97,
      "close": 17.03,
      "adjClose": 17,
      "volume": 409593000
    },
    {
      "date": "2022-08-23",
      "open": 16.99,
      "high": 17.47,
      "low": 16.97,
      "close": 17.18,
      "adjClose": 17.15,
      "volume": 369986000
    },
    {
      "date": "2022-08-24",
      "open": 17.01,
      "high": 17.41,
      "low": 16.9,
      "close": 17.22,
      "adjClose": 17.19,
      "volume": 522661000
    },
    {
      "date": "2022-08-25",
      "open": 16.84,
      "high": 17.95,
      "low": 16.83,
      "close": 17.91,
      "adjClose": 17.88,
      "volume": 770691330
    },
    {
      "date": "2022-08-26",
      "open": 17.86,
      "high": 17.92,
      "low": 16.24,
      "close": 16.26,
      "adjClose": 16.24,
      "volume": 769127430
    },
    {
      "date": "2022-08-29",
      "open": 16.02,
      "high": 16.34,
      "low": 15.77,
      "close": 15.8,
      "adjClose": 15.78,
      "volume": 496132000
    },
    {
      "date": "2022-08-30",
      "open": 15.96,
      "high": 16.04,
      "low": 15.18,
      "close": 15.47,
      "adjClose": 15.45,
      "volume": 530181000
    },
    {
      "date": "2022-08-31",
      "open": 15.38,
      "high": 15.54,
      "low": 14.96,
      "close": 15.09,
      "adjClose": 15.07,
      "volume": 573710000
    },
    {
      "date": "2022-09-01",
      "open": 14.21,
      "high": 14.38,
      "low": 13.27,
      "close": 13.94,
      "adjClose": 13.92,
      "volume": 1178865140
    },
    {
      "date": "2022-09-02",
      "open": 14.1,
      "high": 14.17,
      "low": 13.59,
      "close": 13.65,
      "adjClose": 13.63,
      "volume": 743157460
    },
    {
      "date": "2022-09-06",
      "open": 13.73,
      "high": 13.78,
      "low": 13.35,
      "close": 13.47,
      "adjClose": 13.45,
      "volume": 535751180
    },
    {
      "date": "2022-09-07",
      "open": 13.56,
      "high": 13.84,
      "low": 13.35,
      "close": 13.71,
      "adjClose": 13.69,
      "volume": 512657460
    },
    {
      "date": "2022-09-08",
      "open": 13.46,
      "high": 14.01,
      "low": 13.37,
      "close": 13.99,
      "adjClose": 13.97,
      "volume": 624873120
    },
    {
      "date": "2022-09-09",
      "open": 14.16,
      "high": 14.47,
      "low": 14.13,
      "close": 14.39,
      "adjClose": 14.37,
      "volume": 487128420
    },
    {
      "date": "2022-09-12",
      "open": 14.37,
      "high": 14.55,
      "low": 14.2,
      "close": 14.51,
      "adjClose": 14.49,
      "volume": 484159240
    },
    {
      "date": "2022-09-13",
      "open": 13.8,
      "high": 13.92,
      "low": 13.1,
      "close": 13.13,
      "adjClose": 13.11,
      "volume": 714956000
    },
    {
      "date": "2022-09-14",
      "open": 13.25,
      "high": 13.29,
      "low": 12.91,
      "close": 13.13,
      "adjClose": 13.11,
      "volume": 588507000
    },
    {
      "date": "2022-09-15",
      "open": 13.02,
      "high": 13.23,
      "low": 12.79,
      "close": 12.93,
      "adjClose": 12.91,
      "volume": 523625160
    },
    {
      "date": "2022-09-16",
      "open": 12.74,
      "high": 13.21,
      "low": 12.62,
      "close": 13.2,
      "adjClose": 13.18,
      "volume": 670751400
    },
    {
      "date": "2022-09-19",
      "open": 13.01,
      "high": 13.46,
      "low": 13.01,
      "close": 13.38,
      "adjClose": 13.36,
      "volume": 569685280
    },
    {
      "date": "2022-09-20",
      "open": 13.21,
      "high": 13.48,
      "low": 13.06,
      "close": 13.18,
      "adjClose": 13.16,
      "volume": 524818000
    },
    {
      "date": "2022-09-21",
      "open": 13.21,
      "high": 14.03,
      "low": 13.11,
      "close": 13.26,
      "adjClose": 13.24,
      "volume": 807679400
    },
    {
      "date": "2022-09-22",
      "open": 13.07,
      "high": 13.15,
      "low": 12.43,
      "close": 12.56,
      "adjClose": 12.54,
      "volume": 759162160
    },
    {
      "date": "2022-09-23",
      "open": 12.42,
      "high": 12.61,
      "low": 12.26,
      "close": 12.52,
      "adjClose": 12.5,
      "volume": 663309310
    },
    {
      "date": "2022-09-26",
      "open": 12.49,
      "high": 12.66,
      "low": 12.21,
      "close": 12.23,
      "adjClose": 12.21,
      "volume": 547343000
    },
    {
      "date": "2022-09-27",
      "open": 12.51,
      "high": 12.74,
      "low": 12.26,
      "close": 12.41,
      "adjClose": 12.39,
      "volume": 553854060
    },
    {
      "date": "2022-09-28",
      "open": 12.41,
      "high": 12.82,
      "low": 12.35,
      "close": 12.74,
      "adjClose": 12.72,
      "volume": 542414000
    },
    {
      "date": "2022-09-29",
      "open": 12.45,
      "high": 12.5,
      "low": 11.95,
      "close": 12.22,
      "adjClose": 12.2,
      "volume": 532763120
    },
    {
      "date": "2022-09-30",
      "open": 12.09,
      "high": 12.63,
      "low": 12.08,
      "close": 12.14,
      "adjClose": 12.12,
      "volume": 565638420
    },
    {
      "date": "2022-10-03",
      "open": 12.35,
      "high": 12.68,
      "low": 12.11,
      "close": 12.51,
      "adjClose": 12.49,
      "volume": 547478470
    },
    {
      "date": "2022-10-04",
      "open": 12.88,
      "high": 13.22,
      "low": 12.88,
      "close": 13.17,
      "adjClose": 13.15,
      "volume": 584182000
    },
    {
      "date": "2022-10-05",
      "open": 12.91,
      "high": 13.32,
      "low": 12.62,
      "close": 13.21,
      "adjClose": 13.19,
      "volume": 507131000
    },
    {
      "date": "2022-10-06",
      "open": 13.22,
      "high": 13.66,
      "low": 13.1,
      "close": 13.13,
      "adjClose": 13.11,
      "volume": 644157000
    },
    {
      "date": "2022-10-07",
      "open": 12.51,
      "high": 12.67,
      "low": 12.02,
      "close": 12.08,
      "adjClose": 12.06,
      "volume": 672478160
    },
    {
      "date": "2022-10-10",
      "open": 12.04,
      "high": 12.12,
      "low": 11.41,
      "close": 11.67,
      "adjClose": 11.66,
      "volume": 698699250
    },
    {
      "date": "2022-10-11",
      "open": 11.56,
      "high": 11.85,
      "low": 11.28,
      "close": 11.59,
      "adjClose": 11.58,
      "volume": 667482000
    },
    {
      "date": "2022-10-12",
      "open": 11.58,
      "high": 11.74,
      "low": 11.35,
      "close": 11.5,
      "adjClose": 11.49,
      "volume": 492590190
    },
    {
      "date": "2022-10-13",
      "open": 10.97,
      "high": 12.08,
      "low": 10.81,
      "close": 11.96,
      "adjClose": 11.94,
      "volume": 850103010
    },
    {
      "date": "2022-10-14",
      "open": 12.06,
      "high": 12.11,
      "low": 11.2,
      "close": 11.23,
      "adjClose": 11.22,
      "volume": 713432000
    },
    {
      "date": "2022-10-17",
      "open": 11.52,
      "high": 11.95,
      "low": 11.52,
      "close": 11.89,
      "adjClose": 11.87,
      "volume": 580774170
    },
    {
      "date": "2022-10-18",
      "open": 12.34,
      "high": 12.49,
      "low": 11.62,
      "close": 11.97,
      "adjClose": 11.95,
      "volume": 659362060
    },
    {
      "date": "2022-10-19",
      "open": 11.88,
      "high": 12.35,
      "low": 11.83,
      "close": 12.05,
      "adjClose": 12.03,
      "volume": 523131000
    },
    {
      "date": "2022-10-20",
      "open": 12.11,
      "high": 12.77,
      "low": 12.11,
      "close": 12.19,
      "adjClose": 12.17,
      "volume": 652398000
    },
    {
      "date": "2022-10-21",
      "open": 12.1,
      "high": 12.5,
      "low": 11.89,
      "close": 12.47,
      "adjClose": 12.45,
      "volume": 609494410
    },
    {
      "date": "2022-10-24",
      "open": 12.51,
      "high": 12.71,
      "low": 12.06,
      "close": 12.6,
      "adjClose": 12.58,
      "volume": 517457400
    },
    {
      "date": "2022-10-25",
      "open": 12.69,
      "high": 13.3,
      "low": 12.66,
      "close": 13.26,
      "adjClose": 13.24,
      "volume": 505482330
    },
    {
      "date": "2022-10-26",
      "open": 12.87,
      "high": 13.39,
      "low": 12.71,
      "close": 12.9,
      "adjClose": 12.88,
      "volume": 535533290
    },
    {
      "date": "2022-10-27",
      "open": 13.63,
      "high": 13.84,
      "low": 13.12,
      "close": 13.18,
      "adjClose": 13.16,
      "volume": 583113080
    },
    {
      "date": "2022-10-28",
      "open": 13.1,
      "high": 13.85,
      "low": 13.06,
      "close": 13.83,
      "adjClose": 13.81,
      "volume": 521040000
    },
    {
      "date": "2022-10-31",
      "open": 13.78,
      "high": 13.84,
      "low": 13.3,
      "close": 13.5,
      "adjClose": 13.48,
      "volume": 486341000
    },
    {
      "date": "2022-11-01",
      "open": 13.81,
      "high": 13.93,
      "low": 13.52,
      "close": 13.54,
      "adjClose": 13.52,
      "volume": 432817000
    },
    {
      "date": "2022-11-02",
      "open": 13.85,
      "high": 14.21,
      "low": 13.21,
      "close": 13.22,
      "adjClose": 13.2,
      "volume": 672628000
    },
    {
      "date": "2022-11-03",
      "open": 13.04,
      "high": 13.78,
      "low": 12.96,
      "close": 13.42,
      "adjClose": 13.4,
      "volume": 500065000
    },
    {
      "date": "2022-11-04",
      "open": 13.99,
      "high": 14.23,
      "low": 13.7,
      "close": 14.16,
      "adjClose": 14.14,
      "volume": 612576000
    },
    {
      "date": "2022-11-07",
      "open": 14.23,
      "high": 14.41,
      "low": 13.95,
      "close": 14.3,
      "adjClose": 14.28,
      "volume": 410061000
    },
    {
      "date": "2022-11-08",
      "open": 14.8,
      "high": 14.89,
      "low": 14.22,
      "close": 14.6,
      "adjClose": 14.58,
      "volume": 595292000
    },
    {
      "date": "2022-11-09",
      "open": 14.16,
      "high": 14.21,
      "low": 13.76,
      "close": 13.78,
      "adjClose": 13.76,
      "volume": 454414000
    },
    {
      "date": "2022-11-10",
      "open": 14.8,
      "high": 15.77,
      "low": 14.55,
      "close": 15.75,
      "adjClose": 15.73,
      "volume": 700819250
    },
    {
      "date": "2022-11-11",
      "open": 15.81,
      "high": 16.39,
      "low": 15.48,
      "close": 16.33,
      "adjClose": 16.31,
      "volume": 655487470
    },
    {
      "date": "2022-11-14",
      "open": 16.22,
      "high": 16.54,
      "low": 15.92,
      "close": 16.3,
      "adjClose": 16.28,
      "volume": 527852450
    },
    {
      "date": "2022-11-15",
      "open": 16.72,
      "high": 17,
      "low": 16.38,
      "close": 16.67,
      "adjClose": 16.65,
      "volume": 545876000
    },
    {
      "date": "2022-11-16",
      "open": 16.16,
      "high": 16.36,
      "low": 15.87,
      "close": 15.91,
      "adjClose": 15.89,
      "volume": 649547000
    },
    {
      "date": "2022-11-17",
      "open": 15.72,
      "high": 16.27,
      "low": 15.54,
      "close": 15.68,
      "adjClose": 15.66,
      "volume": 710894000
    },
    {
      "date": "2022-11-18",
      "open": 15.97,
      "high": 16,
      "low": 15.12,
      "close": 15.41,
      "adjClose": 15.39,
      "volume": 492072000
    },
    {
      "date": "2022-11-21",
      "open": 15.15,
      "high": 15.48,
      "low": 15.08,
      "close": 15.32,
      "adjClose": 15.3,
      "volume": 404739310
    },
    {
      "date": "2022-11-22",
      "open": 15.33,
      "high": 16.06,
      "low": 15.12,
      "close": 16.04,
      "adjClose": 16.02,
      "volume": 472866070
    },
    {
      "date": "2022-11-23",
      "open": 16.1,
      "high": 16.53,
      "low": 16.05,
      "close": 16.52,
      "adjClose": 16.5,
      "volume": 427241000
    },
    {
      "date": "2022-11-25",
      "open": 16.32,
      "high": 16.49,
      "low": 16.17,
      "close": 16.27,
      "adjClose": 16.25,
      "volume": 167934300
    },
    {
      "date": "2022-11-28",
      "open": 16.03,
      "high": 16.36,
      "low": 15.73,
      "close": 15.83,
      "adjClose": 15.81,
      "volume": 304152010
    },
    {
      "date": "2022-11-29",
      "open": 15.83,
      "high": 15.93,
      "low": 15.52,
      "close": 15.64,
      "adjClose": 15.62,
      "volume": 298384490
    },
    {
      "date": "2022-11-30",
      "open": 15.7,
      "high": 16.93,
      "low": 15.6,
      "close": 16.92,
      "adjClose": 16.9,
      "volume": 565298220
    },
    {
      "date": "2022-12-01",
      "open": 17,
      "high": 17.27,
      "low": 16.64,
      "close": 17.14,
      "adjClose": 17.12,
      "volume": 470977000
    },
    {
      "date": "2022-12-02",
      "open": 16.66,
      "high": 16.93,
      "low": 16.45,
      "close": 16.88,
      "adjClose": 16.86,
      "volume": 371389000
    },
    {
      "date": "2022-12-05",
      "open": 16.68,
      "high": 17,
      "low": 16.47,
      "close": 16.61,
      "adjClose": 16.59,
      "volume": 352255170
    },
    {
      "date": "2022-12-06",
      "open": 16.53,
      "high": 16.57,
      "low": 15.82,
      "close": 15.99,
      "adjClose": 15.97,
      "volume": 352694270
    },
    {
      "date": "2022-12-07",
      "open": 15.77,
      "high": 16.19,
      "low": 15.67,
      "close": 16.12,
      "adjClose": 16.1,
      "volume": 372388000
    },
    {
      "date": "2022-12-08",
      "open": 16.27,
      "high": 17.18,
      "low": 15.96,
      "close": 17.17,
      "adjClose": 17.15,
      "volume": 515456000
    },
    {
      "date": "2022-12-09",
      "open": 17.16,
      "high": 17.58,
      "low": 16.98,
      "close": 17,
      "adjClose": 16.98,
      "volume": 465338190
    },
    {
      "date": "2022-12-12",
      "open": 17.04,
      "high": 17.54,
      "low": 16.8,
      "close": 17.54,
      "adjClose": 17.52,
      "volume": 457328000
    },
    {
      "date": "2022-12-13",
      "open": 18.53,
      "high": 18.79,
      "low": 17.71,
      "close": 18.07,
      "adjClose": 18.05,
      "volume": 656589000
    },
    {
      "date": "2022-12-14",
      "open": 17.99,
      "high": 18.25,
      "low": 17.42,
      "close": 17.67,
      "adjClose": 17.65,
      "volume": 496888100
    },
    {
      "date": "2022-12-15",
      "open": 17.15,
      "high": 17.32,
      "low": 16.7,
      "close": 16.95,
      "adjClose": 16.93,
      "volume": 478542100
    },
    {
      "date": "2022-12-16",
      "open": 16.86,
      "high": 17.04,
      "low": 16.41,
      "close": 16.57,
      "adjClose": 16.55,
      "volume": 478232000
    },
    {
      "date": "2022-12-19",
      "open": 16.57,
      "high": 16.61,
      "low": 16.15,
      "close": 16.25,
      "adjClose": 16.23,
      "volume": 354039000
    },
    {
      "date": "2022-12-20",
      "open": 16.06,
      "high": 16.31,
      "low": 15.85,
      "close": 16.09,
      "adjClose": 16.07,
      "volume": 403260000
    },
    {
      "date": "2022-12-21",
      "open": 16.11,
      "high": 16.63,
      "low": 16.1,
      "close": 16.5,
      "adjClose": 16.48,
      "volume": 325025380
    },
    {
      "date": "2022-12-22",
      "open": 16.09,
      "high": 16.14,
      "low": 14.88,
      "close": 15.34,
      "adjClose": 15.32,
      "volume": 565045270
    },
    {
      "date": "2022-12-23",
      "open": 15.2,
      "high": 15.34,
      "low": 14.88,
      "close": 15.21,
      "adjClose": 15.19,
      "volume": 349326000
    },
    {
      "date": "2022-12-27",
      "open": 15.07,
      "high": 15.1,
      "low": 14.06,
      "close": 14.12,
      "adjClose": 14.1,
      "volume": 464902260
    },
    {
      "date": "2022-12-28",
      "open": 13.93,
      "high": 14.26,
      "low": 13.88,
      "close": 14.04,
      "adjClose": 14.02,
      "volume": 351066450
    },
    {
      "date": "2022-12-29",
      "open": 14.4,
      "high": 14.68,
      "low": 14.23,
      "close": 14.6,
      "adjClose": 14.58,
      "volume": 354923240
    },
    {
      "date": "2022-12-30",
      "open": 14.33,
      "high": 14.63,
      "low": 14.23,
      "close": 14.61,
      "adjClose": 14.59,
      "volume": 310490000
    },
    {
      "date": "2023-01-03",
      "open": 14.85,
      "high": 15,
      "low": 14.1,
      "close": 14.32,
      "adjClose": 14.3,
      "volume": 401277000
    },
    {
      "date": "2023-01-04",
      "open": 14.57,
      "high": 14.85,
      "low": 14.24,
      "close": 14.75,
      "adjClose": 14.73,
      "volume": 431324000
    },
    {
      "date": "2023-01-05",
      "open": 14.49,
      "high": 14.56,
      "low": 14.15,
      "close": 14.27,
      "adjClose": 14.25,
      "volume": 389168110
    },
    {
      "date": "2023-01-06",
      "open": 14.47,
      "high": 15.01,
      "low": 14.03,
      "close": 14.86,
      "adjClose": 14.84,
      "volume": 405044000
    },
    {
      "date": "2023-01-09",
      "open": 15.28,
      "high": 16.06,
      "low": 15.14,
      "close": 15.63,
      "adjClose": 15.61,
      "volume": 504231000
    },
    {
      "date": "2023-01-10",
      "open": 15.51,
      "high": 15.96,
      "low": 15.47,
      "close": 15.91,
      "adjClose": 15.89,
      "volume": 384101260
    },
    {
      "date": "2023-01-11",
      "open": 15.84,
      "high": 16.03,
      "low": 15.56,
      "close": 16,
      "adjClose": 15.98,
      "volume": 353285000
    },
    {
      "date": "2023-01-12",
      "open": 16.1,
      "high": 16.64,
      "low": 15.49,
      "close": 16.51,
      "adjClose": 16.49,
      "volume": 551409060
    },
    {
      "date": "2023-01-13",
      "open": 16.28,
      "high": 16.92,
      "low": 16.17,
      "close": 16.9,
      "adjClose": 16.88,
      "volume": 447287060
    },
    {
      "date": "2023-01-17",
      "open": 16.9,
      "high": 17.73,
      "low": 16.9,
      "close": 17.7,
      "adjClose": 17.68,
      "volume": 511102160
    },
    {
      "date": "2023-01-18",
      "open": 17.67,
      "high": 17.87,
      "low": 17.28,
      "close": 17.38,
      "adjClose": 17.36,
      "volume": 439624000
    },
    {
      "date": "2023-01-19",
      "open": 17.04,
      "high": 17.2,
      "low": 16.73,
      "close": 16.77,
      "adjClose": 16.75,
      "volume": 452932000
    },
    {
      "date": "2023-01-20",
      "open": 17.01,
      "high": 17.86,
      "low": 16.83,
      "close": 17.84,
      "adjClose": 17.82,
      "volume": 564967120
    },
    {
      "date": "2023-01-23",
      "open": 18.06,
      "high": 19.25,
      "low": 17.82,
      "close": 19.19,
      "adjClose": 19.17,
      "volume": 655163000
    },
    {
      "date": "2023-01-24",
      "open": 18.83,
      "high": 19.5,
      "low": 18.82,
      "close": 19.27,
      "adjClose": 19.25,
      "volume": 496204100
    },
    {
      "date": "2023-01-25",
      "open": 18.91,
      "high": 19.37,
      "low": 18.58,
      "close": 19.32,
      "adjClose": 19.3,
      "volume": 449537110
    },
    {
      "date": "2023-01-26",
      "open": 19.7,
      "high": 20.17,
      "low": 19.28,
      "close": 19.8,
      "adjClose": 19.77,
      "volume": 489535420
    },
    {
      "date": "2023-01-27",
      "open": 19.46,
      "high": 20.63,
      "low": 19.41,
      "close": 20.36,
      "adjClose": 20.33,
      "volume": 542142000
    },
    {
      "date": "2023-01-30",
      "open": 19.95,
      "high": 20.14,
      "low": 19.15,
      "close": 19.16,
      "adjClose": 19.14,
      "volume": 488611150
    },
    {
      "date": "2023-01-31",
      "open": 19.17,
      "high": 19.69,
      "low": 18.95,
      "close": 19.54,
      "adjClose": 19.52,
      "volume": 498017000
    },
    {
      "date": "2023-02-01",
      "open": 19.69,
      "high": 21.19,
      "low": 19.61,
      "close": 20.94,
      "adjClose": 20.91,
      "volume": 660477040
    },
    {
      "date": "2023-02-02",
      "open": 21,
      "high": 21.95,
      "low": 20.7,
      "close": 21.71,
      "adjClose": 21.68,
      "volume": 564276000
    },
    {
      "date": "2023-02-03",
      "open": 21,
      "high": 21.74,
      "low": 20.79,
      "close": 21.1,
      "adjClose": 21.07,
      "volume": 429366000
    },
    {
      "date": "2023-02-06",
      "open": 20.81,
      "high": 21.57,
      "low": 20.79,
      "close": 21.09,
      "adjClose": 21.06,
      "volume": 452197090
    },
    {
      "date": "2023-02-07",
      "open": 21.38,
      "high": 22.26,
      "low": 21.15,
      "close": 22.17,
      "adjClose": 22.14,
      "volume": 664150000
    },
    {
      "date": "2023-02-08",
      "open": 22.39,
      "high": 22.88,
      "low": 22.01,
      "close": 22.21,
      "adjClose": 22.18,
      "volume": 559651220
    },
    {
      "date": "2023-02-09",
      "open": 22.61,
      "high": 23.02,
      "low": 22.12,
      "close": 22.34,
      "adjClose": 22.31,
      "volume": 523876000
    },
    {
      "date": "2023-02-10",
      "open": 21.69,
      "high": 22.08,
      "low": 20.81,
      "close": 21.27,
      "adjClose": 21.24,
      "volume": 550737000
    },
    {
      "date": "2023-02-13",
      "open": 21.54,
      "high": 22.05,
      "low": 20.96,
      "close": 21.79,
      "adjClose": 21.76,
      "volume": 474919000
    },
    {
      "date": "2023-02-14",
      "open": 21.58,
      "high": 23.05,
      "low": 21.37,
      "close": 22.97,
      "adjClose": 22.94,
      "volume": 675474000
    },
    {
      "date": "2023-02-15",
      "open": 22.55,
      "high": 22.86,
      "low": 22.11,
      "close": 22.76,
      "adjClose": 22.73,
      "volume": 421188260
    },
    {
      "date": "2023-02-16",
      "open": 22.13,
      "high": 22.55,
      "low": 21.93,
      "close": 22,
      "adjClose": 21.97,
      "volume": 412026280
    },
    {
      "date": "2023-02-17",
      "open": 21.63,
      "high": 21.74,
      "low": 20.98,
      "close": 21.39,
      "adjClose": 21.36,
      "volume": 465888000
    },
    {
      "date": "2023-02-21",
      "open": 21,
      "high": 21.49,
      "low": 20.62,
      "close": 20.66,
      "adjClose": 20.63,
      "volume": 410015000
    },
    {
      "date": "2023-02-22",
      "open": 20.71,
      "high": 21.1,
      "low": 20.42,
      "close": 20.75,
      "adjClose": 20.72,
      "volume": 513184320
    },
    {
      "date": "2023-02-23",
      "open": 23.44,
      "high": 23.89,
      "low": 23.03,
      "close": 23.66,
      "adjClose": 23.63,
      "volume": 1117995410
    },
    {
      "date": "2023-02-24",
      "open": 23.23,
      "high": 23.47,
      "low": 22.95,
      "close": 23.29,
      "adjClose": 23.26,
      "volume": 589716000
    },
    {
      "date": "2023-02-27",
      "open": 23.67,
      "high": 23.88,
      "low": 23.45,
      "close": 23.5,
      "adjClose": 23.47,
      "volume": 452994000
    },
    {
      "date": "2023-02-28",
      "open": 23.37,
      "high": 23.83,
      "low": 23.21,
      "close": 23.22,
      "adjClose": 23.19,
      "volume": 455963000
    },
    {
      "date": "2023-03-01",
      "open": 23.19,
      "high": 23.26,
      "low": 22.51,
      "close": 22.7,
      "adjClose": 22.67,
      "volume": 460026000
    },
    {
      "date": "2023-03-02",
      "open": 22.49,
      "high": 23.38,
      "low": 22.43,
      "close": 23.31,
      "adjClose": 23.28,
      "volume": 390074650
    },
    {
      "date": "2023-03-03",
      "open": 23.32,
      "high": 23.9,
      "low": 23.13,
      "close": 23.89,
      "adjClose": 23.86,
      "volume": 412393300
    },
    {
      "date": "2023-03-06",
      "open": 23.89,
      "high": 24.25,
      "low": 23.49,
      "close": 23.55,
      "adjClose": 23.52,
      "volume": 437429230
    },
    {
      "date": "2023-03-07",
      "open": 23.6,
      "high": 24.13,
      "low": 23.24,
      "close": 23.29,
      "adjClose": 23.27,
      "volume": 515154000
    },
    {
      "date": "2023-03-08",
      "open": 23.49,
      "high": 24.2,
      "low": 23.42,
      "close": 24.18,
      "adjClose": 24.16,
      "volume": 513573390
    },
    {
      "date": "2023-03-09",
      "open": 24.18,
      "high": 24.45,
      "low": 23.38,
      "close": 23.44,
      "adjClose": 23.42,
      "volume": 501257000
    },
    {
      "date": "2023-03-10",
      "open": 23.41,
      "high": 23.63,
      "low": 22.73,
      "close": 22.97,
      "adjClose": 22.95,
      "volume": 474866000
    },
    {
      "date": "2023-03-13",
      "open": 22.75,
      "high": 23.3,
      "low": 22.3,
      "close": 22.97,
      "adjClose": 22.95,
      "volume": 421890320
    },
    {
      "date": "2023-03-14",
      "open": 23.5,
      "high": 24.22,
      "low": 23.46,
      "close": 24.06,
      "adjClose": 24.04,
      "volume": 474910130
    },
    {
      "date": "2023-03-15",
      "open": 23.76,
      "high": 24.29,
      "low": 23.36,
      "close": 24.23,
      "adjClose": 24.21,
      "volume": 524486000
    },
    {
      "date": "2023-03-16",
      "open": 24.03,
      "high": 25.59,
      "low": 23.89,
      "close": 25.54,
      "adjClose": 25.51,
      "volume": 584946260
    },
    {
      "date": "2023-03-17",
      "open": 25.98,
      "high": 26.4,
      "low": 25.67,
      "close": 25.73,
      "adjClose": 25.7,
      "volume": 848547000
    },
    {
      "date": "2023-03-20",
      "open": 25.62,
      "high": 26.02,
      "low": 25.13,
      "close": 25.9,
      "adjClose": 25.87,
      "volume": 432747190
    },
    {
      "date": "2023-03-21",
      "open": 26.18,
      "high": 26.39,
      "low": 25.38,
      "close": 26.2,
      "adjClose": 26.17,
      "volume": 547408000
    },
    {
      "date": "2023-03-22",
      "open": 26.43,
      "high": 27.59,
      "low": 26.24,
      "close": 26.47,
      "adjClose": 26.44,
      "volume": 797295110
    },
    {
      "date": "2023-03-23",
      "open": 27.12,
      "high": 27.5,
      "low": 26.69,
      "close": 27.19,
      "adjClose": 27.16,
      "volume": 564889000
    },
    {
      "date": "2023-03-24",
      "open": 27.03,
      "high": 27.17,
      "low": 26.36,
      "close": 26.78,
      "adjClose": 26.75,
      "volume": 455414070
    },
    {
      "date": "2023-03-27",
      "open": 26.84,
      "high": 27,
      "low": 26.37,
      "close": 26.53,
      "adjClose": 26.5,
      "volume": 361026000
    },
    {
      "date": "2023-03-28",
      "open": 26.45,
      "high": 26.51,
      "low": 25.85,
      "close": 26.41,
      "adjClose": 26.38,
      "volume": 356104000
    },
    {
      "date": "2023-03-29",
      "open": 26.83,
      "high": 27.08,
      "low": 26.6,
      "close": 26.98,
      "adjClose": 26.95,
      "volume": 393694000
    },
    {
      "date": "2023-03-30",
      "open": 27.23,
      "high": 27.5,
      "low": 27.1,
      "close": 27.38,
      "adjClose": 27.35,
      "volume": 364516000
    },
    {
      "date": "2023-03-31",
      "open": 27.14,
      "high": 27.83,
      "low": 27.11,
      "close": 27.78,
      "adjClose": 27.75,
      "volume": 433933000
    },
    {
      "date": "2023-04-03",
      "open": 27.51,
      "high": 28,
      "low": 27.34,
      "close": 27.97,
      "adjClose": 27.94,
      "volume": 398716000
    },
    {
      "date": "2023-04-04",
      "open": 27.97,
      "high": 28,
      "low": 27.31,
      "close": 27.45,
      "adjClose": 27.42,
      "volume": 368592000
    },
    {
      "date": "2023-04-05",
      "open": 26.83,
      "high": 27,
      "low": 26.4,
      "close": 26.88,
      "adjClose": 26.85,
      "volume": 515015000
    },
    {
      "date": "2023-04-06",
      "open": 26.58,
      "high": 27.08,
      "low": 26.43,
      "close": 27.04,
      "adjClose": 27.01,
      "volume": 397654340
    },
    {
      "date": "2023-04-10",
      "open": 26.82,
      "high": 27.62,
      "low": 26.67,
      "close": 27.58,
      "adjClose": 27.55,
      "volume": 395279000
    },
    {
      "date": "2023-04-11",
      "open": 27.72,
      "high": 27.79,
      "low": 27.13,
      "close": 27.17,
      "adjClose": 27.14,
      "volume": 314378170
    },
    {
      "date": "2023-04-12",
      "open": 27.37,
      "high": 27.47,
      "low": 26.45,
      "close": 26.5,
      "adjClose": 26.47,
      "volume": 446259000
    },
    {
      "date": "2023-04-13",
      "open": 26.73,
      "high": 26.89,
      "low": 26.33,
      "close": 26.46,
      "adjClose": 26.43,
      "volume": 353615280
    },
    {
      "date": "2023-04-14",
      "open": 26.5,
      "high": 26.88,
      "low": 26.22,
      "close": 26.76,
      "adjClose": 26.73,
      "volume": 395660130
    },
    {
      "date": "2023-04-17",
      "open": 26.57,
      "high": 27.01,
      "low": 26.43,
      "close": 27,
      "adjClose": 26.97,
      "volume": 321471300
    },
    {
      "date": "2023-04-18",
      "open": 27.53,
      "high": 28.11,
      "low": 27.36,
      "close": 27.67,
      "adjClose": 27.64,
      "volume": 604812000
    },
    {
      "date": "2023-04-19",
      "open": 27.36,
      "high": 28,
      "low": 27.23,
      "close": 27.93,
      "adjClose": 27.9,
      "volume": 358660410
    },
    {
      "date": "2023-04-20",
      "open": 27.67,
      "high": 28.03,
      "low": 27,
      "close": 27.1,
      "adjClose": 27.07,
      "volume": 427713260
    },
    {
      "date": "2023-04-21",
      "open": 26.95,
      "high": 27.18,
      "low": 26.72,
      "close": 27.12,
      "adjClose": 27.09,
      "volume": 345103000
    },
    {
      "date": "2023-04-24",
      "open": 27.01,
      "high": 27.37,
      "low": 26.67,
      "close": 27.04,
      "adjClose": 27.01,
      "volume": 339282000
    },
    {
      "date": "2023-04-25",
      "open": 27.08,
      "high": 27.25,
      "low": 26.23,
      "close": 26.24,
      "adjClose": 26.21,
      "volume": 378527160
    },
    {
      "date": "2023-04-26",
      "open": 27,
      "high": 27.33,
      "low": 26.71,
      "close": 26.96,
      "adjClose": 26.93,
      "volume": 406337000
    },
    {
      "date": "2023-04-27",
      "open": 27.36,
      "high": 27.5,
      "low": 26.63,
      "close": 27.23,
      "adjClose": 27.2,
      "volume": 377161190
    },
    {
      "date": "2023-04-28",
      "open": 27.23,
      "high": 27.76,
      "low": 27.07,
      "close": 27.75,
      "adjClose": 27.72,
      "volume": 292216140
    },
    {
      "date": "2023-05-01",
      "open": 27.84,
      "high": 29.06,
      "low": 27.78,
      "close": 28.91,
      "adjClose": 28.88,
      "volume": 570329000
    },
    {
      "date": "2023-05-02",
      "open": 28.68,
      "high": 28.84,
      "low": 28.08,
      "close": 28.21,
      "adjClose": 28.18,
      "volume": 402730000
    },
    {
      "date": "2023-05-03",
      "open": 27.84,
      "high": 28.37,
      "low": 27.47,
      "close": 27.8,
      "adjClose": 27.77,
      "volume": 383387400
    },
    {
      "date": "2023-05-04",
      "open": 27.65,
      "high": 27.86,
      "low": 27.24,
      "close": 27.56,
      "adjClose": 27.53,
      "volume": 321850410
    },
    {
      "date": "2023-05-05",
      "open": 27.83,
      "high": 28.76,
      "low": 27.73,
      "close": 28.68,
      "adjClose": 28.65,
      "volume": 361494080
    },
    {
      "date": "2023-05-08",
      "open": 28.52,
      "high": 29.22,
      "low": 28.35,
      "close": 29.15,
      "adjClose": 29.12,
      "volume": 344979000
    },
    {
      "date": "2023-05-09",
      "open": 28.9,
      "high": 28.97,
      "low": 28.45,
      "close": 28.57,
      "adjClose": 28.54,
      "volume": 314869460
    },
    {
      "date": "2023-05-10",
      "open": 29.01,
      "high": 29.11,
      "low": 28.46,
      "close": 28.89,
      "adjClose": 28.86,
      "volume": 369350000
    },
    {
      "date": "2023-05-11",
      "open": 28.9,
      "high": 28.95,
      "low": 28.25,
      "close": 28.58,
      "adjClose": 28.55,
      "volume": 322149030
    },
    {
      "date": "2023-05-12",
      "open": 28.53,
      "high": 28.78,
      "low": 28.05,
      "close": 28.34,
      "adjClose": 28.31,
      "volume": 274222250
    },
    {
      "date": "2023-05-15",
      "open": 28.51,
      "high": 28.97,
      "low": 28.15,
      "close": 28.95,
      "adjClose": 28.92,
      "volume": 293926000
    },
    {
      "date": "2023-05-16",
      "open": 28.84,
      "high": 29.87,
      "low": 28.83,
      "close": 29.21,
      "adjClose": 29.18,
      "volume": 449405000
    },
    {
      "date": "2023-05-17",
      "open": 29.58,
      "high": 30.2,
      "low": 29.43,
      "close": 30.18,
      "adjClose": 30.15,
      "volume": 432535410
    },
    {
      "date": "2023-05-18",
      "open": 30.41,
      "high": 31.83,
      "low": 30.32,
      "close": 31.68,
      "adjClose": 31.65,
      "volume": 748725010
    },
    {
      "date": "2023-05-19",
      "open": 31.54,
      "high": 31.58,
      "low": 30.92,
      "close": 31.26,
      "adjClose": 31.23,
      "volume": 473908000
    },
    {
      "date": "2023-05-22",
      "open": 30.9,
      "high": 31.52,
      "low": 30.68,
      "close": 31.18,
      "adjClose": 31.15,
      "volume": 372000000
    },
    {
      "date": "2023-05-23",
      "open": 31,
      "high": 31.29,
      "low": 30.63,
      "close": 30.69,
      "adjClose": 30.66,
      "volume": 356253260
    },
    {
      "date": "2023-05-24",
      "open": 30.21,
      "high": 30.61,
      "low": 29.81,
      "close": 30.54,
      "adjClose": 30.51,
      "volume": 721419000
    },
    {
      "date": "2023-05-25",
      "open": 38.52,
      "high": 39.48,
      "low": 36.64,
      "close": 37.98,
      "adjClose": 37.94,
      "volume": 1543911000
    },
    {
      "date": "2023-05-26",
      "open": 37.89,
      "high": 39.17,
      "low": 37.55,
      "close": 38.95,
      "adjClose": 38.91,
      "volume": 714397000
    },
    {
      "date": "2023-05-30",
      "open": 40.6,
      "high": 41.94,
      "low": 39.95,
      "close": 40.11,
      "adjClose": 40.07,
      "volume": 923401100
    },
    {
      "date": "2023-05-31",
      "open": 39.49,
      "high": 40.3,
      "low": 37.82,
      "close": 37.83,
      "adjClose": 37.79,
      "volume": 1002580200
    },
    {
      "date": "2023-06-01",
      "open": 38.49,
      "high": 40.05,
      "low": 38.34,
      "close": 39.77,
      "adjClose": 39.73,
      "volume": 635873000
    },
    {
      "date": "2023-06-02",
      "open": 40.1,
      "high": 40.5,
      "low": 39.06,
      "close": 39.33,
      "adjClose": 39.29,
      "volume": 482731210
    },
    {
      "date": "2023-06-05",
      "open": 38.91,
      "high": 39.57,
      "low": 38.71,
      "close": 39.17,
      "adjClose": 39.13,
      "volume": 396094000
    },
    {
      "date": "2023-06-06",
      "open": 38.83,
      "high": 39.16,
      "low": 38.15,
      "close": 38.65,
      "adjClose": 38.61,
      "volume": 388729140
    },
    {
      "date": "2023-06-07",
      "open": 38.92,
      "high": 39.5,
      "low": 37.36,
      "close": 37.48,
      "adjClose": 37.45,
      "volume": 511998000
    },
    {
      "date": "2023-06-08",
      "open": 37.72,
      "high": 38.86,
      "low": 37.51,
      "close": 38.51,
      "adjClose": 38.48,
      "volume": 417772400
    },
    {
      "date": "2023-06-09",
      "open": 39.04,
      "high": 39.71,
      "low": 38.57,
      "close": 38.77,
      "adjClose": 38.74,
      "volume": 427717470
    },
    {
      "date": "2023-06-12",
      "open": 39.2,
      "high": 39.53,
      "low": 38.62,
      "close": 39.48,
      "adjClose": 39.45,
      "volume": 389673350
    },
    {
      "date": "2023-06-13",
      "open": 40.19,
      "high": 41.1,
      "low": 39.74,
      "close": 41.02,
      "adjClose": 40.99,
      "volume": 613208160
    },
    {
      "date": "2023-06-14",
      "open": 40.82,
      "high": 43,
      "low": 40.55,
      "close": 43,
      "adjClose": 42.96,
      "volume": 740465020
    },
    {
      "date": "2023-06-15",
      "open": 42.6,
      "high": 43.29,
      "low": 42.15,
      "close": 42.65,
      "adjClose": 42.62,
      "volume": 568622040
    },
    {
      "date": "2023-06-16",
      "open": 43.45,
      "high": 43.72,
      "low": 42.66,
      "close": 42.69,
      "adjClose": 42.65,
      "volume": 655709410
    },
    {
      "date": "2023-06-20",
      "open": 43,
      "high": 43.99,
      "low": 42.67,
      "close": 43.81,
      "adjClose": 43.77,
      "volume": 451153110
    },
    {
      "date": "2023-06-21",
      "open": 43.5,
      "high": 43.62,
      "low": 42.08,
      "close": 43.05,
      "adjClose": 43.01,
      "volume": 551603000
    },
    {
      "date": "2023-06-22",
      "open": 42.25,
      "high": 43.43,
      "low": 42.23,
      "close": 43.03,
      "adjClose": 42.99,
      "volume": 417737430
    },
    {
      "date": "2023-06-23",
      "open": 42.46,
      "high": 42.81,
      "low": 42.02,
      "close": 42.21,
      "adjClose": 42.18,
      "volume": 358140000
    },
    {
      "date": "2023-06-26",
      "open": 42.46,
      "high": 42.76,
      "low": 40.1,
      "close": 40.63,
      "adjClose": 40.6,
      "volume": 594322000
    },
    {
      "date": "2023-06-27",
      "open": 40.8,
      "high": 41.94,
      "low": 40.45,
      "close": 41.88,
      "adjClose": 41.85,
      "volume": 462175000
    },
    {
      "date": "2023-06-28",
      "open": 40.66,
      "high": 41.85,
      "low": 40.52,
      "close": 41.12,
      "adjClose": 41.09,
      "volume": 582639270
    },
    {
      "date": "2023-06-29",
      "open": 41.56,
      "high": 41.6,
      "low": 40.6,
      "close": 40.82,
      "adjClose": 40.79,
      "volume": 380514300
    },
    {
      "date": "2023-06-30",
      "open": 41.68,
      "high": 42.55,
      "low": 41.5,
      "close": 42.3,
      "adjClose": 42.27,
      "volume": 501148000
    },
    {
      "date": "2023-07-03",
      "open": 42.52,
      "high": 42.9,
      "low": 42.2,
      "close": 42.41,
      "adjClose": 42.38,
      "volume": 198209190
    },
    {
      "date": "2023-07-05",
      "open": 42.14,
      "high": 43.18,
      "low": 42.09,
      "close": 42.32,
      "adjClose": 42.29,
      "volume": 323618000
    },
    {
      "date": "2023-07-06",
      "open": 41.84,
      "high": 42.18,
      "low": 41.35,
      "close": 42.1,
      "adjClose": 42.07,
      "volume": 304138790
    },
    {
      "date": "2023-07-07",
      "open": 42.32,
      "high": 43.21,
      "low": 42.18,
      "close": 42.5,
      "adjClose": 42.47,
      "volume": 355881470
    },
    {
      "date": "2023-07-10",
      "open": 42.66,
      "high": 42.81,
      "low": 41.65,
      "close": 42.18,
      "adjClose": 42.15,
      "volume": 353908110
    },
    {
      "date": "2023-07-11",
      "open": 42.48,
      "high": 42.76,
      "low": 42.07,
      "close": 42.41,
      "adjClose": 42.38,
      "volume": 298244060
    },
    {
      "date": "2023-07-12",
      "open": 43.03,
      "high": 43.94,
      "low": 42.78,
      "close": 43.9,
      "adjClose": 43.86,
      "volume": 481277020
    },
    {
      "date": "2023-07-13",
      "open": 44.52,
      "high": 46.16,
      "low": 44.49,
      "close": 45.98,
      "adjClose": 45.94,
      "volume": 478204000
    },
    {
      "date": "2023-07-14",
      "open": 46.58,
      "high": 48.09,
      "low": 45.06,
      "close": 45.47,
      "adjClose": 45.43,
      "volume": 772075330
    },
    {
      "date": "2023-07-17",
      "open": 46.29,
      "high": 46.5,
      "low": 45.26,
      "close": 46.46,
      "adjClose": 46.42,
      "volume": 510488220
    },
    {
      "date": "2023-07-18",
      "open": 46.7,
      "high": 47.9,
      "low": 45.73,
      "close": 47.49,
      "adjClose": 47.45,
      "volume": 570190420
    },
    {
      "date": "2023-07-19",
      "open": 47.46,
      "high": 47.82,
      "low": 46.74,
      "close": 47.08,
      "adjClose": 47.04,
      "volume": 427502000
    },
    {
      "date": "2023-07-20",
      "open": 46.51,
      "high": 47.09,
      "low": 45.06,
      "close": 45.52,
      "adjClose": 45.48,
      "volume": 537865000
    },
    {
      "date": "2023-07-21",
      "open": 45.79,
      "high": 45.87,
      "low": 44.1,
      "close": 44.31,
      "adjClose": 44.27,
      "volume": 963769000
    },
    {
      "date": "2023-07-24",
      "open": 44.73,
      "high": 45.11,
      "low": 44.04,
      "close": 44.61,
      "adjClose": 44.57,
      "volume": 383099740
    },
    {
      "date": "2023-07-25",
      "open": 44.94,
      "high": 46.18,
      "low": 44.92,
      "close": 45.68,
      "adjClose": 45.64,
      "volume": 348081000
    },
    {
      "date": "2023-07-26",
      "open": 46.02,
      "high": 46.05,
      "low": 44.63,
      "close": 45.45,
      "adjClose": 45.41,
      "volume": 364237260
    },
    {
      "date": "2023-07-27",
      "open": 46.52,
      "high": 47.4,
      "low": 45.75,
      "close": 45.9,
      "adjClose": 45.86,
      "volume": 455976000
    },
    {
      "date": "2023-07-28",
      "open": 46.67,
      "high": 47.03,
      "low": 46.38,
      "close": 46.75,
      "adjClose": 46.71,
      "volume": 331194240
    },
    {
      "date": "2023-07-31",
      "open": 46.75,
      "high": 47.13,
      "low": 46.51,
      "close": 46.73,
      "adjClose": 46.69,
      "volume": 251055280
    },
    {
      "date": "2023-08-01",
      "open": 46.46,
      "high": 46.9,
      "low": 46.03,
      "close": 46.51,
      "adjClose": 46.47,
      "volume": 239275970
    },
    {
      "date": "2023-08-02",
      "open": 45.83,
      "high": 45.84,
      "low": 43.39,
      "close": 44.27,
      "adjClose": 44.23,
      "volume": 530142000
    },
    {
      "date": "2023-08-03",
      "open": 43.8,
      "high": 45.12,
      "low": 43.8,
      "close": 44.52,
      "adjClose": 44.48,
      "volume": 325076600
    },
    {
      "date": "2023-08-04",
      "open": 44.99,
      "high": 45.64,
      "low": 44.39,
      "close": 44.68,
      "adjClose": 44.64,
      "volume": 362666180
    },
    {
      "date": "2023-08-07",
      "open": 45.11,
      "high": 45.54,
      "low": 44.56,
      "close": 45.42,
      "adjClose": 45.38,
      "volume": 322154000
    },
    {
      "date": "2023-08-08",
      "open": 44.85,
      "high": 45.24,
      "low": 44.06,
      "close": 44.66,
      "adjClose": 44.62,
      "volume": 353843430
    },
    {
      "date": "2023-08-09",
      "open": 44.27,
      "high": 44.31,
      "low": 42.13,
      "close": 42.55,
      "adjClose": 42.52,
      "volume": 586449070
    },
    {
      "date": "2023-08-10",
      "open": 42.16,
      "high": 43.57,
      "low": 41.84,
      "close": 42.39,
      "adjClose": 42.36,
      "volume": 492705300
    },
    {
      "date": "2023-08-11",
      "open": 41.75,
      "high": 42.02,
      "low": 40.64,
      "close": 40.85,
      "adjClose": 40.82,
      "volume": 533085260
    },
    {
      "date": "2023-08-14",
      "open": 40.49,
      "high": 43.8,
      "low": 40.31,
      "close": 43.75,
      "adjClose": 43.71,
      "volume": 690286000
    },
    {
      "date": "2023-08-15",
      "open": 44.56,
      "high": 45.27,
      "low": 43.71,
      "close": 43.94,
      "adjClose": 43.9,
      "volume": 676512000
    },
    {
      "date": "2023-08-16",
      "open": 44.52,
      "high": 44.68,
      "low": 43.41,
      "close": 43.49,
      "adjClose": 43.45,
      "volume": 527451000
    },
    {
      "date": "2023-08-17",
      "open": 43.97,
      "high": 44.06,
      "low": 43,
      "close": 43.34,
      "adjClose": 43.3,
      "volume": 452395000
    },
    {
      "date": "2023-08-18",
      "open": 42.64,
      "high": 43.58,
      "low": 41.66,
      "close": 43.3,
      "adjClose": 43.26,
      "volume": 583768000
    },
    {
      "date": "2023-08-21",
      "open": 44.49,
      "high": 47.07,
      "low": 44.22,
      "close": 46.97,
      "adjClose": 46.93,
      "volume": 692573370
    },
    {
      "date": "2023-08-22",
      "open": 48.14,
      "high": 48.19,
      "low": 45.33,
      "close": 45.67,
      "adjClose": 45.63,
      "volume": 757206910
    },
    {
      "date": "2023-08-23",
      "open": 45.87,
      "high": 47.2,
      "low": 45.21,
      "close": 47.12,
      "adjClose": 47.08,
      "volume": 779046080
    },
    {
      "date": "2023-08-24",
      "open": 50.22,
      "high": 50.27,
      "low": 47.16,
      "close": 47.16,
      "adjClose": 47.12,
      "volume": 1156044090
    },
    {
      "date": "2023-08-25",
      "open": 47.01,
      "high": 47.81,
      "low": 45.02,
      "close": 46.02,
      "adjClose": 45.98,
      "volume": 925341000
    },
    {
      "date": "2023-08-28",
      "open": 46.48,
      "high": 46.98,
      "low": 44.89,
      "close": 46.84,
      "adjClose": 46.8,
      "volume": 685192230
    },
    {
      "date": "2023-08-29",
      "open": 46.67,
      "high": 49.08,
      "low": 46.39,
      "close": 48.78,
      "adjClose": 48.74,
      "volume": 701397000
    },
    {
      "date": "2023-08-30",
      "open": 49.04,
      "high": 49.93,
      "low": 48.43,
      "close": 49.26,
      "adjClose": 49.22,
      "volume": 735206000
    },
    {
      "date": "2023-08-31",
      "open": 49.38,
      "high": 49.74,
      "low": 48.96,
      "close": 49.36,
      "adjClose": 49.32,
      "volume": 528570000
    },
    {
      "date": "2023-09-01",
      "open": 49.76,
      "high": 49.8,
      "low": 48.14,
      "close": 48.51,
      "adjClose": 48.47,
      "volume": 463830300
    },
    {
      "date": "2023-09-05",
      "open": 48.22,
      "high": 48.85,
      "low": 47.86,
      "close": 48.55,
      "adjClose": 48.51,
      "volume": 382653000
    },
    {
      "date": "2023-09-06",
      "open": 48.44,
      "high": 48.55,
      "low": 46.58,
      "close": 47.06,
      "adjClose": 47.03,
      "volume": 468670000
    },
    {
      "date": "2023-09-07",
      "open": 45.53,
      "high": 46.34,
      "low": 45.15,
      "close": 46.24,
      "adjClose": 46.21,
      "volume": 433330000
    },
    {
      "date": "2023-09-08",
      "open": 45.94,
      "high": 46.61,
      "low": 45.27,
      "close": 45.57,
      "adjClose": 45.54,
      "volume": 473899940
    },
    {
      "date": "2023-09-11",
      "open": 46.15,
      "high": 46.16,
      "low": 44.31,
      "close": 45.18,
      "adjClose": 45.15,
      "volume": 473966000
    },
    {
      "date": "2023-09-12",
      "open": 44.74,
      "high": 45.67,
      "low": 44.53,
      "close": 44.87,
      "adjClose": 44.84,
      "volume": 349256340
    },
    {
      "date": "2023-09-13",
      "open": 44.6,
      "high": 45.93,
      "low": 44.5,
      "close": 45.49,
      "adjClose": 45.46,
      "volume": 398355350
    },
    {
      "date": "2023-09-14",
      "open": 45.95,
      "high": 45.99,
      "low": 45.13,
      "close": 45.58,
      "adjClose": 45.55,
      "volume": 370097200
    },
    {
      "date": "2023-09-15",
      "open": 45.34,
      "high": 45.6,
      "low": 43.81,
      "close": 43.9,
      "adjClose": 43.87,
      "volume": 506831000
    },
    {
      "date": "2023-09-18",
      "open": 42.75,
      "high": 44.24,
      "low": 42,
      "close": 43.97,
      "adjClose": 43.94,
      "volume": 500271000
    },
    {
      "date": "2023-09-19",
      "open": 43.83,
      "high": 43.97,
      "low": 43,
      "close": 43.52,
      "adjClose": 43.49,
      "volume": 373064240
    },
    {
      "date": "2023-09-20",
      "open": 43.6,
      "high": 43.9,
      "low": 42.22,
      "close": 42.24,
      "adjClose": 42.21,
      "volume": 367108000
    },
    {
      "date": "2023-09-21",
      "open": 41.58,
      "high": 42.1,
      "low": 40.98,
      "close": 41.02,
      "adjClose": 40.99,
      "volume": 450736000
    },
    {
      "date": "2023-09-22",
      "open": 41.57,
      "high": 42.12,
      "low": 41.23,
      "close": 41.61,
      "adjClose": 41.58,
      "volume": 479236310
    },
    {
      "date": "2023-09-25",
      "open": 41.59,
      "high": 42.54,
      "low": 41.18,
      "close": 42.22,
      "adjClose": 42.19,
      "volume": 419091000
    },
    {
      "date": "2023-09-26",
      "open": 42,
      "high": 42.82,
      "low": 41.66,
      "close": 41.91,
      "adjClose": 41.88,
      "volume": 402282090
    },
    {
      "date": "2023-09-27",
      "open": 42.33,
      "high": 42.87,
      "low": 41.63,
      "close": 42.47,
      "adjClose": 42.44,
      "volume": 444935200
    },
    {
      "date": "2023-09-28",
      "open": 42.46,
      "high": 43.45,
      "low": 42.12,
      "close": 43.09,
      "adjClose": 43.06,
      "volume": 424663000
    },
    {
      "date": "2023-09-29",
      "open": 43.83,
      "high": 44.14,
      "low": 43.31,
      "close": 43.5,
      "adjClose": 43.47,
      "volume": 397830000
    },
    {
      "date": "2023-10-02",
      "open": 44.03,
      "high": 45.18,
      "low": 43.86,
      "close": 44.78,
      "adjClose": 44.75,
      "volume": 433298210
    },
    {
      "date": "2023-10-03",
      "open": 44.81,
      "high": 45.13,
      "low": 43.25,
      "close": 43.52,
      "adjClose": 43.49,
      "volume": 470850000
    },
    {
      "date": "2023-10-04",
      "open": 43.74,
      "high": 44.14,
      "low": 43.29,
      "close": 44.04,
      "adjClose": 44.01,
      "volume": 361821000
    },
    {
      "date": "2023-10-05",
      "open": 44.05,
      "high": 44.9,
      "low": 43.89,
      "close": 44.69,
      "adjClose": 44.66,
      "volume": 393483090
    },
    {
      "date": "2023-10-06",
      "open": 44.19,
      "high": 45.79,
      "low": 44.03,
      "close": 45.76,
      "adjClose": 45.73,
      "volume": 434436020
    },
    {
      "date": "2023-10-09",
      "open": 44.84,
      "high": 45.61,
      "low": 44.37,
      "close": 45.27,
      "adjClose": 45.24,
      "volume": 409675000
    },
    {
      "date": "2023-10-10",
      "open": 45.31,
      "high": 46.26,
      "low": 45.09,
      "close": 45.8,
      "adjClose": 45.77,
      "volume": 368582080
    },
    {
      "date": "2023-10-11",
      "open": 46.2,
      "high": 46.86,
      "low": 46.05,
      "close": 46.81,
      "adjClose": 46.78,
      "volume": 378137000
    },
    {
      "date": "2023-10-12",
      "open": 46.78,
      "high": 47.61,
      "low": 46.33,
      "close": 46.95,
      "adjClose": 46.92,
      "volume": 481325000
    },
    {
      "date": "2023-10-13",
      "open": 46.96,
      "high": 47.12,
      "low": 45.28,
      "close": 45.46,
      "adjClose": 45.43,
      "volume": 475425990
    },
    {
      "date": "2023-10-16",
      "open": 45.06,
      "high": 46.23,
      "low": 44.91,
      "close": 46.1,
      "adjClose": 46.07,
      "volume": 375099240
    },
    {
      "date": "2023-10-17",
      "open": 44,
      "high": 44.75,
      "low": 42.48,
      "close": 43.94,
      "adjClose": 43.91,
      "volume": 812333000
    },
    {
      "date": "2023-10-18",
      "open": 42.59,
      "high": 43.22,
      "low": 41.83,
      "close": 42.2,
      "adjClose": 42.17,
      "volume": 627294340
    },
    {
      "date": "2023-10-19",
      "open": 42.81,
      "high": 43.3,
      "low": 41.88,
      "close": 42.1,
      "adjClose": 42.07,
      "volume": 501233080
    },
    {
      "date": "2023-10-20",
      "open": 41.89,
      "high": 42.47,
      "low": 41.08,
      "close": 41.39,
      "adjClose": 41.36,
      "volume": 477266050
    },
    {
      "date": "2023-10-23",
      "open": 41.23,
      "high": 43.25,
      "low": 40.95,
      "close": 42.98,
      "adjClose": 42.95,
      "volume": 478530490
    },
    {
      "date": "2023-10-24",
      "open": 43.08,
      "high": 43.7,
      "low": 42.69,
      "close": 43.66,
      "adjClose": 43.63,
      "volume": 401463370
    },
    {
      "date": "2023-10-25",
      "open": 43.4,
      "high": 43.65,
      "low": 41.56,
      "close": 41.78,
      "adjClose": 41.75,
      "volume": 398379220
    },
    {
      "date": "2023-10-26",
      "open": 41.85,
      "high": 42.26,
      "low": 39.88,
      "close": 40.33,
      "adjClose": 40.3,
      "volume": 541001320
    },
    {
      "date": "2023-10-27",
      "open": 41.13,
      "high": 41.21,
      "low": 40.02,
      "close": 40.5,
      "adjClose": 40.47,
      "volume": 416784410
    },
    {
      "date": "2023-10-30",
      "open": 41.09,
      "high": 41.77,
      "low": 40.48,
      "close": 41.16,
      "adjClose": 41.13,
      "volume": 388028140
    },
    {
      "date": "2023-10-31",
      "open": 40.45,
      "high": 40.88,
      "low": 39.23,
      "close": 40.78,
      "adjClose": 40.75,
      "volume": 517969000
    },
    {
      "date": "2023-11-01",
      "open": 40.88,
      "high": 42.38,
      "low": 40.87,
      "close": 42.33,
      "adjClose": 42.3,
      "volume": 437593000
    },
    {
      "date": "2023-11-02",
      "open": 43.33,
      "high": 43.88,
      "low": 42.89,
      "close": 43.51,
      "adjClose": 43.48,
      "volume": 409172000
    },
    {
      "date": "2023-11-03",
      "open": 44.02,
      "high": 45.31,
      "low": 43.72,
      "close": 45.01,
      "adjClose": 44.98,
      "volume": 424610000
    },
    {
      "date": "2023-11-06",
      "open": 45.28,
      "high": 45.94,
      "low": 44.9,
      "close": 45.75,
      "adjClose": 45.72,
      "volume": 400733350
    },
    {
      "date": "2023-11-07",
      "open": 45.72,
      "high": 46.22,
      "low": 45.16,
      "close": 45.96,
      "adjClose": 45.93,
      "volume": 343165470
    },
    {
      "date": "2023-11-08",
      "open": 46.1,
      "high": 46.87,
      "low": 45.97,
      "close": 46.57,
      "adjClose": 46.54,
      "volume": 346719000
    },
    {
      "date": "2023-11-09",
      "open": 47.47,
      "high": 48.23,
      "low": 46.75,
      "close": 46.95,
      "adjClose": 46.92,
      "volume": 540496000
    },
    {
      "date": "2023-11-10",
      "open": 47.5,
      "high": 48.47,
      "low": 47.28,
      "close": 48.34,
      "adjClose": 48.31,
      "volume": 422441560
    },
    {
      "date": "2023-11-13",
      "open": 48.32,
      "high": 49.12,
      "low": 48.1,
      "close": 48.62,
      "adjClose": 48.59,
      "volume": 384136000
    },
    {
      "date": "2023-11-14",
      "open": 49.68,
      "high": 49.83,
      "low": 49.04,
      "close": 49.66,
      "adjClose": 49.63,
      "volume": 416954000
    },
    {
      "date": "2023-11-15",
      "open": 49.94,
      "high": 49.96,
      "low": 48.2,
      "close": 48.89,
      "adjClose": 48.86,
      "volume": 475497350
    },
    {
      "date": "2023-11-16",
      "open": 48.68,
      "high": 49.52,
      "low": 48.33,
      "close": 49.48,
      "adjClose": 49.45,
      "volume": 339756240
    },
    {
      "date": "2023-11-17",
      "open": 49.52,
      "high": 49.72,
      "low": 49.01,
      "close": 49.3,
      "adjClose": 49.27,
      "volume": 325896910
    },
    {
      "date": "2023-11-20",
      "open": 49.31,
      "high": 50.55,
      "low": 49.18,
      "close": 50.41,
      "adjClose": 50.38,
      "volume": 416142600
    },
    {
      "date": "2023-11-21",
      "open": 50.13,
      "high": 50.52,
      "low": 49.22,
      "close": 49.94,
      "adjClose": 49.91,
      "volume": 565747000
    },
    {
      "date": "2023-11-22",
      "open": 49.85,
      "high": 50.33,
      "low": 47.69,
      "close": 48.72,
      "adjClose": 48.69,
      "volume": 900642330
    },
    {
      "date": "2023-11-24",
      "open": 48.47,
      "high": 48.92,
      "low": 47.75,
      "close": 47.78,
      "adjClose": 47.75,
      "volume": 294645000
    },
    {
      "date": "2023-11-27",
      "open": 47.8,
      "high": 48.53,
      "low": 47.65,
      "close": 48.24,
      "adjClose": 48.21,
      "volume": 395662000
    },
    {
      "date": "2023-11-28",
      "open": 48.24,
      "high": 48.32,
      "low": 47.47,
      "close": 47.82,
      "adjClose": 47.79,
      "volume": 401491000
    },
    {
      "date": "2023-11-29",
      "open": 48.38,
      "high": 48.76,
      "low": 47.86,
      "close": 48.14,
      "adjClose": 48.11,
      "volume": 382005000
    },
    {
      "date": "2023-11-30",
      "open": 48.02,
      "high": 48.11,
      "low": 46.42,
      "close": 46.77,
      "adjClose": 46.74,
      "volume": 526247000
    },
    {
      "date": "2023-12-01",
      "open": 46.53,
      "high": 47.2,
      "low": 46.19,
      "close": 46.77,
      "adjClose": 46.74,
      "volume": 369317010
    },
    {
      "date": "2023-12-04",
      "open": 46.08,
      "high": 46.08,
      "low": 45.01,
      "close": 45.51,
      "adjClose": 45.48,
      "volume": 437543440
    },
    {
      "date": "2023-12-05",
      "open": 45.47,
      "high": 46.6,
      "low": 45.27,
      "close": 46.57,
      "adjClose": 46.54,
      "volume": 371718000
    },
    {
      "date": "2023-12-06",
      "open": 47.21,
      "high": 47.39,
      "low": 45.41,
      "close": 45.5,
      "adjClose": 45.47,
      "volume": 380590000
    },
    {
      "date": "2023-12-07",
      "open": 45.7,
      "high": 46.63,
      "low": 45.6,
      "close": 46.6,
      "adjClose": 46.57,
      "volume": 350823000
    },
    {
      "date": "2023-12-08",
      "open": 46.6,
      "high": 47.74,
      "low": 46.55,
      "close": 47.51,
      "adjClose": 47.48,
      "volume": 359224000
    },
    {
      "date": "2023-12-11",
      "open": 47.49,
      "high": 47.53,
      "low": 45.83,
      "close": 46.63,
      "adjClose": 46.6,
      "volume": 509728090
    },
    {
      "date": "2023-12-12",
      "open": 46.05,
      "high": 47.67,
      "low": 46.05,
      "close": 47.66,
      "adjClose": 47.63,
      "volume": 372387000
    },
    {
      "date": "2023-12-13",
      "open": 47.63,
      "high": 48.59,
      "low": 47.61,
      "close": 48.09,
      "adjClose": 48.06,
      "volume": 447792000
    },
    {
      "date": "2023-12-14",
      "open": 48.39,
      "high": 48.67,
      "low": 47.42,
      "close": 48.35,
      "adjClose": 48.32,
      "volume": 391232000
    },
    {
      "date": "2023-12-15",
      "open": 48.19,
      "high": 49.4,
      "low": 48.12,
      "close": 48.89,
      "adjClose": 48.86,
      "volume": 479948000
    },
    {
      "date": "2023-12-18",
      "open": 49.4,
      "high": 50.43,
      "low": 49.15,
      "close": 50.08,
      "adjClose": 50.05,
      "volume": 412587170
    },
    {
      "date": "2023-12-19",
      "open": 49.42,
      "high": 49.7,
      "low": 48.9,
      "close": 49.6,
      "adjClose": 49.57,
      "volume": 464444460
    },
    {
      "date": "2023-12-20",
      "open": 49.66,
      "high": 50,
      "low": 48.1,
      "close": 48.11,
      "adjClose": 48.08,
      "volume": 397894390
    },
    {
      "date": "2023-12-21",
      "open": 48.81,
      "high": 49.1,
      "low": 48.42,
      "close": 48.99,
      "adjClose": 48.96,
      "volume": 300425350
    },
    {
      "date": "2023-12-22",
      "open": 49.2,
      "high": 49.38,
      "low": 48.47,
      "close": 48.83,
      "adjClose": 48.8,
      "volume": 252507000
    },
    {
      "date": "2023-12-26",
      "open": 48.97,
      "high": 49.6,
      "low": 48.96,
      "close": 49.28,
      "adjClose": 49.25,
      "volume": 244200000
    },
    {
      "date": "2023-12-27",
      "open": 49.51,
      "high": 49.68,
      "low": 49.09,
      "close": 49.42,
      "adjClose": 49.39,
      "volume": 233648000
    },
    {
      "date": "2023-12-28",
      "open": 49.64,
      "high": 49.88,
      "low": 49.41,
      "close": 49.52,
      "adjClose": 49.49,
      "volume": 246587480
    },
    {
      "date": "2023-12-29",
      "open": 49.81,
      "high": 50,
      "low": 48.75,
      "close": 49.52,
      "adjClose": 49.49,
      "volume": 389293300
    },
    {
      "date": "2024-01-02",
      "open": 49.24,
      "high": 49.3,
      "low": 47.6,
      "close": 48.17,
      "adjClose": 48.14,
      "volume": 411254220
    },
    {
      "date": "2024-01-03",
      "open": 47.49,
      "high": 48.18,
      "low": 47.32,
      "close": 47.57,
      "adjClose": 47.54,
      "volume": 320896170
    },
    {
      "date": "2024-01-04",
      "open": 47.77,
      "high": 48.5,
      "low": 47.51,
      "close": 48,
      "adjClose": 47.97,
      "volume": 306535000
    },
    {
      "date": "2024-01-05",
      "open": 48.46,
      "high": 49.55,
      "low": 48.31,
      "close": 49.1,
      "adjClose": 49.07,
      "volume": 415039270
    },
    {
      "date": "2024-01-08",
      "open": 49.51,
      "high": 52.28,
      "low": 49.48,
      "close": 52.25,
      "adjClose": 52.22,
      "volume": 642510000
    },
    {
      "date": "2024-01-09",
      "open": 52.4,
      "high": 54.33,
      "low": 51.69,
      "close": 53.14,
      "adjClose": 53.11,
      "volume": 773100060
    },
    {
      "date": "2024-01-10",
      "open": 53.62,
      "high": 54.6,
      "low": 53.49,
      "close": 54.35,
      "adjClose": 54.32,
      "volume": 533796000
    },
    {
      "date": "2024-01-11",
      "open": 55,
      "high": 55.35,
      "low": 53.56,
      "close": 54.82,
      "adjClose": 54.79,
      "volume": 596759000
    },
    {
      "date": "2024-01-12",
      "open": 54.62,
      "high": 54.97,
      "low": 54.33,
      "close": 54.71,
      "adjClose": 54.68,
      "volume": 352994000
    },
    {
      "date": "2024-01-16",
      "open": 55.02,
      "high": 56.83,
      "low": 54.9,
      "close": 56.38,
      "adjClose": 56.35,
      "volume": 449580000
    },
    {
      "date": "2024-01-17",
      "open": 56.35,
      "high": 56.47,
      "low": 54.74,
      "close": 56.05,
      "adjClose": 56.02,
      "volume": 474394440
    },
    {
      "date": "2024-01-18",
      "open": 57.26,
      "high": 57.6,
      "low": 56.11,
      "close": 57.11,
      "adjClose": 57.08,
      "volume": 491650360
    },
    {
      "date": "2024-01-19",
      "open": 57.99,
      "high": 59.5,
      "low": 57.23,
      "close": 59.49,
      "adjClose": 59.45,
      "volume": 543501480
    },
    {
      "date": "2024-01-22",
      "open": 60.05,
      "high": 60.33,
      "low": 59.07,
      "close": 59.65,
      "adjClose": 59.61,
      "volume": 452955000
    },
    {
      "date": "2024-01-23",
      "open": 59.57,
      "high": 59.91,
      "low": 58.59,
      "close": 59.87,
      "adjClose": 59.83,
      "volume": 294654450
    },
    {
      "date": "2024-01-24",
      "open": 60.3,
      "high": 62.85,
      "low": 59.94,
      "close": 61.36,
      "adjClose": 61.32,
      "volume": 560271000
    },
    {
      "date": "2024-01-25",
      "open": 62.35,
      "high": 62.72,
      "low": 60.85,
      "close": 61.62,
      "adjClose": 61.58,
      "volume": 482777000
    },
    {
      "date": "2024-01-26",
      "open": 60.96,
      "high": 61.78,
      "low": 60.57,
      "close": 61.03,
      "adjClose": 60.99,
      "volume": 390309000
    },
    {
      "date": "2024-01-29",
      "open": 61.23,
      "high": 62.49,
      "low": 60.91,
      "close": 62.47,
      "adjClose": 62.43,
      "volume": 348733000
    },
    {
      "date": "2024-01-30",
      "open": 62.9,
      "high": 63.49,
      "low": 62.26,
      "close": 62.77,
      "adjClose": 62.73,
      "volume": 410735300
    },
    {
      "date": "2024-01-31",
      "open": 61.44,
      "high": 62.27,
      "low": 60.7,
      "close": 61.53,
      "adjClose": 61.49,
      "volume": 453795000
    },
    {
      "date": "2024-02-01",
      "open": 62.1,
      "high": 63.19,
      "low": 61.65,
      "close": 63.03,
      "adjClose": 62.99,
      "volume": 369146000
    },
    {
      "date": "2024-02-02",
      "open": 63.97,
      "high": 66.6,
      "low": 63.69,
      "close": 66.16,
      "adjClose": 66.12,
      "volume": 476578000
    },
    {
      "date": "2024-02-05",
      "open": 68.22,
      "high": 69.5,
      "low": 67.21,
      "close": 69.33,
      "adjClose": 69.29,
      "volume": 680078010
    },
    {
      "date": "2024-02-06",
      "open": 69.63,
      "high": 69.75,
      "low": 66.3,
      "close": 68.22,
      "adjClose": 68.18,
      "volume": 683111360
    },
    {
      "date": "2024-02-07",
      "open": 68.32,
      "high": 70.22,
      "low": 67.6,
      "close": 70.1,
      "adjClose": 70.06,
      "volume": 495575000
    },
    {
      "date": "2024-02-08",
      "open": 70.07,
      "high": 70.79,
      "low": 69.46,
      "close": 69.64,
      "adjClose": 69.6,
      "volume": 414422110
    },
    {
      "date": "2024-02-09",
      "open": 70.53,
      "high": 72.19,
      "low": 70.21,
      "close": 72.13,
      "adjClose": 72.09,
      "volume": 436637000
    },
    {
      "date": "2024-02-12",
      "open": 72.6,
      "high": 74.61,
      "low": 71.25,
      "close": 72.25,
      "adjClose": 72.21,
      "volume": 613710180
    },
    {
      "date": "2024-02-13",
      "open": 70.4,
      "high": 73.45,
      "low": 69.62,
      "close": 72.13,
      "adjClose": 72.09,
      "volume": 602580150
    },
    {
      "date": "2024-02-14",
      "open": 73.2,
      "high": 74.24,
      "low": 71.94,
      "close": 73.9,
      "adjClose": 73.86,
      "volume": 504917420
    },
    {
      "date": "2024-02-15",
      "open": 73.87,
      "high": 73.97,
      "low": 72.4,
      "close": 72.66,
      "adjClose": 72.62,
      "volume": 420122000
    },
    {
      "date": "2024-02-16",
      "open": 74.1,
      "high": 74.4,
      "low": 72.5,
      "close": 72.61,
      "adjClose": 72.57,
      "volume": 495327000
    },
    {
      "date": "2024-02-20",
      "open": 71.95,
      "high": 71.96,
      "low": 67.73,
      "close": 69.45,
      "adjClose": 69.41,
      "volume": 704833100
    },
    {
      "date": "2024-02-21",
      "open": 68.01,
      "high": 68.89,
      "low": 66.25,
      "close": 67.47,
      "adjClose": 67.43,
      "volume": 690298130
    },
    {
      "date": "2024-02-22",
      "open": 75.03,
      "high": 78.58,
      "low": 74.22,
      "close": 78.54,
      "adjClose": 78.49,
      "volume": 865100000
    },
    {
      "date": "2024-02-23",
      "open": 80.79,
      "high": 82.39,
      "low": 77.57,
      "close": 78.82,
      "adjClose": 78.77,
      "volume": 829388370
    },
    {
      "date": "2024-02-26",
      "open": 79.7,
      "high": 80.65,
      "low": 78.51,
      "close": 79.09,
      "adjClose": 79.04,
      "volume": 503973000
    },
    {
      "date": "2024-02-27",
      "open": 79.38,
      "high": 79.48,
      "low": 77.16,
      "close": 78.7,
      "adjClose": 78.65,
      "volume": 391705240
    },
    {
      "date": "2024-02-28",
      "open": 77.62,
      "high": 78.93,
      "low": 77.13,
      "close": 77.66,
      "adjClose": 77.61,
      "volume": 393110400
    },
    {
      "date": "2024-02-29",
      "open": 79.09,
      "high": 79.99,
      "low": 78.35,
      "close": 79.11,
      "adjClose": 79.06,
      "volume": 507289000
    },
    {
      "date": "2024-03-01",
      "open": 80,
      "high": 82.3,
      "low": 79.44,
      "close": 82.28,
      "adjClose": 82.23,
      "volume": 479135100
    },
    {
      "date": "2024-03-04",
      "open": 84.13,
      "high": 87.7,
      "low": 83.72,
      "close": 85.24,
      "adjClose": 85.19,
      "volume": 615616450
    },
    {
      "date": "2024-03-05",
      "open": 85.27,
      "high": 86.1,
      "low": 83.42,
      "close": 85.96,
      "adjClose": 85.92,
      "volume": 520639300
    },
    {
      "date": "2024-03-06",
      "open": 88.02,
      "high": 89.72,
      "low": 87.03,
      "close": 88.7,
      "adjClose": 88.66,
      "volume": 582520300
    },
    {
      "date": "2024-03-07",
      "open": 90.16,
      "high": 92.77,
      "low": 89.6,
      "close": 92.67,
      "adjClose": 92.62,
      "volume": 608119160
    },
    {
      "date": "2024-03-08",
      "open": 95.14,
      "high": 97.4,
      "low": 86.51,
      "close": 87.53,
      "adjClose": 87.49,
      "volume": 1142269060
    },
    {
      "date": "2024-03-11",
      "open": 86.43,
      "high": 88.8,
      "low": 84.17,
      "close": 85.77,
      "adjClose": 85.73,
      "volume": 678364120
    },
    {
      "date": "2024-03-12",
      "open": 88.05,
      "high": 91.96,
      "low": 86.15,
      "close": 91.91,
      "adjClose": 91.86,
      "volume": 668075150
    },
    {
      "date": "2024-03-13",
      "open": 91.06,
      "high": 91.5,
      "low": 88.44,
      "close": 90.89,
      "adjClose": 90.85,
      "volume": 635713000
    },
    {
      "date": "2024-03-14",
      "open": 89.58,
      "high": 90.65,
      "low": 86.6,
      "close": 87.94,
      "adjClose": 87.9,
      "volume": 602318160
    },
    {
      "date": "2024-03-15",
      "open": 86.93,
      "high": 89.55,
      "low": 86.26,
      "close": 87.84,
      "adjClose": 87.8,
      "volume": 642086160
    },
    {
      "date": "2024-03-18",
      "open": 90.39,
      "high": 92.41,
      "low": 87.09,
      "close": 88.46,
      "adjClose": 88.42,
      "volume": 668976000
    },
    {
      "date": "2024-03-19",
      "open": 86.7,
      "high": 90.54,
      "low": 85.01,
      "close": 89.4,
      "adjClose": 89.36,
      "volume": 672171270
    },
    {
      "date": "2024-03-20",
      "open": 89.8,
      "high": 90.41,
      "low": 88.22,
      "close": 90.37,
      "adjClose": 90.33,
      "volume": 479063000
    },
    {
      "date": "2024-03-21",
      "open": 92.3,
      "high": 92.65,
      "low": 90.41,
      "close": 91.44,
      "adjClose": 91.4,
      "volume": 480372310
    },
    {
      "date": "2024-03-22",
      "open": 91.14,
      "high": 94.78,
      "low": 90.83,
      "close": 94.29,
      "adjClose": 94.24,
      "volume": 586719360
    },
    {
      "date": "2024-03-25",
      "open": 93.94,
      "high": 96.77,
      "low": 93.51,
      "close": 95,
      "adjClose": 94.95,
      "volume": 552136080
    },
    {
      "date": "2024-03-26",
      "open": 95.85,
      "high": 96.38,
      "low": 92.5,
      "close": 92.56,
      "adjClose": 92.51,
      "volume": 513648000
    },
    {
      "date": "2024-03-27",
      "open": 93.11,
      "high": 93.24,
      "low": 89.12,
      "close": 90.25,
      "adjClose": 90.21,
      "volume": 586067230
    },
    {
      "date": "2024-03-28",
      "open": 90,
      "high": 91.3,
      "low": 89.19,
      "close": 90.36,
      "adjClose": 90.32,
      "volume": 435212270
    },
    {
      "date": "2024-04-01",
      "open": 90.3,
      "high": 92.23,
      "low": 89.2,
      "close": 90.36,
      "adjClose": 90.32,
      "volume": 452441490
    },
    {
      "date": "2024-04-02",
      "open": 88.45,
      "high": 90.09,
      "low": 87.62,
      "close": 89.45,
      "adjClose": 89.41,
      "volume": 433064000
    },
    {
      "date": "2024-04-03",
      "open": 88.48,
      "high": 90.37,
      "low": 88.4,
      "close": 88.96,
      "adjClose": 88.92,
      "volume": 370067000
    },
    {
      "date": "2024-04-04",
      "open": 90.41,
      "high": 90.63,
      "low": 85.88,
      "close": 85.91,
      "adjClose": 85.87,
      "volume": 434965000
    },
    {
      "date": "2024-04-05",
      "open": 86.87,
      "high": 88.48,
      "low": 85.93,
      "close": 88.01,
      "adjClose": 87.97,
      "volume": 399678460
    },
    {
      "date": "2024-04-08",
      "open": 88.7,
      "high": 88.83,
      "low": 86.73,
      "close": 87.13,
      "adjClose": 87.09,
      "volume": 283220000
    },
    {
      "date": "2024-04-09",
      "open": 87.44,
      "high": 87.64,
      "low": 83.02,
      "close": 85.35,
      "adjClose": 85.31,
      "volume": 503547350
    },
    {
      "date": "2024-04-10",
      "open": 83.93,
      "high": 87.4,
      "low": 83.71,
      "close": 87.04,
      "adjClose": 87,
      "volume": 431929000
    },
    {
      "date": "2024-04-11",
      "open": 87.42,
      "high": 90.74,
      "low": 86.93,
      "close": 90.62,
      "adjClose": 90.58,
      "volume": 431637270
    },
    {
      "date": "2024-04-12",
      "open": 89.7,
      "high": 90.17,
      "low": 87.53,
      "close": 88.19,
      "adjClose": 88.15,
      "volume": 426805000
    },
    {
      "date": "2024-04-15",
      "open": 89.1,
      "high": 90.61,
      "low": 85.93,
      "close": 86,
      "adjClose": 85.96,
      "volume": 443077000
    },
    {
      "date": "2024-04-16",
      "open": 86.43,
      "high": 88.12,
      "low": 86.06,
      "close": 87.42,
      "adjClose": 87.38,
      "volume": 370453020
    },
    {
      "date": "2024-04-17",
      "open": 88.34,
      "high": 88.78,
      "low": 83.95,
      "close": 84.04,
      "adjClose": 84,
      "volume": 495400000
    },
    {
      "date": "2024-04-18",
      "open": 84.97,
      "high": 86.19,
      "low": 82.4,
      "close": 84.67,
      "adjClose": 84.63,
      "volume": 447260340
    },
    {
      "date": "2024-04-19",
      "open": 83.15,
      "high": 84.32,
      "low": 75.61,
      "close": 76.2,
      "adjClose": 76.16,
      "volume": 875198000
    },
    {
      "date": "2024-04-22",
      "open": 78.1,
      "high": 80.07,
      "low": 76.4,
      "close": 79.52,
      "adjClose": 79.48,
      "volume": 596341000
    },
    {
      "date": "2024-04-23",
      "open": 80.77,
      "high": 82.77,
      "low": 80.26,
      "close": 82.42,
      "adjClose": 82.38,
      "volume": 438559370
    },
    {
      "date": "2024-04-24",
      "open": 83.95,
      "high": 84.08,
      "low": 79.18,
      "close": 79.68,
      "adjClose": 79.64,
      "volume": 512208000
    },
    {
      "date": "2024-04-25",
      "open": 78.87,
      "high": 83.32,
      "low": 78.22,
      "close": 82.63,
      "adjClose": 82.59,
      "volume": 424641000
    },
    {
      "date": "2024-04-26",
      "open": 83.82,
      "high": 88.33,
      "low": 83.39,
      "close": 87.74,
      "adjClose": 87.7,
      "volume": 551011000
    },
    {
      "date": "2024-04-29",
      "open": 87.6,
      "high": 87.99,
      "low": 85.27,
      "close": 87.76,
      "adjClose": 87.72,
      "volume": 388971000
    },
    {
      "date": "2024-04-30",
      "open": 87.24,
      "high": 88.82,
      "low": 86.3,
      "close": 86.4,
      "adjClose": 86.36,
      "volume": 363709000
    },
    {
      "date": "2024-05-01",
      "open": 85.08,
      "high": 86,
      "low": 81.25,
      "close": 83.04,
      "adjClose": 83,
      "volume": 559863170
    },
    {
      "date": "2024-05-02",
      "open": 84.45,
      "high": 86.24,
      "low": 83.2,
      "close": 85.82,
      "adjClose": 85.78,
      "volume": 377898000
    },
    {
      "date": "2024-05-03",
      "open": 87.79,
      "high": 89.28,
      "low": 87.04,
      "close": 88.79,
      "adjClose": 88.75,
      "volume": 398341000
    },
    {
      "date": "2024-05-06",
      "open": 89.39,
      "high": 92.22,
      "low": 89.06,
      "close": 92.14,
      "adjClose": 92.09,
      "volume": 376203000
    },
    {
      "date": "2024-05-07",
      "open": 91.1,
      "high": 91.78,
      "low": 89.01,
      "close": 90.55,
      "adjClose": 90.51,
      "volume": 437342000
    },
    {
      "date": "2024-05-08",
      "open": 89.48,
      "high": 91.19,
      "low": 89.42,
      "close": 90.41,
      "adjClose": 90.37,
      "volume": 325721020
    },
    {
      "date": "2024-05-09",
      "open": 90.53,
      "high": 91.07,
      "low": 88.23,
      "close": 88.75,
      "adjClose": 88.71,
      "volume": 378013000
    },
    {
      "date": "2024-05-10",
      "open": 90.3,
      "high": 91.4,
      "low": 89.23,
      "close": 89.88,
      "adjClose": 89.84,
      "volume": 335325410
    },
    {
      "date": "2024-05-13",
      "open": 90.48,
      "high": 91,
      "low": 88.53,
      "close": 90.4,
      "adjClose": 90.36,
      "volume": 289680170
    },
    {
      "date": "2024-05-14",
      "open": 89.6,
      "high": 91.65,
      "low": 88.93,
      "close": 91.36,
      "adjClose": 91.32,
      "volume": 296507080
    },
    {
      "date": "2024-05-15",
      "open": 92.47,
      "high": 94.86,
      "low": 91.6,
      "close": 94.63,
      "adjClose": 94.58,
      "volume": 417735450
    },
    {
      "date": "2024-05-16",
      "open": 94.91,
      "high": 95.82,
      "low": 94.1,
      "close": 94.36,
      "adjClose": 94.31,
      "volume": 323952000
    },
    {
      "date": "2024-05-17",
      "open": 94.37,
      "high": 94.74,
      "low": 91.81,
      "close": 92.48,
      "adjClose": 92.43,
      "volume": 359691030
    },
    {
      "date": "2024-05-20",
      "open": 93.75,
      "high": 95.2,
      "low": 93.44,
      "close": 94.78,
      "adjClose": 94.73,
      "volume": 318764460
    },
    {
      "date": "2024-05-21",
      "open": 93.6,
      "high": 95.4,
      "low": 93.18,
      "close": 95.39,
      "adjClose": 95.34,
      "volume": 328946460
    },
    {
      "date": "2024-05-22",
      "open": 95.46,
      "high": 96.02,
      "low": 93.25,
      "close": 94.95,
      "adjClose": 94.9,
      "volume": 548648000
    },
    {
      "date": "2024-05-23",
      "open": 102.03,
      "high": 106.32,
      "low": 101.52,
      "close": 103.8,
      "adjClose": 103.75,
      "volume": 835065280
    },
    {
      "date": "2024-05-24",
      "open": 104.45,
      "high": 106.48,
      "low": 103,
      "close": 106.47,
      "adjClose": 106.42,
      "volume": 429494000
    },
    {
      "date": "2024-05-28",
      "open": 110.24,
      "high": 114.94,
      "low": 109.88,
      "close": 113.9,
      "adjClose": 113.84,
      "volume": 652728000
    },
    {
      "date": "2024-05-29",
      "open": 113.05,
      "high": 115.49,
      "low": 110.9,
      "close": 114.83,
      "adjClose": 114.77,
      "volume": 557442000
    },
    {
      "date": "2024-05-30",
      "open": 114.65,
      "high": 115.82,
      "low": 109.66,
      "close": 110.5,
      "adjClose": 110.45,
      "volume": 487350330
    },
    {
      "date": "2024-05-31",
      "open": 112.52,
      "high": 112.72,
      "low": 106.94,
      "close": 109.63,
      "adjClose": 109.58,
      "volume": 613263000
    },
    {
      "date": "2024-06-03",
      "open": 113.62,
      "high": 115,
      "low": 112,
      "close": 115,
      "adjClose": 114.94,
      "volume": 438392000
    },
    {
      "date": "2024-06-04",
      "open": 115.72,
      "high": 116.6,
      "low": 114.05,
      "close": 116.44,
      "adjClose": 116.38,
      "volume": 403324010
    },
    {
      "date": "2024-06-05",
      "open": 118.37,
      "high": 122.45,
      "low": 117.47,
      "close": 122.44,
      "adjClose": 122.38,
      "volume": 528402000
    },
    {
      "date": "2024-06-06",
      "open": 124.05,
      "high": 125.59,
      "low": 118.32,
      "close": 121,
      "adjClose": 120.94,
      "volume": 664696190
    },
    {
      "date": "2024-06-07",
      "open": 119.77,
      "high": 121.69,
      "low": 118.02,
      "close": 120.89,
      "adjClose": 120.83,
      "volume": 412386000
    },
    {
      "date": "2024-06-10",
      "open": 120.37,
      "high": 123.1,
      "low": 117.01,
      "close": 121.79,
      "adjClose": 121.73,
      "volume": 314162650
    },
    {
      "date": "2024-06-11",
      "open": 121.77,
      "high": 122.87,
      "low": 118.74,
      "close": 120.91,
      "adjClose": 120.86,
      "volume": 222551200
    },
    {
      "date": "2024-06-12",
      "open": 123.06,
      "high": 126.88,
      "low": 122.57,
      "close": 125.2,
      "adjClose": 125.15,
      "volume": 299595001
    },
    {
      "date": "2024-06-13",
      "open": 129.39,
      "high": 129.8,
      "low": 127.16,
      "close": 129.61,
      "adjClose": 129.55,
      "volume": 260704537
    },
    {
      "date": "2024-06-14",
      "open": 129.96,
      "high": 132.84,
      "low": 128.32,
      "close": 131.88,
      "adjClose": 131.82,
      "volume": 309320400
    },
    {
      "date": "2024-06-17",
      "open": 132.99,
      "high": 133.73,
      "low": 129.58,
      "close": 130.98,
      "adjClose": 130.92,
      "volume": 288504444
    },
    {
      "date": "2024-06-18",
      "open": 131.14,
      "high": 136.33,
      "low": 130.69,
      "close": 135.58,
      "adjClose": 135.52,
      "volume": 294335100
    },
    {
      "date": "2024-06-20",
      "open": 139.8,
      "high": 140.76,
      "low": 129.52,
      "close": 130.78,
      "adjClose": 130.72,
      "volume": 517768425
    },
    {
      "date": "2024-06-21",
      "open": 127.12,
      "high": 130.63,
      "low": 124.3,
      "close": 126.57,
      "adjClose": 126.52,
      "volume": 655484664
    },
    {
      "date": "2024-06-24",
      "open": 123.24,
      "high": 124.46,
      "low": 118.04,
      "close": 118.11,
      "adjClose": 118.06,
      "volume": 476060900
    },
    {
      "date": "2024-06-25",
      "open": 121.2,
      "high": 126.5,
      "low": 119.32,
      "close": 126.09,
      "adjClose": 126.04,
      "volume": 425787456
    },
    {
      "date": "2024-06-26",
      "open": 126.13,
      "high": 128.12,
      "low": 122.6,
      "close": 126.4,
      "adjClose": 126.35,
      "volume": 362975918
    },
    {
      "date": "2024-06-27",
      "open": 124.1,
      "high": 126.41,
      "low": 122.92,
      "close": 123.99,
      "adjClose": 123.94,
      "volume": 252571700
    },
    {
      "date": "2024-06-28",
      "open": 124.58,
      "high": 127.71,
      "low": 122.75,
      "close": 123.54,
      "adjClose": 123.49,
      "volume": 315516740
    },
    {
      "date": "2024-07-01",
      "open": 123.47,
      "high": 124.84,
      "low": 118.83,
      "close": 124.3,
      "adjClose": 124.25,
      "volume": 284885534
    },
    {
      "date": "2024-07-02",
      "open": 121.13,
      "high": 123.41,
      "low": 121.03,
      "close": 122.67,
      "adjClose": 122.62,
      "volume": 218374000
    },
    {
      "date": "2024-07-03",
      "open": 121.66,
      "high": 128.28,
      "low": 121.36,
      "close": 128.28,
      "adjClose": 128.22,
      "volume": 215749000
    },
    {
      "date": "2024-07-05",
      "open": 127.38,
      "high": 128.85,
      "low": 125.68,
      "close": 125.83,
      "adjClose": 125.78,
      "volume": 214176700
    },
    {
      "date": "2024-07-08",
      "open": 127.49,
      "high": 130.77,
      "low": 127.04,
      "close": 128.2,
      "adjClose": 128.14,
      "volume": 237677322
    },
    {
      "date": "2024-07-09",
      "open": 130.35,
      "high": 133.82,
      "low": 128.65,
      "close": 131.38,
      "adjClose": 131.32,
      "volume": 287020820
    },
    {
      "date": "2024-07-10",
      "open": 134.03,
      "high": 135.1,
      "low": 132.42,
      "close": 134.91,
      "adjClose": 134.85,
      "volume": 248978600
    },
    {
      "date": "2024-07-11",
      "open": 135.75,
      "high": 136.15,
      "low": 127.05,
      "close": 127.4,
      "adjClose": 127.35,
      "volume": 374782738
    },
    {
      "date": "2024-07-12",
      "open": 128.26,
      "high": 131.92,
      "low": 127.22,
      "close": 129.24,
      "adjClose": 129.18,
      "volume": 252680535
    },
    {
      "date": "2024-07-15",
      "open": 130.56,
      "high": 131.39,
      "low": 127.18,
      "close": 128.44,
      "adjClose": 128.38,
      "volume": 208326200
    },
    {
      "date": "2024-07-16",
      "open": 128.44,
      "high": 129.04,
      "low": 124.58,
      "close": 126.36,
      "adjClose": 126.31,
      "volume": 214769515
    },
    {
      "date": "2024-07-17",
      "open": 121.35,
      "high": 121.85,
      "low": 116.72,
      "close": 117.99,
      "adjClose": 117.94,
      "volume": 390086200
    },
    {
      "date": "2024-07-18",
      "open": 121.85,
      "high": 122.4,
      "low": 116.56,
      "close": 121.09,
      "adjClose": 121.04,
      "volume": 320979530
    },
    {
      "date": "2024-07-19",
      "open": 120.35,
      "high": 121.6,
      "low": 117.37,
      "close": 117.93,
      "adjClose": 117.88,
      "volume": 217223800
    },
    {
      "date": "2024-07-22",
      "open": 120.35,
      "high": 124.07,
      "low": 119.86,
      "close": 123.54,
      "adjClose": 123.49,
      "volume": 258068943
    },
    {
      "date": "2024-07-23",
      "open": 122.78,
      "high": 124.69,
      "low": 122.1,
      "close": 122.59,
      "adjClose": 122.54,
      "volume": 173911000
    },
    {
      "date": "2024-07-24",
      "open": 119.17,
      "high": 119.95,
      "low": 113.44,
      "close": 114.25,
      "adjClose": 114.2,
      "volume": 327776900
    },
    {
      "date": "2024-07-25",
      "open": 113.04,
      "high": 116.63,
      "low": 106.3,
      "close": 112.28,
      "adjClose": 112.23,
      "volume": 460067019
    },
    {
      "date": "2024-07-26",
      "open": 116.19,
      "high": 116.2,
      "low": 111.58,
      "close": 113.06,
      "adjClose": 113.01,
      "volume": 293399100
    },
    {
      "date": "2024-07-29",
      "open": 113.69,
      "high": 116.28,
      "low": 111.3,
      "close": 111.59,
      "adjClose": 111.54,
      "volume": 248152100
    },
    {
      "date": "2024-07-30",
      "open": 111.52,
      "high": 111.99,
      "low": 102.54,
      "close": 103.73,
      "adjClose": 103.69,
      "volume": 486833300
    },
    {
      "date": "2024-07-31",
      "open": 112.9,
      "high": 118.34,
      "low": 110.88,
      "close": 117.02,
      "adjClose": 116.97,
      "volume": 473174200
    },
    {
      "date": "2024-08-01",
      "open": 117.53,
      "high": 120.16,
      "low": 106.81,
      "close": 109.21,
      "adjClose": 109.16,
      "volume": 523462326
    },
    {
      "date": "2024-08-02",
      "open": 103.76,
      "high": 108.72,
      "low": 101.37,
      "close": 107.27,
      "adjClose": 107.22,
      "volume": 482027500
    },
    {
      "date": "2024-08-05",
      "open": 92.06,
      "high": 103.41,
      "low": 90.69,
      "close": 100.45,
      "adjClose": 100.41,
      "volume": 552842400
    },
    {
      "date": "2024-08-06",
      "open": 103.84,
      "high": 107.71,
      "low": 100.55,
      "close": 104.25,
      "adjClose": 104.21,
      "volume": 409012100
    },
    {
      "date": "2024-08-07",
      "open": 107.81,
      "high": 108.8,
      "low": 98.69,
      "close": 98.91,
      "adjClose": 98.87,
      "volume": 411440423
    },
    {
      "date": "2024-08-08",
      "open": 102,
      "high": 105.5,
      "low": 97.52,
      "close": 104.97,
      "adjClose": 104.92,
      "volume": 391910023
    },
    {
      "date": "2024-08-09",
      "open": 105.64,
      "high": 106.6,
      "low": 103.43,
      "close": 104.75,
      "adjClose": 104.7,
      "volume": 290844200
    },
    {
      "date": "2024-08-12",
      "open": 106.32,
      "high": 111.07,
      "low": 106.26,
      "close": 109.02,
      "adjClose": 108.97,
      "volume": 325559900
    },
    {
      "date": "2024-08-13",
      "open": 112.44,
      "high": 116.23,
      "low": 111.58,
      "close": 116.14,
      "adjClose": 116.09,
      "volume": 312646700
    },
    {
      "date": "2024-08-14",
      "open": 118.53,
      "high": 118.6,
      "low": 114.07,
      "close": 118.08,
      "adjClose": 118.03,
      "volume": 339246407
    },
    {
      "date": "2024-08-15",
      "open": 118.76,
      "high": 123.24,
      "low": 117.47,
      "close": 122.86,
      "adjClose": 122.81,
      "volume": 318086700
    },
    {
      "date": "2024-08-16",
      "open": 121.94,
      "high": 125,
      "low": 121.18,
      "close": 124.58,
      "adjClose": 124.53,
      "volume": 302589900
    },
    {
      "date": "2024-08-19",
      "open": 124.28,
      "high": 130,
      "low": 123.42,
      "close": 130,
      "adjClose": 129.94,
      "volume": 318333600
    },
    {
      "date": "2024-08-20",
      "open": 128.4,
      "high": 129.88,
      "low": 125.89,
      "close": 127.25,
      "adjClose": 127.2,
      "volume": 300087415
    },
    {
      "date": "2024-08-21",
      "open": 127.32,
      "high": 129.35,
      "low": 126.66,
      "close": 128.5,
      "adjClose": 128.44,
      "volume": 257883600
    },
    {
      "date": "2024-08-22",
      "open": 130.02,
      "high": 130.75,
      "low": 123.1,
      "close": 123.74,
      "adjClose": 123.69,
      "volume": 376189100
    },
    {
      "date": "2024-08-23",
      "open": 125.86,
      "high": 129.6,
      "low": 125.22,
      "close": 129.37,
      "adjClose": 129.31,
      "volume": 323230332
    },
    {
      "date": "2024-08-26",
      "open": 129.57,
      "high": 131.26,
      "low": 124.37,
      "close": 126.46,
      "adjClose": 126.41,
      "volume": 331964700
    },
    {
      "date": "2024-08-27",
      "open": 125.05,
      "high": 129.2,
      "low": 123.88,
      "close": 128.3,
      "adjClose": 128.24,
      "volume": 303134600
    },
    {
      "date": "2024-08-28",
      "open": 128.12,
      "high": 128.33,
      "low": 122.64,
      "close": 125.61,
      "adjClose": 125.56,
      "volume": 448101115
    },
    {
      "date": "2024-08-29",
      "open": 121.36,
      "high": 124.43,
      "low": 116.71,
      "close": 117.59,
      "adjClose": 117.54,
      "volume": 453023305
    },
    {
      "date": "2024-08-30",
      "open": 119.53,
      "high": 121.75,
      "low": 117.22,
      "close": 119.37,
      "adjClose": 119.32,
      "volume": 333751600
    },
    {
      "date": "2024-09-03",
      "open": 116.01,
      "high": 116.21,
      "low": 107.29,
      "close": 108,
      "adjClose": 107.95,
      "volume": 477155100
    },
    {
      "date": "2024-09-04",
      "open": 105.41,
      "high": 113.27,
      "low": 104.12,
      "close": 106.21,
      "adjClose": 106.16,
      "volume": 372470300
    },
    {
      "date": "2024-09-05",
      "open": 104.99,
      "high": 109.65,
      "low": 104.76,
      "close": 107.21,
      "adjClose": 107.16,
      "volume": 306850700
    },
    {
      "date": "2024-09-06",
      "open": 108.04,
      "high": 108.15,
      "low": 100.95,
      "close": 102.83,
      "adjClose": 102.79,
      "volume": 413638100
    },
    {
      "date": "2024-09-09",
      "open": 104.88,
      "high": 106.55,
      "low": 103.69,
      "close": 106.47,
      "adjClose": 106.42,
      "volume": 273912015
    },
    {
      "date": "2024-09-10",
      "open": 107.81,
      "high": 109.4,
      "low": 104.95,
      "close": 108.1,
      "adjClose": 108.05,
      "volume": 268283736
    },
    {
      "date": "2024-09-11",
      "open": 109.39,
      "high": 117.19,
      "low": 107.42,
      "close": 116.91,
      "adjClose": 116.86,
      "volume": 441422400
    },
    {
      "date": "2024-09-12",
      "open": 116.84,
      "high": 120.79,
      "low": 115.38,
      "close": 119.14,
      "adjClose": 119.1,
      "volume": 367100496
    },
    {
      "date": "2024-09-13",
      "open": 119.08,
      "high": 119.96,
      "low": 117.6,
      "close": 119.1,
      "adjClose": 119.06,
      "volume": 238358328
    },
    {
      "date": "2024-09-16",
      "open": 116.79,
      "high": 118.18,
      "low": 114.36,
      "close": 116.78,
      "adjClose": 116.74,
      "volume": 248772308
    },
    {
      "date": "2024-09-17",
      "open": 118.17,
      "high": 118.8,
      "low": 114.83,
      "close": 115.59,
      "adjClose": 115.55,
      "volume": 231925900
    },
    {
      "date": "2024-09-18",
      "open": 115.89,
      "high": 117.7,
      "low": 113.22,
      "close": 113.37,
      "adjClose": 113.33,
      "volume": 310318937
    },
    {
      "date": "2024-09-19",
      "open": 117.35,
      "high": 119.66,
      "low": 117.25,
      "close": 117.87,
      "adjClose": 117.83,
      "volume": 293506438
    },
    {
      "date": "2024-09-20",
      "open": 117.06,
      "high": 118.62,
      "low": 115.39,
      "close": 116,
      "adjClose": 115.96,
      "volume": 382462428
    },
    {
      "date": "2024-09-23",
      "open": 116.55,
      "high": 116.99,
      "low": 114.86,
      "close": 116.26,
      "adjClose": 116.22,
      "volume": 206228500
    },
    {
      "date": "2024-09-24",
      "open": 116.52,
      "high": 121.8,
      "low": 115.38,
      "close": 120.87,
      "adjClose": 120.83,
      "volume": 354966800
    },
    {
      "date": "2024-09-25",
      "open": 122.02,
      "high": 124.94,
      "low": 121.61,
      "close": 123.51,
      "adjClose": 123.47,
      "volume": 284692948
    },
    {
      "date": "2024-09-26",
      "open": 126.8,
      "high": 127.67,
      "low": 121.8,
      "close": 124.04,
      "adjClose": 124,
      "volume": 302582900
    },
    {
      "date": "2024-09-27",
      "open": 123.97,
      "high": 124.03,
      "low": 119.26,
      "close": 121.4,
      "adjClose": 121.36,
      "volume": 271009200
    },
    {
      "date": "2024-09-30",
      "open": 118.31,
      "high": 121.5,
      "low": 118.15,
      "close": 121.44,
      "adjClose": 121.4,
      "volume": 227053651
    },
    {
      "date": "2024-10-01",
      "open": 121.77,
      "high": 122.44,
      "low": 115.79,
      "close": 117,
      "adjClose": 116.96,
      "volume": 302094500
    },
    {
      "date": "2024-10-02",
      "open": 116.44,
      "high": 119.38,
      "low": 115.14,
      "close": 118.85,
      "adjClose": 118.81,
      "volume": 221845900
    },
    {
      "date": "2024-10-03",
      "open": 120.92,
      "high": 124.36,
      "low": 120.34,
      "close": 122.85,
      "adjClose": 122.81,
      "volume": 277118000
    },
    {
      "date": "2024-10-04",
      "open": 124.94,
      "high": 125.04,
      "low": 121.83,
      "close": 124.92,
      "adjClose": 124.88,
      "volume": 244465552
    },
    {
      "date": "2024-10-07",
      "open": 124.99,
      "high": 130.64,
      "low": 124.95,
      "close": 127.72,
      "adjClose": 127.68,
      "volume": 346250233
    },
    {
      "date": "2024-10-08",
      "open": 130.26,
      "high": 133.48,
      "low": 129.42,
      "close": 132.89,
      "adjClose": 132.84,
      "volume": 285722500
    },
    {
      "date": "2024-10-09",
      "open": 134.11,
      "high": 134.52,
      "low": 131.38,
      "close": 132.65,
      "adjClose": 132.6,
      "volume": 246191612
    },
    {
      "date": "2024-10-10",
      "open": 131.91,
      "high": 135,
      "low": 131,
      "close": 134.81,
      "adjClose": 134.76,
      "volume": 242311337
    },
    {
      "date": "2024-10-11",
      "open": 134.01,
      "high": 135.78,
      "low": 133.66,
      "close": 134.8,
      "adjClose": 134.75,
      "volume": 170209500
    },
    {
      "date": "2024-10-14",
      "open": 136.47,
      "high": 139.6,
      "low": 136.3,
      "close": 138.07,
      "adjClose": 138.02,
      "volume": 232347700
    },
    {
      "date": "2024-10-15",
      "open": 137.87,
      "high": 138.57,
      "low": 128.74,
      "close": 131.6,
      "adjClose": 131.56,
      "volume": 377831021
    },
    {
      "date": "2024-10-16",
      "open": 133.98,
      "high": 136.62,
      "low": 131.58,
      "close": 135.72,
      "adjClose": 135.67,
      "volume": 264879720
    },
    {
      "date": "2024-10-17",
      "open": 139.34,
      "high": 140.89,
      "low": 136.87,
      "close": 136.93,
      "adjClose": 136.88,
      "volume": 306435921
    },
    {
      "date": "2024-10-18",
      "open": 138.67,
      "high": 138.9,
      "low": 137.28,
      "close": 138,
      "adjClose": 137.95,
      "volume": 176090200
    },
    {
      "date": "2024-10-21",
      "open": 138.13,
      "high": 143.71,
      "low": 138,
      "close": 143.71,
      "adjClose": 143.66,
      "volume": 264554514
    },
    {
      "date": "2024-10-22",
      "open": 142.91,
      "high": 144.42,
      "low": 141.78,
      "close": 143.59,
      "adjClose": 143.54,
      "volume": 226311600
    },
    {
      "date": "2024-10-23",
      "open": 142.03,
      "high": 142.43,
      "low": 137.46,
      "close": 139.56,
      "adjClose": 139.51,
      "volume": 285930038
    },
    {
      "date": "2024-10-24",
      "open": 140.82,
      "high": 141.35,
      "low": 138.46,
      "close": 140.41,
      "adjClose": 140.36,
      "volume": 172354900
    },
    {
      "date": "2024-10-25",
      "open": 140.93,
      "high": 144.13,
      "low": 140.8,
      "close": 141.54,
      "adjClose": 141.49,
      "volume": 205122109
    },
    {
      "date": "2024-10-28",
      "open": 143,
      "high": 143.14,
      "low": 140.05,
      "close": 140.52,
      "adjClose": 140.47,
      "volume": 173586745
    },
    {
      "date": "2024-10-29",
      "open": 140.29,
      "high": 142.26,
      "low": 138.9,
      "close": 141.25,
      "adjClose": 141.2,
      "volume": 157593634
    },
    {
      "date": "2024-10-30",
      "open": 139.54,
      "high": 140.33,
      "low": 136.81,
      "close": 139.34,
      "adjClose": 139.29,
      "volume": 179418100
    },
    {
      "date": "2024-10-31",
      "open": 137.6,
      "high": 137.61,
      "low": 132.11,
      "close": 132.76,
      "adjClose": 132.71,
      "volume": 270039641
    },
    {
      "date": "2024-11-01",
      "open": 134.7,
      "high": 137.31,
      "low": 134.57,
      "close": 135.4,
      "adjClose": 135.35,
      "volume": 207127838
    },
    {
      "date": "2024-11-04",
      "open": 137.21,
      "high": 138.96,
      "low": 135.57,
      "close": 136.05,
      "adjClose": 136,
      "volume": 187528200
    },
    {
      "date": "2024-11-05",
      "open": 137.45,
      "high": 140.37,
      "low": 137.33,
      "close": 139.91,
      "adjClose": 139.86,
      "volume": 160537400
    },
    {
      "date": "2024-11-06",
      "open": 142.96,
      "high": 146.49,
      "low": 141.96,
      "close": 145.61,
      "adjClose": 145.56,
      "volume": 242043945
    },
    {
      "date": "2024-11-07",
      "open": 146.39,
      "high": 148.93,
      "low": 146.17,
      "close": 148.88,
      "adjClose": 148.83,
      "volume": 207323303
    },
    {
      "date": "2024-11-08",
      "open": 148.77,
      "high": 149.77,
      "low": 146.26,
      "close": 147.63,
      "adjClose": 147.58,
      "volume": 175665830
    },
    {
      "date": "2024-11-11",
      "open": 148.68,
      "high": 148.85,
      "low": 143.57,
      "close": 145.26,
      "adjClose": 145.21,
      "volume": 182325620
    },
    {
      "date": "2024-11-12",
      "open": 146.78,
      "high": 149.65,
      "low": 146.01,
      "close": 148.29,
      "adjClose": 148.24,
      "volume": 198634738
    },
    {
      "date": "2024-11-13",
      "open": 149.07,
      "high": 149.33,
      "low": 145.9,
      "close": 146.27,
      "adjClose": 146.22,
      "volume": 191903300
    },
    {
      "date": "2024-11-14",
      "open": 147.64,
      "high": 149,
      "low": 145.55,
      "close": 146.76,
      "adjClose": 146.71,
      "volume": 194463301
    },
    {
      "date": "2024-11-15",
      "open": 144.87,
      "high": 145.24,
      "low": 140.08,
      "close": 141.98,
      "adjClose": 141.93,
      "volume": 250132900
    },
    {
      "date": "2024-11-18",
      "open": 139.5,
      "high": 141.55,
      "low": 137.15,
      "close": 140.15,
      "adjClose": 140.1,
      "volume": 221865993
    },
    {
      "date": "2024-11-19",
      "open": 141.32,
      "high": 147.13,
      "low": 140.99,
      "close": 147.01,
      "adjClose": 146.96,
      "volume": 227834912
    },
    {
      "date": "2024-11-20",
      "open": 147.41,
      "high": 147.56,
      "low": 142.73,
      "close": 145.89,
      "adjClose": 145.84,
      "volume": 309871700
    },
    {
      "date": "2024-11-21",
      "open": 149.35,
      "high": 152.89,
      "low": 140.7,
      "close": 146.67,
      "adjClose": 146.62,
      "volume": 400946600
    },
    {
      "date": "2024-11-22",
      "open": 145.93,
      "high": 147.16,
      "low": 141.1,
      "close": 141.95,
      "adjClose": 141.9,
      "volume": 236406200
    },
    {
      "date": "2024-11-25",
      "open": 141.99,
      "high": 142.05,
      "low": 135.82,
      "close": 136.02,
      "adjClose": 135.97,
      "volume": 344941900
    },
    {
      "date": "2024-11-26",
      "open": 137.7,
      "high": 139.3,
      "low": 135.67,
      "close": 136.92,
      "adjClose": 136.87,
      "volume": 190287700
    },
    {
      "date": "2024-11-27",
      "open": 135.01,
      "high": 137.22,
      "low": 131.8,
      "close": 135.34,
      "adjClose": 135.29,
      "volume": 226370912
    },
    {
      "date": "2024-11-29",
      "open": 136.78,
      "high": 139.35,
      "low": 136.05,
      "close": 138.25,
      "adjClose": 138.2,
      "volume": 141863200
    },
    {
      "date": "2024-12-02",
      "open": 138.83,
      "high": 140.45,
      "low": 137.82,
      "close": 138.63,
      "adjClose": 138.58,
      "volume": 171682800
    },
    {
      "date": "2024-12-03",
      "open": 138.26,
      "high": 140.54,
      "low": 137.95,
      "close": 140.26,
      "adjClose": 140.21,
      "volume": 164414000
    },
    {
      "date": "2024-12-04",
      "open": 142,
      "high": 145.79,
      "low": 140.29,
      "close": 145.14,
      "adjClose": 145.09,
      "volume": 231224300
    },
    {
      "date": "2024-12-05",
      "open": 145.11,
      "high": 146.54,
      "low": 143.95,
      "close": 145.06,
      "adjClose": 145.02,
      "volume": 172621200
    },
    {
      "date": "2024-12-06",
      "open": 144.6,
      "high": 145.7,
      "low": 141.31,
      "close": 142.44,
      "adjClose": 142.4,
      "volume": 188505600
    },
    {
      "date": "2024-12-09",
      "open": 138.97,
      "high": 139.95,
      "low": 137.13,
      "close": 138.81,
      "adjClose": 138.77,
      "volume": 189308625
    },
    {
      "date": "2024-12-10",
      "open": 139.01,
      "high": 141.82,
      "low": 133.79,
      "close": 135.07,
      "adjClose": 135.03,
      "volume": 210020900
    },
    {
      "date": "2024-12-11",
      "open": 137.36,
      "high": 140.17,
      "low": 135.21,
      "close": 139.31,
      "adjClose": 139.27,
      "volume": 184905200
    },
    {
      "date": "2024-12-12",
      "open": 137.08,
      "high": 138.44,
      "low": 135.8,
      "close": 137.34,
      "adjClose": 137.3,
      "volume": 159211400
    },
    {
      "date": "2024-12-13",
      "open": 138.94,
      "high": 139.6,
      "low": 132.54,
      "close": 134.25,
      "adjClose": 134.21,
      "volume": 231514900
    },
    {
      "date": "2024-12-16",
      "open": 134.18,
      "high": 134.4,
      "low": 130.42,
      "close": 132,
      "adjClose": 131.96,
      "volume": 237951130
    },
    {
      "date": "2024-12-17",
      "open": 129.09,
      "high": 131.59,
      "low": 126.86,
      "close": 130.39,
      "adjClose": 130.35,
      "volume": 259410300
    },
    {
      "date": "2024-12-18",
      "open": 133.86,
      "high": 136.7,
      "low": 128.28,
      "close": 128.91,
      "adjClose": 128.87,
      "volume": 277444533
    },
    {
      "date": "2024-12-19",
      "open": 131.76,
      "high": 134.03,
      "low": 129.55,
      "close": 130.68,
      "adjClose": 130.64,
      "volume": 209719210
    },
    {
      "date": "2024-12-20",
      "open": 129.81,
      "high": 135.28,
      "low": 128.22,
      "close": 134.7,
      "adjClose": 134.66,
      "volume": 306528600
    },
    {
      "date": "2024-12-23",
      "open": 136.28,
      "high": 139.79,
      "low": 135.12,
      "close": 139.67,
      "adjClose": 139.63,
      "volume": 176053506
    },
    {
      "date": "2024-12-24",
      "open": 140,
      "high": 141.9,
      "low": 138.65,
      "close": 140.22,
      "adjClose": 140.18,
      "volume": 105157000
    },
    {
      "date": "2024-12-26",
      "open": 139.7,
      "high": 140.85,
      "low": 137.73,
      "close": 139.93,
      "adjClose": 139.89,
      "volume": 116519090
    },
    {
      "date": "2024-12-27",
      "open": 138.55,
      "high": 139.02,
      "low": 134.71,
      "close": 137.01,
      "adjClose": 136.97,
      "volume": 170582603
    },
    {
      "date": "2024-12-30",
      "open": 134.83,
      "high": 140.27,
      "low": 134.02,
      "close": 137.49,
      "adjClose": 137.45,
      "volume": 167734700
    },
    {
      "date": "2024-12-31",
      "open": 138.03,
      "high": 138.07,
      "low": 133.83,
      "close": 134.29,
      "adjClose": 134.25,
      "volume": 155659211
    },
    {
      "date": "2025-01-02",
      "open": 136,
      "high": 138.88,
      "low": 134.63,
      "close": 138.31,
      "adjClose": 138.27,
      "volume": 198247200
    },
    {
      "date": "2025-01-03",
      "open": 140.01,
      "high": 144.9,
      "low": 139.73,
      "close": 144.47,
      "adjClose": 144.43,
      "volume": 229322500
    },
    {
      "date": "2025-01-06",
      "open": 148.59,
      "high": 152.16,
      "low": 147.82,
      "close": 149.43,
      "adjClose": 149.39,
      "volume": 265377400
    },
    {
      "date": "2025-01-07",
      "open": 153.03,
      "high": 153.13,
      "low": 140.01,
      "close": 140.14,
      "adjClose": 140.1,
      "volume": 351782200
    },
    {
      "date": "2025-01-08",
      "open": 142.58,
      "high": 143.95,
      "low": 137.56,
      "close": 140.11,
      "adjClose": 140.07,
      "volume": 227349948
    },
    {
      "date": "2025-01-10",
      "open": 137.45,
      "high": 139.92,
      "low": 134.22,
      "close": 135.91,
      "adjClose": 135.87,
      "volume": 207602514
    },
    {
      "date": "2025-01-13",
      "open": 129.99,
      "high": 133.49,
      "low": 129.51,
      "close": 133.23,
      "adjClose": 133.19,
      "volume": 204808914
    },
    {
      "date": "2025-01-14",
      "open": 136.05,
      "high": 136.38,
      "low": 130.05,
      "close": 131.76,
      "adjClose": 131.72,
      "volume": 195590500
    },
    {
      "date": "2025-01-15",
      "open": 133.65,
      "high": 136.45,
      "low": 131.29,
      "close": 136.24,
      "adjClose": 136.2,
      "volume": 185217338
    },
    {
      "date": "2025-01-16",
      "open": 138.64,
      "high": 138.75,
      "low": 133.49,
      "close": 133.57,
      "adjClose": 133.53,
      "volume": 209235600
    },
    {
      "date": "2025-01-17",
      "open": 136.69,
      "high": 138.5,
      "low": 135.46,
      "close": 137.71,
      "adjClose": 137.67,
      "volume": 201188800
    },
    {
      "date": "2025-01-21",
      "open": 139.16,
      "high": 141.83,
      "low": 137.09,
      "close": 140.83,
      "adjClose": 140.79,
      "volume": 197749000
    },
    {
      "date": "2025-01-22",
      "open": 144.66,
      "high": 147.79,
      "low": 143.67,
      "close": 147.07,
      "adjClose": 147.03,
      "volume": 237651400
    },
    {
      "date": "2025-01-23",
      "open": 145.05,
      "high": 147.23,
      "low": 143.72,
      "close": 147.22,
      "adjClose": 147.18,
      "volume": 155915549
    },
    {
      "date": "2025-01-24",
      "open": 148.37,
      "high": 148.97,
      "low": 141.88,
      "close": 142.62,
      "adjClose": 142.58,
      "volume": 234657635
    },
    {
      "date": "2025-01-27",
      "open": 124.8,
      "high": 128.4,
      "low": 116.7,
      "close": 118.42,
      "adjClose": 118.39,
      "volume": 818830900
    },
    {
      "date": "2025-01-28",
      "open": 121.81,
      "high": 129,
      "low": 116.25,
      "close": 128.99,
      "adjClose": 128.95,
      "volume": 579666400
    },
    {
      "date": "2025-01-29",
      "open": 126.5,
      "high": 126.89,
      "low": 120.05,
      "close": 123.7,
      "adjClose": 123.67,
      "volume": 467120640
    },
    {
      "date": "2025-01-30",
      "open": 123.1,
      "high": 125,
      "low": 118.1,
      "close": 124.65,
      "adjClose": 124.62,
      "volume": 392925500
    },
    {
      "date": "2025-01-31",
      "open": 123.78,
      "high": 127.85,
      "low": 119.19,
      "close": 120.07,
      "adjClose": 120.04,
      "volume": 390372899
    },
    {
      "date": "2025-02-03",
      "open": 114.75,
      "high": 118.57,
      "low": 113.01,
      "close": 116.66,
      "adjClose": 116.63,
      "volume": 371235700
    },
    {
      "date": "2025-02-04",
      "open": 116.96,
      "high": 121.2,
      "low": 116.7,
      "close": 118.65,
      "adjClose": 118.62,
      "volume": 256550040
    },
    {
      "date": "2025-02-05",
      "open": 121.76,
      "high": 125,
      "low": 120.76,
      "close": 124.83,
      "adjClose": 124.8,
      "volume": 263110629
    },
    {
      "date": "2025-02-06",
      "open": 127.42,
      "high": 128.77,
      "low": 125.21,
      "close": 128.68,
      "adjClose": 128.64,
      "volume": 251483600
    },
    {
      "date": "2025-02-07",
      "open": 129.22,
      "high": 130.37,
      "low": 125,
      "close": 129.84,
      "adjClose": 129.8,
      "volume": 228186300
    },
    {
      "date": "2025-02-10",
      "open": 130.09,
      "high": 135,
      "low": 129.96,
      "close": 133.57,
      "adjClose": 133.53,
      "volume": 216989100
    },
    {
      "date": "2025-02-11",
      "open": 132.58,
      "high": 134.48,
      "low": 131.02,
      "close": 132.8,
      "adjClose": 132.76,
      "volume": 178902400
    },
    {
      "date": "2025-02-12",
      "open": 130.02,
      "high": 132.24,
      "low": 129.08,
      "close": 131.14,
      "adjClose": 131.1,
      "volume": 160278600
    },
    {
      "date": "2025-02-13",
      "open": 131.56,
      "high": 136.5,
      "low": 131.17,
      "close": 135.29,
      "adjClose": 135.25,
      "volume": 197430000
    },
    {
      "date": "2025-02-14",
      "open": 136.48,
      "high": 139.25,
      "low": 135.5,
      "close": 138.85,
      "adjClose": 138.81,
      "volume": 195479600
    },
    {
      "date": "2025-02-18",
      "open": 141.27,
      "high": 143.44,
      "low": 137.93,
      "close": 139.4,
      "adjClose": 139.36,
      "volume": 219176627
    },
    {
      "date": "2025-02-19",
      "open": 139.51,
      "high": 141.36,
      "low": 137.22,
      "close": 139.23,
      "adjClose": 139.19,
      "volume": 167536006
    },
    {
      "date": "2025-02-20",
      "open": 140.03,
      "high": 140.66,
      "low": 136.79,
      "close": 140.11,
      "adjClose": 140.07,
      "volume": 143903600
    },
    {
      "date": "2025-02-21",
      "open": 140.04,
      "high": 141.46,
      "low": 134.03,
      "close": 134.43,
      "adjClose": 134.39,
      "volume": 228217600
    },
    {
      "date": "2025-02-24",
      "open": 136.56,
      "high": 138.59,
      "low": 130.08,
      "close": 130.28,
      "adjClose": 130.24,
      "volume": 251381137
    },
    {
      "date": "2025-02-25",
      "open": 129.98,
      "high": 130.2,
      "low": 124.44,
      "close": 126.63,
      "adjClose": 126.59,
      "volume": 271428711
    },
    {
      "date": "2025-02-26",
      "open": 129.99,
      "high": 133.73,
      "low": 128.49,
      "close": 131.28,
      "adjClose": 131.24,
      "volume": 322553814
    },
    {
      "date": "2025-02-27",
      "open": 135,
      "high": 135.01,
      "low": 120.01,
      "close": 120.15,
      "adjClose": 120.12,
      "volume": 443175846
    },
    {
      "date": "2025-02-28",
      "open": 118.02,
      "high": 125.09,
      "low": 116.4,
      "close": 124.92,
      "adjClose": 124.89,
      "volume": 389091145
    },
    {
      "date": "2025-03-03",
      "open": 123.51,
      "high": 123.7,
      "low": 112.28,
      "close": 114.06,
      "adjClose": 114.03,
      "volume": 411381400
    },
    {
      "date": "2025-03-04",
      "open": 110.65,
      "high": 119.31,
      "low": 110.11,
      "close": 115.99,
      "adjClose": 115.96,
      "volume": 398163305
    },
    {
      "date": "2025-03-05",
      "open": 117.58,
      "high": 118.28,
      "low": 114.51,
      "close": 117.3,
      "adjClose": 117.27,
      "volume": 284337900
    },
    {
      "date": "2025-03-06",
      "open": 113.53,
      "high": 115.35,
      "low": 110.22,
      "close": 110.57,
      "adjClose": 110.54,
      "volume": 321181900
    },
    {
      "date": "2025-03-07",
      "open": 111.25,
      "high": 113.48,
      "low": 107.56,
      "close": 112.69,
      "adjClose": 112.66,
      "volume": 341755500
    },
    {
      "date": "2025-03-10",
      "open": 109.9,
      "high": 111.85,
      "low": 105.46,
      "close": 106.98,
      "adjClose": 106.95,
      "volume": 366487400
    },
    {
      "date": "2025-03-11",
      "open": 106.99,
      "high": 112.24,
      "low": 104.77,
      "close": 108.76,
      "adjClose": 108.73,
      "volume": 354865700
    },
    {
      "date": "2025-03-12",
      "open": 114.12,
      "high": 116.76,
      "low": 112.88,
      "close": 115.74,
      "adjClose": 115.72,
      "volume": 323857500
    },
    {
      "date": "2025-03-13",
      "open": 117.03,
      "high": 117.76,
      "low": 113.79,
      "close": 115.58,
      "adjClose": 115.56,
      "volume": 299033131
    },
    {
      "date": "2025-03-14",
      "open": 118.61,
      "high": 121.88,
      "low": 118.15,
      "close": 121.67,
      "adjClose": 121.64,
      "volume": 277593500
    },
    {
      "date": "2025-03-17",
      "open": 122.74,
      "high": 122.89,
      "low": 118.03,
      "close": 119.53,
      "adjClose": 119.5,
      "volume": 255501500
    },
    {
      "date": "2025-03-18",
      "open": 118,
      "high": 119.02,
      "low": 114.54,
      "close": 115.43,
      "adjClose": 115.41,
      "volume": 299686944
    },
    {
      "date": "2025-03-19",
      "open": 117.27,
      "high": 120.45,
      "low": 115.68,
      "close": 117.52,
      "adjClose": 117.5,
      "volume": 273426225
    },
    {
      "date": "2025-03-20",
      "open": 116.55,
      "high": 120.2,
      "low": 116.47,
      "close": 118.53,
      "adjClose": 118.51,
      "volume": 248829749
    },
    {
      "date": "2025-03-21",
      "open": 116.94,
      "high": 117.99,
      "low": 115.42,
      "close": 117.7,
      "adjClose": 117.68,
      "volume": 266498528
    },
    {
      "date": "2025-03-24",
      "open": 119.88,
      "high": 122.22,
      "low": 119.34,
      "close": 121.41,
      "adjClose": 121.38,
      "volume": 228452534
    },
    {
      "date": "2025-03-25",
      "open": 120.55,
      "high": 121.29,
      "low": 118.92,
      "close": 120.69,
      "adjClose": 120.66,
      "volume": 167447200
    },
    {
      "date": "2025-03-26",
      "open": 118.73,
      "high": 118.84,
      "low": 112.71,
      "close": 113.76,
      "adjClose": 113.74,
      "volume": 296431667
    },
    {
      "date": "2025-03-27",
      "open": 111.35,
      "high": 114.45,
      "low": 110.66,
      "close": 111.43,
      "adjClose": 111.41,
      "volume": 236902100
    },
    {
      "date": "2025-03-28",
      "open": 111.49,
      "high": 112.87,
      "low": 109.07,
      "close": 109.67,
      "adjClose": 109.65,
      "volume": 229872549
    },
    {
      "date": "2025-03-31",
      "open": 105.13,
      "high": 110.96,
      "low": 103.65,
      "close": 108.38,
      "adjClose": 108.36,
      "volume": 299212700
    },
    {
      "date": "2025-04-01",
      "open": 108.52,
      "high": 110.2,
      "low": 106.47,
      "close": 110.15,
      "adjClose": 110.13,
      "volume": 222614034
    },
    {
      "date": "2025-04-02",
      "open": 107.29,
      "high": 111.98,
      "low": 106.79,
      "close": 110.42,
      "adjClose": 110.4,
      "volume": 220601243
    },
    {
      "date": "2025-04-03",
      "open": 103.51,
      "high": 105.63,
      "low": 101.6,
      "close": 101.8,
      "adjClose": 101.78,
      "volume": 338769412
    },
    {
      "date": "2025-04-04",
      "open": 98.91,
      "high": 100.13,
      "low": 92.11,
      "close": 94.31,
      "adjClose": 94.29,
      "volume": 532273810
    },
    {
      "date": "2025-04-07",
      "open": 87.46,
      "high": 101.75,
      "low": 86.62,
      "close": 97.64,
      "adjClose": 97.62,
      "volume": 611041347
    },
    {
      "date": "2025-04-08",
      "open": 103.81,
      "high": 105.85,
      "low": 94.46,
      "close": 96.3,
      "adjClose": 96.28,
      "volume": 476243400
    },
    {
      "date": "2025-04-09",
      "open": 98.89,
      "high": 115.1,
      "low": 97.53,
      "close": 114.33,
      "adjClose": 114.31,
      "volume": 612918336
    },
    {
      "date": "2025-04-10",
      "open": 109.37,
      "high": 110.86,
      "low": 99.15,
      "close": 107.57,
      "adjClose": 107.55,
      "volume": 437812400
    },
    {
      "date": "2025-04-11",
      "open": 108.5,
      "high": 111.55,
      "low": 107.48,
      "close": 110.93,
      "adjClose": 110.91,
      "volume": 313417300
    },
    {
      "date": "2025-04-14",
      "open": 114.11,
      "high": 114.29,
      "low": 109.07,
      "close": 110.71,
      "adjClose": 110.69,
      "volume": 264705049
    },
    {
      "date": "2025-04-15",
      "open": 110.97,
      "high": 113.62,
      "low": 110.5,
      "close": 112.2,
      "adjClose": 112.18,
      "volume": 228966900
    },
    {
      "date": "2025-04-16",
      "open": 104.55,
      "high": 106.79,
      "low": 100.45,
      "close": 104.49,
      "adjClose": 104.47,
      "volume": 397016900
    },
    {
      "date": "2025-04-17",
      "open": 104.45,
      "high": 104.47,
      "low": 100.05,
      "close": 101.49,
      "adjClose": 101.47,
      "volume": 292517500
    },
    {
      "date": "2025-04-21",
      "open": 98.77,
      "high": 99.44,
      "low": 95.04,
      "close": 96.91,
      "adjClose": 96.89,
      "volume": 288501136
    },
    {
      "date": "2025-04-22",
      "open": 98.78,
      "high": 99.81,
      "low": 97.28,
      "close": 98.89,
      "adjClose": 98.87,
      "volume": 241004800
    },
    {
      "date": "2025-04-23",
      "open": 104.52,
      "high": 104.8,
      "low": 102.02,
      "close": 102.71,
      "adjClose": 102.69,
      "volume": 247526000
    },
    {
      "date": "2025-04-24",
      "open": 103.48,
      "high": 106.54,
      "low": 103.11,
      "close": 106.43,
      "adjClose": 106.41,
      "volume": 220815041
    },
    {
      "date": "2025-04-25",
      "open": 106.85,
      "high": 111.92,
      "low": 105.73,
      "close": 111.01,
      "adjClose": 110.99,
      "volume": 251064700
    },
    {
      "date": "2025-04-28",
      "open": 109.69,
      "high": 110.37,
      "low": 106.02,
      "close": 108.73,
      "adjClose": 108.71,
      "volume": 207708500
    },
    {
      "date": "2025-04-29",
      "open": 107.67,
      "high": 110.2,
      "low": 107.44,
      "close": 109.02,
      "adjClose": 109,
      "volume": 170444300
    },
    {
      "date": "2025-04-30",
      "open": 104.47,
      "high": 108.92,
      "low": 104.08,
      "close": 108.92,
      "adjClose": 108.9,
      "volume": 235044611
    },
    {
      "date": "2025-05-01",
      "open": 113.08,
      "high": 114.94,
      "low": 111.3,
      "close": 111.61,
      "adjClose": 111.59,
      "volume": 236121507
    },
    {
      "date": "2025-05-02",
      "open": 114.18,
      "high": 115.4,
      "low": 113.37,
      "close": 114.5,
      "adjClose": 114.48,
      "volume": 190194800
    },
    {
      "date": "2025-05-05",
      "open": 112.91,
      "high": 114.67,
      "low": 112.66,
      "close": 113.82,
      "adjClose": 113.8,
      "volume": 133163241
    },
    {
      "date": "2025-05-06",
      "open": 111.48,
      "high": 114.74,
      "low": 110.82,
      "close": 113.54,
      "adjClose": 113.52,
      "volume": 158525621
    },
    {
      "date": "2025-05-07",
      "open": 113.05,
      "high": 117.68,
      "low": 112.28,
      "close": 117.06,
      "adjClose": 117.04,
      "volume": 207827821
    },
    {
      "date": "2025-05-08",
      "open": 118.25,
      "high": 118.68,
      "low": 115.85,
      "close": 117.37,
      "adjClose": 117.35,
      "volume": 198428122
    },
    {
      "date": "2025-05-09",
      "open": 117.35,
      "high": 118.23,
      "low": 115.21,
      "close": 116.65,
      "adjClose": 116.63,
      "volume": 132972200
    },
    {
      "date": "2025-05-12",
      "open": 121.97,
      "high": 123,
      "low": 120.28,
      "close": 123,
      "adjClose": 122.97,
      "volume": 225023345
    },
    {
      "date": "2025-05-13",
      "open": 124.98,
      "high": 131.22,
      "low": 124.47,
      "close": 129.93,
      "adjClose": 129.9,
      "volume": 330430105
    },
    {
      "date": "2025-05-14",
      "open": 133.2,
      "high": 135.44,
      "low": 131.68,
      "close": 135.34,
      "adjClose": 135.31,
      "volume": 281180830
    },
    {
      "date": "2025-05-15",
      "open": 134.29,
      "high": 136.3,
      "low": 132.66,
      "close": 134.83,
      "adjClose": 134.8,
      "volume": 226632600
    },
    {
      "date": "2025-05-16",
      "open": 136.22,
      "high": 136.35,
      "low": 133.46,
      "close": 135.4,
      "adjClose": 135.37,
      "volume": 226542500
    },
    {
      "date": "2025-05-19",
      "open": 132.39,
      "high": 135.87,
      "low": 132.39,
      "close": 135.57,
      "adjClose": 135.54,
      "volume": 193154600
    },
    {
      "date": "2025-05-20",
      "open": 134.29,
      "high": 134.58,
      "low": 132.62,
      "close": 134.38,
      "adjClose": 134.35,
      "volume": 161514247
    },
    {
      "date": "2025-05-21",
      "open": 133.06,
      "high": 137.4,
      "low": 130.59,
      "close": 131.8,
      "adjClose": 131.77,
      "volume": 270608738
    },
    {
      "date": "2025-05-22",
      "open": 132.23,
      "high": 134.25,
      "low": 131.55,
      "close": 132.83,
      "adjClose": 132.8,
      "volume": 187344000
    },
    {
      "date": "2025-05-23",
      "open": 130,
      "high": 132.68,
      "low": 129.16,
      "close": 131.29,
      "adjClose": 131.26,
      "volume": 198821324
    },
    {
      "date": "2025-05-27",
      "open": 134.15,
      "high": 135.66,
      "low": 133.31,
      "close": 135.5,
      "adjClose": 135.47,
      "volume": 192953613
    },
    {
      "date": "2025-05-28",
      "open": 136.03,
      "high": 137.25,
      "low": 134.79,
      "close": 134.81,
      "adjClose": 134.78,
      "volume": 304021146
    },
    {
      "date": "2025-05-29",
      "open": 142.25,
      "high": 143.49,
      "low": 137.91,
      "close": 139.19,
      "adjClose": 139.16,
      "volume": 370615167
    },
    {
      "date": "2025-05-30",
      "open": 138.72,
      "high": 139.62,
      "low": 132.92,
      "close": 135.13,
      "adjClose": 135.1,
      "volume": 333170900
    },
    {
      "date": "2025-06-02",
      "open": 135.49,
      "high": 138.12,
      "low": 135.4,
      "close": 137.38,
      "adjClose": 137.35,
      "volume": 197663116
    },
    {
      "date": "2025-06-03",
      "open": 138.78,
      "high": 142,
      "low": 137.95,
      "close": 141.22,
      "adjClose": 141.19,
      "volume": 225578800
    },
    {
      "date": "2025-06-04",
      "open": 142.19,
      "high": 142.39,
      "low": 139.54,
      "close": 141.92,
      "adjClose": 141.89,
      "volume": 167120819
    },
    {
      "date": "2025-06-05",
      "open": 142.17,
      "high": 144,
      "low": 138.83,
      "close": 139.99,
      "adjClose": 139.96,
      "volume": 232410759
    },
    {
      "date": "2025-06-06",
      "open": 142.51,
      "high": 143.27,
      "low": 141.51,
      "close": 141.72,
      "adjClose": 141.69,
      "volume": 153986200
    },
    {
      "date": "2025-06-09",
      "open": 143.19,
      "high": 145,
      "low": 141.94,
      "close": 142.63,
      "adjClose": 142.6,
      "volume": 185114500
    },
    {
      "date": "2025-06-10",
      "open": 142.69,
      "high": 144.29,
      "low": 141.53,
      "close": 143.96,
      "adjClose": 143.93,
      "volume": 155881900
    },
    {
      "date": "2025-06-11",
      "open": 144.61,
      "high": 144.99,
      "low": 141.87,
      "close": 142.83,
      "adjClose": 142.81,
      "volume": 167694044
    },
    {
      "date": "2025-06-12",
      "open": 141.97,
      "high": 145,
      "low": 141.85,
      "close": 145,
      "adjClose": 144.98,
      "volume": 162365000
    },
    {
      "date": "2025-06-13",
      "open": 142.48,
      "high": 143.58,
      "low": 140.85,
      "close": 141.97,
      "adjClose": 141.95,
      "volume": 180820600
    },
    {
      "date": "2025-06-16",
      "open": 143.35,
      "high": 146.18,
      "low": 143.2,
      "close": 144.69,
      "adjClose": 144.67,
      "volume": 183133700
    },
    {
      "date": "2025-06-17",
      "open": 144.49,
      "high": 145.22,
      "low": 143.78,
      "close": 144.12,
      "adjClose": 144.1,
      "volume": 139108000
    },
    {
      "date": "2025-06-18",
      "open": 144.01,
      "high": 145.65,
      "low": 143.12,
      "close": 145.48,
      "adjClose": 145.46,
      "volume": 161494121
    },
    {
      "date": "2025-06-20",
      "open": 145.45,
      "high": 146.2,
      "low": 142.65,
      "close": 143.85,
      "adjClose": 143.83,
      "volume": 242956200
    },
    {
      "date": "2025-06-23",
      "open": 142.5,
      "high": 144.78,
      "low": 142.03,
      "close": 144.17,
      "adjClose": 144.15,
      "volume": 154308941
    },
    {
      "date": "2025-06-24",
      "open": 145.56,
      "high": 147.96,
      "low": 145.5,
      "close": 147.9,
      "adjClose": 147.87,
      "volume": 187566121
    },
    {
      "date": "2025-06-25",
      "open": 149.27,
      "high": 154.45,
      "low": 149.26,
      "close": 154.31,
      "adjClose": 154.28,
      "volume": 269146500
    },
    {
      "date": "2025-06-26",
      "open": 155.98,
      "high": 156.72,
      "low": 154,
      "close": 155.02,
      "adjClose": 154.99,
      "volume": 198145746
    },
    {
      "date": "2025-06-27",
      "open": 156.04,
      "high": 158.71,
      "low": 155.26,
      "close": 157.75,
      "adjClose": 157.72,
      "volume": 263234539
    },
    {
      "date": "2025-06-30",
      "open": 158.4,
      "high": 158.66,
      "low": 155.96,
      "close": 157.99,
      "adjClose": 157.96,
      "volume": 194580316
    },
    {
      "date": "2025-07-01",
      "open": 156.29,
      "high": 157.2,
      "low": 151.49,
      "close": 153.3,
      "adjClose": 153.27,
      "volume": 213143621
    },
    {
      "date": "2025-07-02",
      "open": 152.98,
      "high": 157.6,
      "low": 152.97,
      "close": 157.25,
      "adjClose": 157.22,
      "volume": 171224111
    },
    {
      "date": "2025-07-03",
      "open": 158.37,
      "high": 160.98,
      "low": 157.77,
      "close": 159.34,
      "adjClose": 159.31,
      "volume": 143716100
    },
    {
      "date": "2025-07-07",
      "open": 158.2,
      "high": 159.31,
      "low": 157.34,
      "close": 158.24,
      "adjClose": 158.21,
      "volume": 140139000
    },
    {
      "date": "2025-07-08",
      "open": 159.33,
      "high": 160.22,
      "low": 158.39,
      "close": 160,
      "adjClose": 159.97,
      "volume": 138133025
    },
    {
      "date": "2025-07-09",
      "open": 161.22,
      "high": 164.42,
      "low": 161.16,
      "close": 162.88,
      "adjClose": 162.85,
      "volume": 183656443
    },
    {
      "date": "2025-07-10",
      "open": 164.32,
      "high": 164.5,
      "low": 161.61,
      "close": 164.1,
      "adjClose": 164.07,
      "volume": 167704100
    },
    {
      "date": "2025-07-11",
      "open": 163.72,
      "high": 167.89,
      "low": 163.47,
      "close": 164.92,
      "adjClose": 164.89,
      "volume": 193633300
    },
    {
      "date": "2025-07-14",
      "open": 165.37,
      "high": 165.49,
      "low": 162.02,
      "close": 164.07,
      "adjClose": 164.04,
      "volume": 136975800
    },
    {
      "date": "2025-07-15",
      "open": 171.19,
      "high": 172.4,
      "low": 169.2,
      "close": 170.7,
      "adjClose": 170.67,
      "volume": 230627400
    },
    {
      "date": "2025-07-16",
      "open": 171.06,
      "high": 171.75,
      "low": 168.9,
      "close": 171.37,
      "adjClose": 171.34,
      "volume": 158831509
    },
    {
      "date": "2025-07-17",
      "open": 172.02,
      "high": 174.16,
      "low": 170.83,
      "close": 173,
      "adjClose": 172.97,
      "volume": 160841119
    },
    {
      "date": "2025-07-18",
      "open": 173.64,
      "high": 174.25,
      "low": 171.26,
      "close": 172.41,
      "adjClose": 172.38,
      "volume": 146456416
    },
    {
      "date": "2025-07-21",
      "open": 172.75,
      "high": 173.38,
      "low": 171,
      "close": 171.38,
      "adjClose": 171.35,
      "volume": 123126136
    },
    {
      "date": "2025-07-22",
      "open": 171.34,
      "high": 171.39,
      "low": 164.58,
      "close": 167.03,
      "adjClose": 167,
      "volume": 193114327
    },
    {
      "date": "2025-07-23",
      "open": 169.53,
      "high": 171.26,
      "low": 167.97,
      "close": 170.78,
      "adjClose": 170.75,
      "volume": 154082200
    },
    {
      "date": "2025-07-24",
      "open": 172.44,
      "high": 173.83,
      "low": 171.3,
      "close": 173.74,
      "adjClose": 173.71,
      "volume": 128984628
    },
    {
      "date": "2025-07-25",
      "open": 173.61,
      "high": 174.72,
      "low": 172.96,
      "close": 173.5,
      "adjClose": 173.47,
      "volume": 122316800
    },
    {
      "date": "2025-07-28",
      "open": 174.02,
      "high": 177,
      "low": 173.97,
      "close": 176.75,
      "adjClose": 176.72,
      "volume": 140023521
    },
    {
      "date": "2025-07-29",
      "open": 177.96,
      "high": 179.38,
      "low": 175.02,
      "close": 175.51,
      "adjClose": 175.48,
      "volume": 154077512
    },
    {
      "date": "2025-07-30",
      "open": 176.51,
      "high": 179.89,
      "low": 176.04,
      "close": 179.27,
      "adjClose": 179.24,
      "volume": 174312208
    },
    {
      "date": "2025-07-31",
      "open": 182.9,
      "high": 183.3,
      "low": 175.93,
      "close": 177.87,
      "adjClose": 177.84,
      "volume": 221685446
    },
    {
      "date": "2025-08-01",
      "open": 174.09,
      "high": 176.54,
      "low": 170.89,
      "close": 173.72,
      "adjClose": 173.69,
      "volume": 204529000
    },
    {
      "date": "2025-08-04",
      "open": 175.16,
      "high": 180.2,
      "low": 174.52,
      "close": 180,
      "adjClose": 179.97,
      "volume": 148174609
    },
    {
      "date": "2025-08-05",
      "open": 179.62,
      "high": 180.26,
      "low": 175.9,
      "close": 178.26,
      "adjClose": 178.23,
      "volume": 156407621
    },
    {
      "date": "2025-08-06",
      "open": 176.33,
      "high": 179.9,
      "low": 176.25,
      "close": 179.42,
      "adjClose": 179.39,
      "volume": 137192300
    },
    {
      "date": "2025-08-07",
      "open": 181.57,
      "high": 183.88,
      "low": 178.8,
      "close": 180.77,
      "adjClose": 180.74,
      "volume": 151878400
    },
    {
      "date": "2025-08-08",
      "open": 181.55,
      "high": 183.3,
      "low": 180.4,
      "close": 182.7,
      "adjClose": 182.67,
      "volume": 123396700
    },
    {
      "date": "2025-08-11",
      "open": 182.05,
      "high": 183.84,
      "low": 180.25,
      "close": 182.06,
      "adjClose": 182.03,
      "volume": 138323200
    },
    {
      "date": "2025-08-12",
      "open": 182.96,
      "high": 184.48,
      "low": 179.46,
      "close": 183.16,
      "adjClose": 183.13,
      "volume": 145729202
    },
    {
      "date": "2025-08-13",
      "open": 182.62,
      "high": 183.97,
      "low": 179.35,
      "close": 181.59,
      "adjClose": 181.56,
      "volume": 179871724
    },
    {
      "date": "2025-08-14",
      "open": 179.75,
      "high": 183.02,
      "low": 179.46,
      "close": 182.02,
      "adjClose": 181.99,
      "volume": 129554000
    },
    {
      "date": "2025-08-15",
      "open": 181.88,
      "high": 181.9,
      "low": 178.04,
      "close": 180.45,
      "adjClose": 180.42,
      "volume": 156602200
    },
    {
      "date": "2025-08-18",
      "open": 180.6,
      "high": 182.94,
      "low": 180.59,
      "close": 182.01,
      "adjClose": 181.98,
      "volume": 132008000
    },
    {
      "date": "2025-08-19",
      "open": 182.43,
      "high": 182.5,
      "low": 175.49,
      "close": 175.64,
      "adjClose": 175.61,
      "volume": 185229219
    },
    {
      "date": "2025-08-20",
      "open": 175.17,
      "high": 176,
      "low": 168.8,
      "close": 175.4,
      "adjClose": 175.37,
      "volume": 215142725
    },
    {
      "date": "2025-08-21",
      "open": 174.85,
      "high": 176.9,
      "low": 173.81,
      "close": 174.98,
      "adjClose": 174.95,
      "volume": 140040900
    },
    {
      "date": "2025-08-22",
      "open": 172.61,
      "high": 178.59,
      "low": 171.2,
      "close": 177.99,
      "adjClose": 177.96,
      "volume": 172789427
    },
    {
      "date": "2025-08-25",
      "open": 178.35,
      "high": 181.91,
      "low": 176.57,
      "close": 179.81,
      "adjClose": 179.78,
      "volume": 163012800
    },
    {
      "date": "2025-08-26",
      "open": 180.06,
      "high": 182.39,
      "low": 178.81,
      "close": 181.77,
      "adjClose": 181.74,
      "volume": 168688200
    },
    {
      "date": "2025-08-27",
      "open": 181.98,
      "high": 182.49,
      "low": 179.1,
      "close": 181.6,
      "adjClose": 181.57,
      "volume": 235518949
    },
    {
      "date": "2025-08-28",
      "open": 180.82,
      "high": 184.47,
      "low": 176.41,
      "close": 180.17,
      "adjClose": 180.14,
      "volume": 281787824
    },
    {
      "date": "2025-08-29",
      "open": 178.11,
      "high": 178.15,
      "low": 173.15,
      "close": 174.18,
      "adjClose": 174.15,
      "volume": 243257900
    },
    {
      "date": "2025-09-02",
      "open": 170,
      "high": 172.38,
      "low": 167.22,
      "close": 170.78,
      "adjClose": 170.75,
      "volume": 231164900
    },
    {
      "date": "2025-09-03",
      "open": 171.06,
      "high": 172.41,
      "low": 168.88,
      "close": 170.62,
      "adjClose": 170.59,
      "volume": 164424900
    },
    {
      "date": "2025-09-04",
      "open": 170.57,
      "high": 171.86,
      "low": 169.41,
      "close": 171.66,
      "adjClose": 171.63,
      "volume": 141670144
    },
    {
      "date": "2025-09-05",
      "open": 168.03,
      "high": 169.03,
      "low": 164.07,
      "close": 167.02,
      "adjClose": 166.99,
      "volume": 224441435
    },
    {
      "date": "2025-09-08",
      "open": 167.55,
      "high": 170.96,
      "low": 167.35,
      "close": 168.31,
      "adjClose": 168.28,
      "volume": 163769133
    },
    {
      "date": "2025-09-09",
      "open": 169.09,
      "high": 170.98,
      "low": 166.74,
      "close": 170.76,
      "adjClose": 170.73,
      "volume": 157548400
    },
    {
      "date": "2025-09-10",
      "open": 176.64,
      "high": 179.29,
      "low": 175.47,
      "close": 177.33,
      "adjClose": 177.3,
      "volume": 226852020
    },
    {
      "date": "2025-09-11",
      "open": 179.68,
      "high": 180.28,
      "low": 176.48,
      "close": 177.17,
      "adjClose": 177.15,
      "volume": 151159300
    },
    {
      "date": "2025-09-12",
      "open": 177.77,
      "high": 178.6,
      "low": 176.45,
      "close": 177.82,
      "adjClose": 177.8,
      "volume": 124911026
    },
    {
      "date": "2025-09-15",
      "open": 175.67,
      "high": 178.85,
      "low": 174.51,
      "close": 177.75,
      "adjClose": 177.73,
      "volume": 147061600
    },
    {
      "date": "2025-09-16",
      "open": 177,
      "high": 177.5,
      "low": 174.38,
      "close": 174.88,
      "adjClose": 174.86,
      "volume": 140737800
    },
    {
      "date": "2025-09-17",
      "open": 172.64,
      "high": 173.2,
      "low": 168.41,
      "close": 170.29,
      "adjClose": 170.27,
      "volume": 211843817
    },
    {
      "date": "2025-09-18",
      "open": 173.98,
      "high": 177.1,
      "low": 172.96,
      "close": 176.24,
      "adjClose": 176.22,
      "volume": 191763313
    },
    {
      "date": "2025-09-19",
      "open": 175.77,
      "high": 178.08,
      "low": 175.18,
      "close": 176.67,
      "adjClose": 176.65,
      "volume": 237182143
    },
    {
      "date": "2025-09-22",
      "open": 175.3,
      "high": 184.55,
      "low": 174.71,
      "close": 183.61,
      "adjClose": 183.59,
      "volume": 269637001
    },
    {
      "date": "2025-09-23",
      "open": 181.97,
      "high": 182.42,
      "low": 176.21,
      "close": 178.43,
      "adjClose": 178.41,
      "volume": 192559600
    },
    {
      "date": "2025-09-24",
      "open": 179.77,
      "high": 179.78,
      "low": 175.4,
      "close": 176.97,
      "adjClose": 176.95,
      "volume": 143564116
    },
    {
      "date": "2025-09-25",
      "open": 174.48,
      "high": 180.26,
      "low": 173.13,
      "close": 177.69,
      "adjClose": 177.67,
      "volume": 191586733
    },
    {
      "date": "2025-09-26",
      "open": 178.17,
      "high": 179.77,
      "low": 174.93,
      "close": 178.19,
      "adjClose": 178.17,
      "volume": 148573732
    },
    {
      "date": "2025-09-29",
      "open": 180.43,
      "high": 184,
      "low": 180.32,
      "close": 181.85,
      "adjClose": 181.83,
      "volume": 193063500
    },
    {
      "date": "2025-09-30",
      "open": 182.08,
      "high": 187.35,
      "low": 181.48,
      "close": 186.58,
      "adjClose": 186.56,
      "volume": 236981032
    },
    {
      "date": "2025-10-01",
      "open": 185.24,
      "high": 188.14,
      "low": 183.9,
      "close": 187.24,
      "adjClose": 187.22,
      "volume": 173844901
    },
    {
      "date": "2025-10-02",
      "open": 189.6,
      "high": 191.05,
      "low": 188.06,
      "close": 188.89,
      "adjClose": 188.87,
      "volume": 136805821
    },
    {
      "date": "2025-10-03",
      "open": 189.19,
      "high": 190.36,
      "low": 185.38,
      "close": 187.62,
      "adjClose": 187.6,
      "volume": 137596900
    },
    {
      "date": "2025-10-06",
      "open": 185.5,
      "high": 187.23,
      "low": 183.33,
      "close": 185.54,
      "adjClose": 185.52,
      "volume": 157678104
    },
    {
      "date": "2025-10-07",
      "open": 186.23,
      "high": 189.06,
      "low": 184,
      "close": 185.04,
      "adjClose": 185.02,
      "volume": 140088008
    },
    {
      "date": "2025-10-08",
      "open": 186.57,
      "high": 189.6,
      "low": 186.54,
      "close": 189.11,
      "adjClose": 189.09,
      "volume": 130168900
    },
    {
      "date": "2025-10-09",
      "open": 192.23,
      "high": 195.3,
      "low": 191.06,
      "close": 192.57,
      "adjClose": 192.55,
      "volume": 182997234
    },
    {
      "date": "2025-10-10",
      "open": 193.51,
      "high": 195.62,
      "low": 182.05,
      "close": 183.16,
      "adjClose": 183.14,
      "volume": 268774400
    },
    {
      "date": "2025-10-13",
      "open": 187.97,
      "high": 190.11,
      "low": 185.96,
      "close": 188.32,
      "adjClose": 188.3,
      "volume": 153482800
    },
    {
      "date": "2025-10-14",
      "open": 184.77,
      "high": 184.8,
      "low": 179.7,
      "close": 180.03,
      "adjClose": 180.01,
      "volume": 205641400
    },
    {
      "date": "2025-10-15",
      "open": 184.8,
      "high": 184.87,
      "low": 177.29,
      "close": 179.83,
      "adjClose": 179.81,
      "volume": 214450500
    },
    {
      "date": "2025-10-16",
      "open": 182.23,
      "high": 183.28,
      "low": 179.77,
      "close": 181.81,
      "adjClose": 181.79,
      "volume": 179723309
    },
    {
      "date": "2025-10-17",
      "open": 180.18,
      "high": 184.1,
      "low": 179.75,
      "close": 183.22,
      "adjClose": 183.2,
      "volume": 173135217
    },
    {
      "date": "2025-10-20",
      "open": 183.13,
      "high": 185.2,
      "low": 181.73,
      "close": 182.64,
      "adjClose": 182.62,
      "volume": 128544711
    },
    {
      "date": "2025-10-21",
      "open": 182.79,
      "high": 182.79,
      "low": 179.8,
      "close": 181.16,
      "adjClose": 181.14,
      "volume": 124240200
    },
    {
      "date": "2025-10-22",
      "open": 181.14,
      "high": 183.44,
      "low": 176.76,
      "close": 180.28,
      "adjClose": 180.26,
      "volume": 162249600
    },
    {
      "date": "2025-10-23",
      "open": 180.42,
      "high": 183.03,
      "low": 179.79,
      "close": 182.16,
      "adjClose": 182.14,
      "volume": 111363718
    },
    {
      "date": "2025-10-24",
      "open": 183.84,
      "high": 187.47,
      "low": 183.5,
      "close": 186.26,
      "adjClose": 186.24,
      "volume": 131296700
    },
    {
      "date": "2025-10-27",
      "open": 189.99,
      "high": 192,
      "low": 188.43,
      "close": 191.49,
      "adjClose": 191.47,
      "volume": 153452704
    },
    {
      "date": "2025-10-28",
      "open": 193.05,
      "high": 203.15,
      "low": 191.91,
      "close": 201.03,
      "adjClose": 201.01,
      "volume": 297986200
    },
    {
      "date": "2025-10-29",
      "open": 207.98,
      "high": 212.19,
      "low": 204.78,
      "close": 207.04,
      "adjClose": 207.02,
      "volume": 308829600
    },
    {
      "date": "2025-10-30",
      "open": 205.15,
      "high": 206.16,
      "low": 201.41,
      "close": 202.89,
      "adjClose": 202.87,
      "volume": 178864443
    },
    {
      "date": "2025-10-31",
      "open": 206.45,
      "high": 207.97,
      "low": 202.07,
      "close": 202.49,
      "adjClose": 202.47,
      "volume": 179802200
    },
    {
      "date": "2025-11-03",
      "open": 208.08,
      "high": 211.34,
      "low": 205.56,
      "close": 206.88,
      "adjClose": 206.86,
      "volume": 180267300
    },
    {
      "date": "2025-11-04",
      "open": 203,
      "high": 203.97,
      "low": 197.93,
      "close": 198.69,
      "adjClose": 198.67,
      "volume": 188919320
    },
    {
      "date": "2025-11-05",
      "open": 198.77,
      "high": 202.92,
      "low": 194.65,
      "close": 195.21,
      "adjClose": 195.19,
      "volume": 171350332
    },
    {
      "date": "2025-11-06",
      "open": 196.42,
      "high": 197.62,
      "low": 186.38,
      "close": 188.08,
      "adjClose": 188.06,
      "volume": 223029800
    },
    {
      "date": "2025-11-07",
      "open": 184.9,
      "high": 188.32,
      "low": 178.91,
      "close": 188.15,
      "adjClose": 188.13,
      "volume": 264942300
    },
    {
      "date": "2025-11-10",
      "open": 195.11,
      "high": 199.94,
      "low": 193.79,
      "close": 199.05,
      "adjClose": 199.03,
      "volume": 198897134
    },
    {
      "date": "2025-11-11",
      "open": 195.16,
      "high": 195.42,
      "low": 191.3,
      "close": 193.16,
      "adjClose": 193.14,
      "volume": 176483327
    },
    {
      "date": "2025-11-12",
      "open": 195.72,
      "high": 195.89,
      "low": 191.13,
      "close": 193.8,
      "adjClose": 193.78,
      "volume": 154935300
    },
    {
      "date": "2025-11-13",
      "open": 191.05,
      "high": 191.44,
      "low": 183.85,
      "close": 186.86,
      "adjClose": 186.84,
      "volume": 207423100
    },
    {
      "date": "2025-11-14",
      "open": 182.86,
      "high": 191.01,
      "low": 180.58,
      "close": 190.17,
      "adjClose": 190.15,
      "volume": 186591900
    },
    {
      "date": "2025-11-17",
      "open": 185.97,
      "high": 189,
      "low": 184.32,
      "close": 186.6,
      "adjClose": 186.58,
      "volume": 173628900
    },
    {
      "date": "2025-11-18",
      "open": 183.38,
      "high": 184.8,
      "low": 179.65,
      "close": 181.36,
      "adjClose": 181.34,
      "volume": 213598900
    },
    {
      "date": "2025-11-19",
      "open": 184.79,
      "high": 187.86,
      "low": 182.83,
      "close": 186.52,
      "adjClose": 186.5,
      "volume": 247246436
    },
    {
      "date": "2025-11-20",
      "open": 195.95,
      "high": 196,
      "low": 179.85,
      "close": 180.64,
      "adjClose": 180.62,
      "volume": 343504849
    },
    {
      "date": "2025-11-21",
      "open": 181.24,
      "high": 184.56,
      "low": 172.93,
      "close": 178.88,
      "adjClose": 178.86,
      "volume": 346926200
    },
    {
      "date": "2025-11-24",
      "open": 179.49,
      "high": 183.5,
      "low": 176.48,
      "close": 182.55,
      "adjClose": 182.53,
      "volume": 256618335
    },
    {
      "date": "2025-11-25",
      "open": 174.91,
      "high": 178.16,
      "low": 169.55,
      "close": 177.82,
      "adjClose": 177.8,
      "volume": 320600300
    },
    {
      "date": "2025-11-26",
      "open": 181.63,
      "high": 182.91,
      "low": 178.24,
      "close": 180.26,
      "adjClose": 180.24,
      "volume": 183852010
    },
    {
      "date": "2025-11-28",
      "open": 179.01,
      "high": 179.29,
      "low": 176.5,
      "close": 177,
      "adjClose": 176.98,
      "volume": 121332800
    },
    {
      "date": "2025-12-01",
      "open": 174.76,
      "high": 180.3,
      "low": 173.68,
      "close": 179.92,
      "adjClose": 179.9,
      "volume": 188131000
    },
    {
      "date": "2025-12-02",
      "open": 181.76,
      "high": 185.66,
      "low": 180,
      "close": 181.46,
      "adjClose": 181.44,
      "volume": 182632230
    },
    {
      "date": "2025-12-03",
      "open": 181.08,
      "high": 182.45,
      "low": 179.11,
      "close": 179.59,
      "adjClose": 179.57,
      "volume": 165138023
    },
    {
      "date": "2025-12-04",
      "open": 181.62,
      "high": 184.52,
      "low": 179.96,
      "close": 183.38,
      "adjClose": 183.37,
      "volume": 167364900
    },
    {
      "date": "2025-12-05",
      "open": 183.89,
      "high": 184.66,
      "low": 180.91,
      "close": 182.41,
      "adjClose": 182.4,
      "volume": 143971100
    },
    {
      "date": "2025-12-08",
      "open": 182.64,
      "high": 188,
      "low": 182.4,
      "close": 185.55,
      "adjClose": 185.54,
      "volume": 204378106
    },
    {
      "date": "2025-12-09",
      "open": 185.56,
      "high": 185.72,
      "low": 183.32,
      "close": 184.97,
      "adjClose": 184.96,
      "volume": 144719705
    },
    {
      "date": "2025-12-10",
      "open": 184.97,
      "high": 185.48,
      "low": 182.04,
      "close": 183.78,
      "adjClose": 183.77,
      "volume": 162785400
    },
    {
      "date": "2025-12-11",
      "open": 180.28,
      "high": 181.32,
      "low": 176.62,
      "close": 180.93,
      "adjClose": 180.92,
      "volume": 182136641
    },
    {
      "date": "2025-12-12",
      "open": 181.11,
      "high": 182.82,
      "low": 174.62,
      "close": 175.02,
      "adjClose": 175.01,
      "volume": 204274918
    },
    {
      "date": "2025-12-15",
      "open": 177.94,
      "high": 178.42,
      "low": 175.03,
      "close": 176.29,
      "adjClose": 176.28,
      "volume": 164775636
    },
    {
      "date": "2025-12-16",
      "open": 176.26,
      "high": 178.49,
      "low": 174.9,
      "close": 177.72,
      "adjClose": 177.71,
      "volume": 148588100
    },
    {
      "date": "2025-12-17",
      "open": 176.1,
      "high": 176.13,
      "low": 170.31,
      "close": 170.94,
      "adjClose": 170.93,
      "volume": 222775500
    },
    {
      "date": "2025-12-18",
      "open": 174.53,
      "high": 176.15,
      "low": 171.82,
      "close": 174.14,
      "adjClose": 174.13,
      "volume": 176096001
    },
    {
      "date": "2025-12-19",
      "open": 176.67,
      "high": 181.45,
      "low": 176.34,
      "close": 180.99,
      "adjClose": 180.98,
      "volume": 324925927
    },
    {
      "date": "2025-12-22",
      "open": 183.92,
      "high": 184.16,
      "low": 182.35,
      "close": 183.69,
      "adjClose": 183.68,
      "volume": 129064400
    },
    {
      "date": "2025-12-23",
      "open": 182.97,
      "high": 189.33,
      "low": 182.9,
      "close": 189.21,
      "adjClose": 189.2,
      "volume": 174873621
    },
    {
      "date": "2025-12-24",
      "open": 187.94,
      "high": 188.91,
      "low": 186.59,
      "close": 188.61,
      "adjClose": 188.6,
      "volume": 65528545
    },
    {
      "date": "2025-12-26",
      "open": 189.92,
      "high": 192.69,
      "low": 188,
      "close": 190.53,
      "adjClose": 190.52,
      "volume": 139740300
    },
    {
      "date": "2025-12-29",
      "open": 187.71,
      "high": 188.76,
      "low": 185.91,
      "close": 188.22,
      "adjClose": 188.21,
      "volume": 120006103
    },
    {
      "date": "2025-12-30",
      "open": 188.24,
      "high": 188.99,
      "low": 186.93,
      "close": 187.54,
      "adjClose": 187.53,
      "volume": 97687300
    },
    {
      "date": "2025-12-31",
      "open": 189.57,
      "high": 190.56,
      "low": 186.49,
      "close": 186.5,
      "adjClose": 186.49,
      "volume": 120100500
    },
    {
      "date": "2026-01-02",
      "open": 189.84,
      "high": 192.93,
      "low": 188.26,
      "close": 188.85,
      "adjClose": 188.84,
      "volume": 148240500
    },
    {
      "date": "2026-01-05",
      "open": 191.76,
      "high": 193.63,
      "low": 186.15,
      "close": 188.12,
      "adjClose": 188.11,
      "volume": 183529733
    },
    {
      "date": "2026-01-06",
      "open": 190.52,
      "high": 192.17,
      "low": 186.82,
      "close": 187.24,
      "adjClose": 187.23,
      "volume": 176862604
    },
    {
      "date": "2026-01-07",
      "open": 188.57,
      "high": 191.37,
      "low": 186.56,
      "close": 189.11,
      "adjClose": 189.1,
      "volume": 153543200
    },
    {
      "date": "2026-01-08",
      "open": 189.11,
      "high": 189.55,
      "low": 183.71,
      "close": 185.04,
      "adjClose": 185.03,
      "volume": 172457048
    },
    {
      "date": "2026-01-09",
      "open": 185.08,
      "high": 186.34,
      "low": 183.67,
      "close": 184.86,
      "adjClose": 184.85,
      "volume": 131327534
    },
    {
      "date": "2026-01-12",
      "open": 183.22,
      "high": 187.12,
      "low": 183.02,
      "close": 184.94,
      "adjClose": 184.93,
      "volume": 137968500
    },
    {
      "date": "2026-01-13",
      "open": 185,
      "high": 188.11,
      "low": 183.4,
      "close": 185.81,
      "adjClose": 185.8,
      "volume": 160128939
    },
    {
      "date": "2026-01-14",
      "open": 184.32,
      "high": 184.46,
      "low": 180.8,
      "close": 183.14,
      "adjClose": 183.13,
      "volume": 159586135
    },
    {
      "date": "2026-01-15",
      "open": 186.5,
      "high": 189.7,
      "low": 186.33,
      "close": 187.05,
      "adjClose": 187.04,
      "volume": 206188642
    },
    {
      "date": "2026-01-16",
      "open": 189.08,
      "high": 190.44,
      "low": 186.08,
      "close": 186.23,
      "adjClose": 186.22,
      "volume": 187967200
    },
    {
      "date": "2026-01-20",
      "open": 181.9,
      "high": 182.38,
      "low": 177.61,
      "close": 178.07,
      "adjClose": 178.06,
      "volume": 223345300
    },
    {
      "date": "2026-01-21",
      "open": 179.05,
      "high": 185.38,
      "low": 178.4,
      "close": 183.32,
      "adjClose": 183.31,
      "volume": 200381000
    },
    {
      "date": "2026-01-22",
      "open": 184.75,
      "high": 186.17,
      "low": 183.93,
      "close": 184.84,
      "adjClose": 184.83,
      "volume": 139636626
    },
    {
      "date": "2026-01-23",
      "open": 187.5,
      "high": 189.6,
      "low": 186.82,
      "close": 187.67,
      "adjClose": 187.66,
      "volume": 142748100
    },
    {
      "date": "2026-01-26",
      "open": 187.16,
      "high": 189.12,
      "low": 185.99,
      "close": 186.47,
      "adjClose": 186.46,
      "volume": 124799649
    },
    {
      "date": "2026-01-27",
      "open": 187.24,
      "high": 190,
      "low": 185.7,
      "close": 188.52,
      "adjClose": 188.51,
      "volume": 143711600
    },
    {
      "date": "2026-01-28",
      "open": 191.27,
      "high": 192.35,
      "low": 189.84,
      "close": 191.52,
      "adjClose": 191.51,
      "volume": 148552700
    },
    {
      "date": "2026-01-29",
      "open": 191.34,
      "high": 193.48,
      "low": 186.06,
      "close": 192.51,
      "adjClose": 192.5,
      "volume": 171764400
    },
    {
      "date": "2026-01-30",
      "open": 191.21,
      "high": 194.49,
      "low": 189.47,
      "close": 191.13,
      "adjClose": 191.12,
      "volume": 179489500
    },
    {
      "date": "2026-02-02",
      "open": 187.2,
      "high": 190.3,
      "low": 184.88,
      "close": 185.61,
      "adjClose": 185.6,
      "volume": 165794100
    },
    {
      "date": "2026-02-03",
      "open": 186.24,
      "high": 186.27,
      "low": 176.23,
      "close": 180.34,
      "adjClose": 180.33,
      "volume": 204019600
    },
    {
      "date": "2026-02-04",
      "open": 179.46,
      "high": 179.58,
      "low": 171.91,
      "close": 174.19,
      "adjClose": 174.18,
      "volume": 207014116
    },
    {
      "date": "2026-02-05",
      "open": 174.93,
      "high": 176.82,
      "low": 171.03,
      "close": 171.88,
      "adjClose": 171.87,
      "volume": 206312900
    },
    {
      "date": "2026-02-06",
      "open": 176.69,
      "high": 187,
      "low": 174.6,
      "close": 185.41,
      "adjClose": 185.4,
      "volume": 231346241
    },
    {
      "date": "2026-02-09",
      "open": 184.26,
      "high": 193.66,
      "low": 183.95,
      "close": 190.04,
      "adjClose": 190.03,
      "volume": 196387400
    },
    {
      "date": "2026-02-10",
      "open": 191.38,
      "high": 192.48,
      "low": 188.12,
      "close": 188.54,
      "adjClose": 188.53,
      "volume": 136764825
    },
    {
      "date": "2026-02-11",
      "open": 192.45,
      "high": 193.26,
      "low": 188.77,
      "close": 190.05,
      "adjClose": 190.04,
      "volume": 144192700
    },
    {
      "date": "2026-02-12",
      "open": 193.03,
      "high": 193.61,
      "low": 186.51,
      "close": 186.94,
      "adjClose": 186.93,
      "volume": 189932500
    },
    {
      "date": "2026-02-13",
      "open": 187.48,
      "high": 187.5,
      "low": 181.59,
      "close": 182.81,
      "adjClose": 182.8,
      "volume": 161888021
    },
    {
      "date": "2026-02-17",
      "open": 181.75,
      "high": 187.15,
      "low": 179.18,
      "close": 184.97,
      "adjClose": 184.96,
      "volume": 162276900
    },
    {
      "date": "2026-02-18",
      "open": 188.75,
      "high": 190.37,
      "low": 186.76,
      "close": 187.98,
      "adjClose": 187.97,
      "volume": 164749125
    },
    {
      "date": "2026-02-19",
      "open": 187.06,
      "high": 188.43,
      "low": 185.66,
      "close": 187.9,
      "adjClose": 187.89,
      "volume": 126554526
    },
    {
      "date": "2026-02-20",
      "open": 186.57,
      "high": 190.33,
      "low": 185.94,
      "close": 189.82,
      "adjClose": 189.81,
      "volume": 178422337
    },
    {
      "date": "2026-02-23",
      "open": 191.4,
      "high": 193.95,
      "low": 189.58,
      "close": 191.55,
      "adjClose": 191.54,
      "volume": 171584839
    },
    {
      "date": "2026-02-24",
      "open": 191.49,
      "high": 193.77,
      "low": 187.4,
      "close": 192.85,
      "adjClose": 192.84,
      "volume": 175123602
    },
    {
      "date": "2026-02-25",
      "open": 194.45,
      "high": 197.63,
      "low": 193.79,
      "close": 195.56,
      "adjClose": 195.55,
      "volume": 250637102
    },
    {
      "date": "2026-02-26",
      "open": 194.27,
      "high": 194.29,
      "low": 184.32,
      "close": 184.89,
      "adjClose": 184.88,
      "volume": 360807907
    },
    {
      "date": "2026-02-27",
      "open": 181.25,
      "high": 182.59,
      "low": 176.38,
      "close": 177.19,
      "adjClose": 177.18,
      "volume": 311636500
    },
    {
      "date": "2026-03-02",
      "open": 175.01,
      "high": 183.46,
      "low": 174.64,
      "close": 182.48,
      "adjClose": 182.47,
      "volume": 209095331
    },
    {
      "date": "2026-03-03",
      "open": 178.49,
      "high": 180.9,
      "low": 176.92,
      "close": 180.05,
      "adjClose": 180.04,
      "volume": 178099430
    },
    {
      "date": "2026-03-04",
      "open": 180.44,
      "high": 184.7,
      "low": 180.06,
      "close": 183.04,
      "adjClose": 183.03,
      "volume": 177731200
    },
    {
      "date": "2026-03-05",
      "open": 181.17,
      "high": 184.06,
      "low": 177.88,
      "close": 183.34,
      "adjClose": 183.33,
      "volume": 198779729
    },
    {
      "date": "2026-03-06",
      "open": 179.84,
      "high": 182.76,
      "low": 176.82,
      "close": 177.82,
      "adjClose": 177.81,
      "volume": 189021949
    },
    {
      "date": "2026-03-09",
      "open": 176.83,
      "high": 182.91,
      "low": 175.56,
      "close": 182.65,
      "adjClose": 182.64,
      "volume": 177213600
    },
    {
      "date": "2026-03-10",
      "open": 182.4,
      "high": 186.44,
      "low": 182.01,
      "close": 184.77,
      "adjClose": 184.76,
      "volume": 179118528
    },
    {
      "date": "2026-03-11",
      "open": 185.91,
      "high": 187.62,
      "low": 184.45,
      "close": 186.03,
      "adjClose": 186.03,
      "volume": 145280400
    },
    {
      "date": "2026-03-12",
      "open": 184.05,
      "high": 184.94,
      "low": 181.75,
      "close": 183.14,
      "adjClose": 183.14,
      "volume": 155762700
    },
    {
      "date": "2026-03-13",
      "open": 184.92,
      "high": 186.09,
      "low": 179.94,
      "close": 180.25,
      "adjClose": 180.25,
      "volume": 160988425
    },
    {
      "date": "2026-03-16",
      "open": 182.97,
      "high": 188.88,
      "low": 181.41,
      "close": 183.22,
      "adjClose": 183.22,
      "volume": 217307400
    },
    {
      "date": "2026-03-17",
      "open": 185.06,
      "high": 185.4,
      "low": 181.68,
      "close": 181.93,
      "adjClose": 181.93,
      "volume": 182497800
    },
    {
      "date": "2026-03-18",
      "open": 182.48,
      "high": 183.38,
      "low": 180.33,
      "close": 180.4,
      "adjClose": 180.4,
      "volume": 156683136
    },
    {
      "date": "2026-03-19",
      "open": 178.01,
      "high": 179.98,
      "low": 175.79,
      "close": 178.56,
      "adjClose": 178.56,
      "volume": 170968527
    },
    {
      "date": "2026-03-20",
      "open": 178,
      "high": 178.26,
      "low": 171.72,
      "close": 172.7,
      "adjClose": 172.7,
      "volume": 241323529
    },
    {
      "date": "2026-03-23",
      "open": 177.26,
      "high": 178.37,
      "low": 174.76,
      "close": 175.64,
      "adjClose": 175.64,
      "volume": 182836300
    },
    {
      "date": "2026-03-24",
      "open": 174.83,
      "high": 176.22,
      "low": 173.98,
      "close": 175.2,
      "adjClose": 175.2,
      "volume": 147667844
    },
    {
      "date": "2026-03-25",
      "open": 177.1,
      "high": 181.22,
      "low": 176.85,
      "close": 178.68,
      "adjClose": 178.68,
      "volume": 162241300
    },
    {
      "date": "2026-03-26",
      "open": 176.07,
      "high": 176.5,
      "low": 173.01,
      "close": 174.64,
      "adjClose": 174.64,
      "volume": 75214410
    }
  ],
  "CompanyInformation": [
    {
      "symbol": "NVDA",
      "companyName": "NVIDIA Corporation",
      "currency": "USD",
      "cik": "0001045810",
      "isin": "US67066G1040",
      "cusip": "67066G104",
      "exchange": "NASDAQ Global Select",
      "exchangeShortName": "NASDAQ",
      "industry": "Semiconductors",
      "website": "https://www.nvidia.com",
      "description": "NVIDIA Corporation provides graphics, and compute and networking solutions in the United States, Taiwan, China, and internationally. The company\u0027s Graphics segment offers GeForce GPUs for gaming and PCs, the GeForce NOW game streaming service and related infrastructure, and solutions for gaming platforms; Quadro/NVIDIA RTX GPUs for enterprise workstation graphics; vGPU software for cloud-based visual and virtual computing; automotive platforms for infotainment systems; and Omniverse software for building 3D designs and virtual worlds. Its Compute \u0026 Networking segment provides Data Center platforms and systems for AI, HPC, and accelerated computing; Mellanox networking and interconnect solutions; automotive AI Cockpit, autonomous driving development agreements, and autonomous vehicle solutions; cryptocurrency mining processors; Jetson for robotics and other embedded platforms; and NVIDIA AI Enterprise and other software. The company\u0027s products are used in gaming, professional visualization, datacenter, and automotive markets. NVIDIA Corporation sells its products to original equipment manufacturers, original device manufacturers, system builders, add-in board manufacturers, retailers/distributors, independent software vendors, Internet and cloud service providers, automotive manufacturers and tier-1 automotive suppliers, mapping companies, start-ups, and other ecosystem participants. It has a strategic collaboration with Kroger Co. NVIDIA Corporation was incorporated in 1993 and is headquartered in Santa Clara, California.",
      "ceo": "Jen-Hsun Huang",
      "sector": "Technology",
      "country": "US",
      "fullTimeEmployees": "36000",
      "phone": "408 486 2000",
      "address": "2788 San Tomas Expressway",
      "city": "Santa Clara",
      "state": "CA",
      "zip": "95051",
      "dcfDiff": -63.62382,
      "dcf": 242.3038178714435,
      "image": "https://images.financialmodelingprep.com/symbol/NVDA.png",
      "ipoDate": "1999-01-22",
      "defaultImage": false,
      "isEtf": false,
      "isActivelyTrading": true,
      "isAdr": false,
      "isFund": false
    }
  ],
  "BalanceSheetsYearly": [
    {
      "date": "2026-01-25",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2026-02-25",
      "acceptedDate": "2026-02-25 16:42:19",
      "calendarYear": "2026",
      "period": "FY",
      "cashAndCashEquivalents": 10605000000,
      "shortTermInvestments": 51951000000,
      "cashAndShortTermInvestments": 62556000000,
      "netReceivables": 38466000000,
      "inventory": 21403000000,
      "otherCurrentAssets": 3180000000,
      "totalCurrentAssets": 125605000000,
      "propertyPlantEquipmentNet": 13250000000,
      "goodwill": 20832000000,
      "intangibleAssets": 3306000000,
      "goodwillAndIntangibleAssets": 24138000000,
      "longTermInvestments": 22251000000,
      "taxAssets": 13258000000,
      "otherNonCurrentAssets": 8301000000,
      "totalNonCurrentAssets": 81198000000,
      "otherAssets": 0,
      "totalAssets": 206803000000,
      "accountPayables": 9812000000,
      "shortTermDebt": 1371000000,
      "taxPayables": 0,
      "deferredRevenue": 1379000000,
      "otherCurrentLiabilities": 19601000000,
      "totalCurrentLiabilities": 32163000000,
      "longTermDebt": 10041000000,
      "deferredRevenueNonCurrent": 1193000000,
      "deferredTaxLiabilitiesNonCurrent": 1774000000,
      "otherNonCurrentLiabilities": 4339000000,
      "totalNonCurrentLiabilities": 17347000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 2944000000,
      "totalLiabilities": 49510000000,
      "preferredStock": 0,
      "commonStock": 24000000,
      "retainedEarnings": 146973000000,
      "accumulatedOtherComprehensiveIncomeLoss": 178000000,
      "othertotalStockholdersEquity": 10118000000,
      "totalStockholdersEquity": 157293000000,
      "totalEquity": 157293000000,
      "totalLiabilitiesAndStockholdersEquity": 206803000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 206803000000,
      "totalInvestments": 74202000000,
      "totalDebt": 11412000000,
      "netDebt": 807000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581026000021/0001045810-26-000021-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581026000021/nvda-20260125.htm"
    },
    {
      "date": "2025-01-26",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2025-02-26",
      "acceptedDate": "2025-02-26 16:48:33",
      "calendarYear": "2025",
      "period": "FY",
      "cashAndCashEquivalents": 8589000000,
      "shortTermInvestments": 34621000000,
      "cashAndShortTermInvestments": 43210000000,
      "netReceivables": 23065000000,
      "inventory": 10080000000,
      "otherCurrentAssets": 3771000000,
      "totalCurrentAssets": 80126000000,
      "propertyPlantEquipmentNet": 8076000000,
      "goodwill": 5188000000,
      "intangibleAssets": 807000000,
      "goodwillAndIntangibleAssets": 5995000000,
      "longTermInvestments": 3387000000,
      "taxAssets": 10979000000,
      "otherNonCurrentAssets": 3038000000,
      "totalNonCurrentAssets": 31475000000,
      "otherAssets": 0,
      "totalAssets": 111601000000,
      "accountPayables": 6310000000,
      "shortTermDebt": 288000000,
      "taxPayables": 0,
      "deferredRevenue": 837000000,
      "otherCurrentLiabilities": 10612000000,
      "totalCurrentLiabilities": 18047000000,
      "longTermDebt": 9982000000,
      "deferredRevenueNonCurrent": 976000000,
      "deferredTaxLiabilitiesNonCurrent": 886000000,
      "otherNonCurrentLiabilities": 2383000000,
      "totalNonCurrentLiabilities": 14227000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 1807000000,
      "totalLiabilities": 32274000000,
      "preferredStock": 0,
      "commonStock": 24000000,
      "retainedEarnings": 68038000000,
      "accumulatedOtherComprehensiveIncomeLoss": 28000000,
      "othertotalStockholdersEquity": 11237000000,
      "totalStockholdersEquity": 79327000000,
      "totalEquity": 79327000000,
      "totalLiabilitiesAndStockholdersEquity": 111601000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 111601000000,
      "totalInvestments": 38008000000,
      "totalDebt": 10270000000,
      "netDebt": 1681000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000023/0001045810-25-000023-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000023/nvda-20250126.htm"
    },
    {
      "date": "2024-01-28",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2024-02-21",
      "acceptedDate": "2024-02-21 16:36:57",
      "calendarYear": "2024",
      "period": "FY",
      "cashAndCashEquivalents": 7280000000,
      "shortTermInvestments": 18704000000,
      "cashAndShortTermInvestments": 25984000000,
      "netReceivables": 9999000000,
      "inventory": 5282000000,
      "otherCurrentAssets": 3080000000,
      "totalCurrentAssets": 44345000000,
      "propertyPlantEquipmentNet": 5260000000,
      "goodwill": 4430000000,
      "intangibleAssets": 1112000000,
      "goodwillAndIntangibleAssets": 5542000000,
      "longTermInvestments": 1321000000,
      "taxAssets": 6081000000,
      "otherNonCurrentAssets": 3179000000,
      "totalNonCurrentAssets": 21383000000,
      "otherAssets": 0,
      "totalAssets": 65728000000,
      "accountPayables": 2699000000,
      "shortTermDebt": 1478000000,
      "taxPayables": 296000000,
      "deferredRevenue": 764000000,
      "otherCurrentLiabilities": 5394000000,
      "totalCurrentLiabilities": 10631000000,
      "longTermDebt": 9578000000,
      "deferredRevenueNonCurrent": 573000000,
      "deferredTaxLiabilitiesNonCurrent": 462000000,
      "otherNonCurrentLiabilities": 1506000000,
      "totalNonCurrentLiabilities": 12119000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 1347000000,
      "totalLiabilities": 22750000000,
      "preferredStock": 0,
      "commonStock": 25000000,
      "retainedEarnings": 29817000000,
      "accumulatedOtherComprehensiveIncomeLoss": 27000000,
      "othertotalStockholdersEquity": 13109000000,
      "totalStockholdersEquity": 42978000000,
      "totalEquity": 42978000000,
      "totalLiabilitiesAndStockholdersEquity": 65728000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 65728000000,
      "totalInvestments": 20025000000,
      "totalDebt": 11056000000,
      "netDebt": 3776000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000029/0001045810-24-000029-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000029/nvda-20240128.htm"
    },
    {
      "date": "2023-01-29",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2023-02-24",
      "acceptedDate": "2023-02-24 17:23:43",
      "calendarYear": "2023",
      "period": "FY",
      "cashAndCashEquivalents": 3389000000,
      "shortTermInvestments": 9907000000,
      "cashAndShortTermInvestments": 13296000000,
      "netReceivables": 3827000000,
      "inventory": 5159000000,
      "otherCurrentAssets": 791000000,
      "totalCurrentAssets": 23073000000,
      "propertyPlantEquipmentNet": 4845000000,
      "goodwill": 4372000000,
      "intangibleAssets": 1676000000,
      "goodwillAndIntangibleAssets": 6048000000,
      "longTermInvestments": 299000000,
      "taxAssets": 3396000000,
      "otherNonCurrentAssets": 3521000000,
      "totalNonCurrentAssets": 18109000000,
      "otherAssets": 0,
      "totalAssets": 41182000000,
      "accountPayables": 1193000000,
      "shortTermDebt": 1426000000,
      "taxPayables": 467000000,
      "deferredRevenue": 354000000,
      "otherCurrentLiabilities": 3123000000,
      "totalCurrentLiabilities": 6563000000,
      "longTermDebt": 10605000000,
      "deferredRevenueNonCurrent": 218000000,
      "deferredTaxLiabilitiesNonCurrent": 247000000,
      "otherNonCurrentLiabilities": 1448000000,
      "totalNonCurrentLiabilities": 12518000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 1078000000,
      "totalLiabilities": 19081000000,
      "preferredStock": 0,
      "commonStock": 2000000,
      "retainedEarnings": 10171000000,
      "accumulatedOtherComprehensiveIncomeLoss": -43000000,
      "othertotalStockholdersEquity": 11971000000,
      "totalStockholdersEquity": 22101000000,
      "totalEquity": 22101000000,
      "totalLiabilitiesAndStockholdersEquity": 41182000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 41182000000,
      "totalInvestments": 10206000000,
      "totalDebt": 12031000000,
      "netDebt": 8642000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000017/0001045810-23-000017-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000017/nvda-20230129.htm"
    }
  ],
  "BalanceSheetsQuarterly": [
    {
      "date": "2026-01-25",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2026-02-25",
      "acceptedDate": "2026-02-25 16:42:19",
      "calendarYear": "2026",
      "period": "Q4",
      "cashAndCashEquivalents": 10605000000,
      "shortTermInvestments": 51951000000,
      "cashAndShortTermInvestments": 62556000000,
      "netReceivables": 38466000000,
      "inventory": 21403000000,
      "otherCurrentAssets": 3180000000,
      "totalCurrentAssets": 125605000000,
      "propertyPlantEquipmentNet": 13250000000,
      "goodwill": 20832000000,
      "intangibleAssets": 3306000000,
      "goodwillAndIntangibleAssets": 24138000000,
      "longTermInvestments": 22251000000,
      "taxAssets": 13258000000,
      "otherNonCurrentAssets": 8301000000,
      "totalNonCurrentAssets": 81198000000,
      "otherAssets": 0,
      "totalAssets": 206803000000,
      "accountPayables": 9812000000,
      "shortTermDebt": 1371000000,
      "taxPayables": 0,
      "deferredRevenue": 1379000000,
      "otherCurrentLiabilities": 19601000000,
      "totalCurrentLiabilities": 32163000000,
      "longTermDebt": 10041000000,
      "deferredRevenueNonCurrent": 1193000000,
      "deferredTaxLiabilitiesNonCurrent": 1774000000,
      "otherNonCurrentLiabilities": 4339000000,
      "totalNonCurrentLiabilities": 17347000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 2944000000,
      "totalLiabilities": 49510000000,
      "preferredStock": 0,
      "commonStock": 24000000,
      "retainedEarnings": 146973000000,
      "accumulatedOtherComprehensiveIncomeLoss": 178000000,
      "othertotalStockholdersEquity": 10118000000,
      "totalStockholdersEquity": 157293000000,
      "totalEquity": 157293000000,
      "totalLiabilitiesAndStockholdersEquity": 206803000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 206803000000,
      "totalInvestments": 74202000000,
      "totalDebt": 11412000000,
      "netDebt": 807000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581026000021/0001045810-26-000021-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581026000021/nvda-20260125.htm"
    },
    {
      "date": "2025-10-26",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2025-11-19",
      "acceptedDate": "2025-11-19 16:36:17",
      "calendarYear": "2026",
      "period": "Q3",
      "cashAndCashEquivalents": 11486000000,
      "shortTermInvestments": 49122000000,
      "cashAndShortTermInvestments": 60608000000,
      "netReceivables": 33391000000,
      "inventory": 19784000000,
      "otherCurrentAssets": 2709000000,
      "totalCurrentAssets": 116492000000,
      "propertyPlantEquipmentNet": 12061000000,
      "goodwill": 6261000000,
      "intangibleAssets": 936000000,
      "goodwillAndIntangibleAssets": 7197000000,
      "longTermInvestments": 8187000000,
      "taxAssets": 13674000000,
      "otherNonCurrentAssets": 3537000000,
      "totalNonCurrentAssets": 44656000000,
      "otherAssets": 0,
      "totalAssets": 161148000000,
      "accountPayables": 8624000000,
      "shortTermDebt": 1340000000,
      "taxPayables": 0,
      "deferredRevenue": 1248000000,
      "otherCurrentLiabilities": 14863000000,
      "totalCurrentLiabilities": 26075000000,
      "longTermDebt": 9482000000,
      "deferredRevenueNonCurrent": 1165000000,
      "deferredTaxLiabilitiesNonCurrent": 1621000000,
      "otherNonCurrentLiabilities": 3908000000,
      "totalNonCurrentLiabilities": 16176000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 2355000000,
      "totalLiabilities": 42251000000,
      "preferredStock": 0,
      "commonStock": 24000000,
      "retainedEarnings": 107908000000,
      "accumulatedOtherComprehensiveIncomeLoss": 339000000,
      "othertotalStockholdersEquity": 10626000000,
      "totalStockholdersEquity": 118897000000,
      "totalEquity": 118897000000,
      "totalLiabilitiesAndStockholdersEquity": 161148000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 161148000000,
      "totalInvestments": 57309000000,
      "totalDebt": 10822000000,
      "netDebt": -664000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000230/0001045810-25-000230-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000230/nvda-20251026.htm"
    },
    {
      "date": "2025-07-27",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2025-08-27",
      "acceptedDate": "2025-08-27 16:52:07",
      "calendarYear": "2026",
      "period": "Q2",
      "cashAndCashEquivalents": 11639000000,
      "shortTermInvestments": 45152000000,
      "cashAndShortTermInvestments": 56791000000,
      "netReceivables": 27808000000,
      "inventory": 14962000000,
      "otherCurrentAssets": 2658000000,
      "totalCurrentAssets": 102219000000,
      "propertyPlantEquipmentNet": 11225000000,
      "goodwill": 5755000000,
      "intangibleAssets": 755000000,
      "goodwillAndIntangibleAssets": 6510000000,
      "longTermInvestments": 3799000000,
      "taxAssets": 13570000000,
      "otherNonCurrentAssets": 3417000000,
      "totalNonCurrentAssets": 38521000000,
      "otherAssets": 0,
      "totalAssets": 140740000000,
      "accountPayables": 9064000000,
      "shortTermDebt": 301000000,
      "taxPayables": 0,
      "deferredRevenue": 980000000,
      "otherCurrentLiabilities": 13912000000,
      "totalCurrentLiabilities": 24257000000,
      "longTermDebt": 10297000000,
      "deferredRevenueNonCurrent": 1055000000,
      "deferredTaxLiabilitiesNonCurrent": 1351000000,
      "otherNonCurrentLiabilities": 3649000000,
      "totalNonCurrentLiabilities": 16352000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 2132000000,
      "totalLiabilities": 40609000000,
      "preferredStock": 0,
      "commonStock": 24000000,
      "retainedEarnings": 88737000000,
      "accumulatedOtherComprehensiveIncomeLoss": 170000000,
      "othertotalStockholdersEquity": 11200000000,
      "totalStockholdersEquity": 100131000000,
      "totalEquity": 100131000000,
      "totalLiabilitiesAndStockholdersEquity": 140740000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 140740000000,
      "totalInvestments": 48951000000,
      "totalDebt": 10598000000,
      "netDebt": -1041000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000209/0001045810-25-000209-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000209/nvda-20250727.htm"
    },
    {
      "date": "2025-04-27",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2025-05-28",
      "acceptedDate": "2025-05-28 16:32:57",
      "calendarYear": "2026",
      "period": "Q1",
      "cashAndCashEquivalents": 15234000000,
      "shortTermInvestments": 38457000000,
      "cashAndShortTermInvestments": 53691000000,
      "netReceivables": 22132000000,
      "inventory": 11333000000,
      "otherCurrentAssets": 2779000000,
      "totalCurrentAssets": 89935000000,
      "propertyPlantEquipmentNet": 7136000000,
      "goodwill": 5498000000,
      "intangibleAssets": 769000000,
      "goodwillAndIntangibleAssets": 6267000000,
      "longTermInvestments": 6480000000,
      "taxAssets": 13318000000,
      "otherNonCurrentAssets": 2118000000,
      "totalNonCurrentAssets": 35319000000,
      "otherAssets": 0,
      "totalAssets": 125254000000,
      "accountPayables": 7331000000,
      "shortTermDebt": 300000000,
      "taxPayables": 0,
      "deferredRevenue": 1074000000,
      "otherCurrentLiabilities": 17837000000,
      "totalCurrentLiabilities": 26542000000,
      "longTermDebt": 9985000000,
      "deferredRevenueNonCurrent": 1004000000,
      "deferredTaxLiabilitiesNonCurrent": 1082000000,
      "otherNonCurrentLiabilities": 2798000000,
      "totalNonCurrentLiabilities": 14869000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 1821000000,
      "totalLiabilities": 41411000000,
      "preferredStock": 0,
      "commonStock": 24000000,
      "retainedEarnings": 72158000000,
      "accumulatedOtherComprehensiveIncomeLoss": 186000000,
      "othertotalStockholdersEquity": 11475000000,
      "totalStockholdersEquity": 83843000000,
      "totalEquity": 83843000000,
      "totalLiabilitiesAndStockholdersEquity": 125254000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 125254000000,
      "totalInvestments": 44937000000,
      "totalDebt": 10285000000,
      "netDebt": -4949000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000116/0001045810-25-000116-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000116/nvda-20250427.htm"
    },
    {
      "date": "2025-01-26",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2025-02-26",
      "acceptedDate": "2025-02-26 16:48:33",
      "calendarYear": "2025",
      "period": "Q4",
      "cashAndCashEquivalents": 8589000000,
      "shortTermInvestments": 34621000000,
      "cashAndShortTermInvestments": 43210000000,
      "netReceivables": 23065000000,
      "inventory": 10080000000,
      "otherCurrentAssets": 3771000000,
      "totalCurrentAssets": 80126000000,
      "propertyPlantEquipmentNet": 8076000000,
      "goodwill": 5188000000,
      "intangibleAssets": 807000000,
      "goodwillAndIntangibleAssets": 5995000000,
      "longTermInvestments": 3387000000,
      "taxAssets": 10979000000,
      "otherNonCurrentAssets": 3038000000,
      "totalNonCurrentAssets": 31475000000,
      "otherAssets": 0,
      "totalAssets": 111601000000,
      "accountPayables": 6310000000,
      "shortTermDebt": 288000000,
      "taxPayables": 0,
      "deferredRevenue": 837000000,
      "otherCurrentLiabilities": 10612000000,
      "totalCurrentLiabilities": 18047000000,
      "longTermDebt": 9982000000,
      "deferredRevenueNonCurrent": 976000000,
      "deferredTaxLiabilitiesNonCurrent": 886000000,
      "otherNonCurrentLiabilities": 2383000000,
      "totalNonCurrentLiabilities": 14227000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 1807000000,
      "totalLiabilities": 32274000000,
      "preferredStock": 0,
      "commonStock": 24000000,
      "retainedEarnings": 68038000000,
      "accumulatedOtherComprehensiveIncomeLoss": 28000000,
      "othertotalStockholdersEquity": 11237000000,
      "totalStockholdersEquity": 79327000000,
      "totalEquity": 79327000000,
      "totalLiabilitiesAndStockholdersEquity": 111601000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 111601000000,
      "totalInvestments": 38008000000,
      "totalDebt": 10270000000,
      "netDebt": 1681000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000023/0001045810-25-000023-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000023/nvda-20250126.htm"
    },
    {
      "date": "2024-10-27",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2024-11-20",
      "acceptedDate": "2024-11-20 16:31:22",
      "calendarYear": "2025",
      "period": "Q3",
      "cashAndCashEquivalents": 9107000000,
      "shortTermInvestments": 29380000000,
      "cashAndShortTermInvestments": 38487000000,
      "netReceivables": 17693000000,
      "inventory": 7654000000,
      "otherCurrentAssets": 3806000000,
      "totalCurrentAssets": 67640000000,
      "propertyPlantEquipmentNet": 7098000000,
      "goodwill": 4724000000,
      "intangibleAssets": 838000000,
      "goodwillAndIntangibleAssets": 5562000000,
      "longTermInvestments": 2237000000,
      "taxAssets": 10276000000,
      "otherNonCurrentAssets": 3200000000,
      "totalNonCurrentAssets": 28373000000,
      "otherAssets": 0,
      "totalAssets": 96013000000,
      "accountPayables": 5353000000,
      "shortTermDebt": 273000000,
      "taxPayables": 1356000000,
      "deferredRevenue": 752000000,
      "otherCurrentLiabilities": 8745000000,
      "totalCurrentLiabilities": 16479000000,
      "longTermDebt": 9952000000,
      "deferredRevenueNonCurrent": 833000000,
      "deferredTaxLiabilitiesNonCurrent": 790000000,
      "otherNonCurrentLiabilities": 2060000000,
      "totalNonCurrentLiabilities": 13635000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 1763000000,
      "totalLiabilities": 30114000000,
      "preferredStock": 0,
      "commonStock": 25000000,
      "retainedEarnings": 53950000000,
      "accumulatedOtherComprehensiveIncomeLoss": 103000000,
      "othertotalStockholdersEquity": 11821000000,
      "totalStockholdersEquity": 65899000000,
      "totalEquity": 65899000000,
      "totalLiabilitiesAndStockholdersEquity": 96013000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 96013000000,
      "totalInvestments": 31617000000,
      "totalDebt": 10225000000,
      "netDebt": 1118000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000316/0001045810-24-000316-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000316/nvda-20241027.htm"
    },
    {
      "date": "2024-07-28",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2024-08-28",
      "acceptedDate": "2024-08-28 17:05:08",
      "calendarYear": "2025",
      "period": "Q2",
      "cashAndCashEquivalents": 8563000000,
      "shortTermInvestments": 26237000000,
      "cashAndShortTermInvestments": 34800000000,
      "netReceivables": 14132000000,
      "inventory": 6675000000,
      "otherCurrentAssets": 4026000000,
      "totalCurrentAssets": 59633000000,
      "propertyPlantEquipmentNet": 6441000000,
      "goodwill": 4622000000,
      "intangibleAssets": 952000000,
      "goodwillAndIntangibleAssets": 5574000000,
      "longTermInvestments": 1819000000,
      "taxAssets": 9578000000,
      "otherNonCurrentAssets": 2182000000,
      "totalNonCurrentAssets": 25594000000,
      "otherAssets": 0,
      "totalAssets": 85227000000,
      "accountPayables": 3680000000,
      "shortTermDebt": 250000000,
      "taxPayables": 1173000000,
      "deferredRevenue": 948000000,
      "otherCurrentLiabilities": 7918000000,
      "totalCurrentLiabilities": 13969000000,
      "longTermDebt": 9765000000,
      "deferredRevenueNonCurrent": 773000000,
      "deferredTaxLiabilitiesNonCurrent": 697000000,
      "otherNonCurrentLiabilities": 1866000000,
      "totalNonCurrentLiabilities": 13101000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 1554000000,
      "totalLiabilities": 27070000000,
      "preferredStock": 0,
      "commonStock": 25000000,
      "retainedEarnings": 45961000000,
      "accumulatedOtherComprehensiveIncomeLoss": 56000000,
      "othertotalStockholdersEquity": 12115000000,
      "totalStockholdersEquity": 58157000000,
      "totalEquity": 58157000000,
      "totalLiabilitiesAndStockholdersEquity": 85227000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 85227000000,
      "totalInvestments": 28056000000,
      "totalDebt": 10015000000,
      "netDebt": 1452000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000264/0001045810-24-000264-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000264/nvda-20240728.htm"
    },
    {
      "date": "2024-04-28",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2024-05-29",
      "acceptedDate": "2024-05-29 16:36:32",
      "calendarYear": "2025",
      "period": "Q1",
      "cashAndCashEquivalents": 7587000000,
      "shortTermInvestments": 23851000000,
      "cashAndShortTermInvestments": 31438000000,
      "netReceivables": 12365000000,
      "inventory": 5864000000,
      "otherCurrentAssets": 4062000000,
      "totalCurrentAssets": 53729000000,
      "propertyPlantEquipmentNet": 5538000000,
      "goodwill": 4453000000,
      "intangibleAssets": 986000000,
      "goodwillAndIntangibleAssets": 5439000000,
      "longTermInvestments": 1750000000,
      "taxAssets": 7798000000,
      "otherNonCurrentAssets": 2818000000,
      "totalNonCurrentAssets": 23343000000,
      "otherAssets": 0,
      "totalAssets": 77072000000,
      "accountPayables": 2715000000,
      "shortTermDebt": 1496000000,
      "taxPayables": 3881000000,
      "deferredRevenue": 845000000,
      "otherCurrentLiabilities": 6286000000,
      "totalCurrentLiabilities": 15223000000,
      "longTermDebt": 9741000000,
      "deferredRevenueNonCurrent": 704000000,
      "deferredTaxLiabilitiesNonCurrent": 583000000,
      "otherNonCurrentLiabilities": 1679000000,
      "totalNonCurrentLiabilities": 12707000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 1527000000,
      "totalLiabilities": 27930000000,
      "preferredStock": 0,
      "commonStock": 2000000,
      "retainedEarnings": 36598000000,
      "accumulatedOtherComprehensiveIncomeLoss": -109000000,
      "othertotalStockholdersEquity": 12651000000,
      "totalStockholdersEquity": 49142000000,
      "totalEquity": 49142000000,
      "totalLiabilitiesAndStockholdersEquity": 77072000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 77072000000,
      "totalInvestments": 25601000000,
      "totalDebt": 11237000000,
      "netDebt": 3650000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000124/0001045810-24-000124-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000124/nvda-20240428.htm"
    },
    {
      "date": "2024-01-28",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2024-02-21",
      "acceptedDate": "2024-02-21 16:36:57",
      "calendarYear": "2024",
      "period": "Q4",
      "cashAndCashEquivalents": 7280000000,
      "shortTermInvestments": 18704000000,
      "cashAndShortTermInvestments": 25984000000,
      "netReceivables": 9999000000,
      "inventory": 5282000000,
      "otherCurrentAssets": 3080000000,
      "totalCurrentAssets": 44345000000,
      "propertyPlantEquipmentNet": 5260000000,
      "goodwill": 4430000000,
      "intangibleAssets": 1112000000,
      "goodwillAndIntangibleAssets": 5542000000,
      "longTermInvestments": 1321000000,
      "taxAssets": 6081000000,
      "otherNonCurrentAssets": 3179000000,
      "totalNonCurrentAssets": 21383000000,
      "otherAssets": 0,
      "totalAssets": 65728000000,
      "accountPayables": 2699000000,
      "shortTermDebt": 1478000000,
      "taxPayables": 296000000,
      "deferredRevenue": 764000000,
      "otherCurrentLiabilities": 5394000000,
      "totalCurrentLiabilities": 10631000000,
      "longTermDebt": 9578000000,
      "deferredRevenueNonCurrent": 573000000,
      "deferredTaxLiabilitiesNonCurrent": 462000000,
      "otherNonCurrentLiabilities": 1506000000,
      "totalNonCurrentLiabilities": 12119000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 1347000000,
      "totalLiabilities": 22750000000,
      "preferredStock": 0,
      "commonStock": 25000000,
      "retainedEarnings": 29817000000,
      "accumulatedOtherComprehensiveIncomeLoss": 27000000,
      "othertotalStockholdersEquity": 13109000000,
      "totalStockholdersEquity": 42978000000,
      "totalEquity": 42978000000,
      "totalLiabilitiesAndStockholdersEquity": 65728000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 65728000000,
      "totalInvestments": 20025000000,
      "totalDebt": 11056000000,
      "netDebt": 3776000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000029/0001045810-24-000029-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000029/nvda-20240128.htm"
    },
    {
      "date": "2023-10-29",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2023-11-21",
      "acceptedDate": "2023-11-21 16:36:29",
      "calendarYear": "2024",
      "period": "Q3",
      "cashAndCashEquivalents": 5519000000,
      "shortTermInvestments": 12762000000,
      "cashAndShortTermInvestments": 18281000000,
      "netReceivables": 8309000000,
      "inventory": 4779000000,
      "otherCurrentAssets": 1289000000,
      "totalCurrentAssets": 32658000000,
      "propertyPlantEquipmentNet": 5160000000,
      "goodwill": 4430000000,
      "intangibleAssets": 1251000000,
      "goodwillAndIntangibleAssets": 5681000000,
      "longTermInvestments": 1172000000,
      "taxAssets": 5982000000,
      "otherNonCurrentAssets": 3495000000,
      "totalNonCurrentAssets": 21490000000,
      "otherAssets": 0,
      "totalAssets": 54148000000,
      "accountPayables": 2380000000,
      "shortTermDebt": 1479000000,
      "taxPayables": 420000000,
      "deferredRevenue": 513000000,
      "otherCurrentLiabilities": 4309000000,
      "totalCurrentLiabilities": 9101000000,
      "longTermDebt": 9548000000,
      "deferredRevenueNonCurrent": 425000000,
      "deferredTaxLiabilitiesNonCurrent": 424000000,
      "otherNonCurrentLiabilities": 1385000000,
      "totalNonCurrentLiabilities": 11782000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 1321000000,
      "totalLiabilities": 20883000000,
      "preferredStock": 0,
      "commonStock": 2000000,
      "retainedEarnings": 20360000000,
      "accumulatedOtherComprehensiveIncomeLoss": -88000000,
      "othertotalStockholdersEquity": 12991000000,
      "totalStockholdersEquity": 33265000000,
      "totalEquity": 33265000000,
      "totalLiabilitiesAndStockholdersEquity": 54148000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 54148000000,
      "totalInvestments": 13934000000,
      "totalDebt": 11027000000,
      "netDebt": 5508000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000227/0001045810-23-000227-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000227/nvda-20231029.htm"
    },
    {
      "date": "2023-07-30",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2023-08-28",
      "acceptedDate": "2023-08-25 19:36:34",
      "calendarYear": "2024",
      "period": "Q2",
      "cashAndCashEquivalents": 5783000000,
      "shortTermInvestments": 10240000000,
      "cashAndShortTermInvestments": 16023000000,
      "netReceivables": 7066000000,
      "inventory": 4319000000,
      "otherCurrentAssets": 1389000000,
      "totalCurrentAssets": 28797000000,
      "propertyPlantEquipmentNet": 5034000000,
      "goodwill": 4430000000,
      "intangibleAssets": 1395000000,
      "goodwillAndIntangibleAssets": 5825000000,
      "longTermInvestments": 800000000,
      "taxAssets": 5398000000,
      "otherNonCurrentAssets": 3701000000,
      "totalNonCurrentAssets": 20758000000,
      "otherAssets": 0,
      "totalAssets": 49555000000,
      "accountPayables": 1929000000,
      "shortTermDebt": 1457000000,
      "taxPayables": 2803000000,
      "deferredRevenue": 421000000,
      "otherCurrentLiabilities": 3724000000,
      "totalCurrentLiabilities": 10334000000,
      "longTermDebt": 9497000000,
      "deferredRevenueNonCurrent": 308000000,
      "deferredTaxLiabilitiesNonCurrent": 373000000,
      "otherNonCurrentLiabilities": 1542000000,
      "totalNonCurrentLiabilities": 11720000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 1249000000,
      "totalLiabilities": 22054000000,
      "preferredStock": 0,
      "commonStock": 2000000,
      "retainedEarnings": 14921000000,
      "accumulatedOtherComprehensiveIncomeLoss": -51000000,
      "othertotalStockholdersEquity": 12629000000,
      "totalStockholdersEquity": 27501000000,
      "totalEquity": 27501000000,
      "totalLiabilitiesAndStockholdersEquity": 49555000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 49555000000,
      "totalInvestments": 11040000000,
      "totalDebt": 10954000000,
      "netDebt": 5171000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000175/0001045810-23-000175-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000175/nvda-20230730.htm"
    },
    {
      "date": "2023-04-30",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2023-05-26",
      "acceptedDate": "2023-05-26 16:17:32",
      "calendarYear": "2024",
      "period": "Q1",
      "cashAndCashEquivalents": 5079000000,
      "shortTermInvestments": 10241000000,
      "cashAndShortTermInvestments": 15320000000,
      "netReceivables": 4080000000,
      "inventory": 4611000000,
      "otherCurrentAssets": 872000000,
      "totalCurrentAssets": 24883000000,
      "propertyPlantEquipmentNet": 4834000000,
      "goodwill": 4430000000,
      "intangibleAssets": 1541000000,
      "goodwillAndIntangibleAssets": 5971000000,
      "longTermInvestments": 505000000,
      "taxAssets": 4568000000,
      "otherNonCurrentAssets": 3699000000,
      "totalNonCurrentAssets": 19577000000,
      "otherAssets": 0,
      "totalAssets": 44460000000,
      "accountPayables": 1141000000,
      "shortTermDebt": 1437000000,
      "taxPayables": 1544000000,
      "deferredRevenue": 367000000,
      "otherCurrentLiabilities": 2771000000,
      "totalCurrentLiabilities": 7260000000,
      "longTermDebt": 10643000000,
      "deferredRevenueNonCurrent": 230000000,
      "deferredTaxLiabilitiesNonCurrent": 290000000,
      "otherNonCurrentLiabilities": 1517000000,
      "totalNonCurrentLiabilities": 12680000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 1126000000,
      "totalLiabilities": 19940000000,
      "preferredStock": 0,
      "commonStock": 2000000,
      "retainedEarnings": 12115000000,
      "accumulatedOtherComprehensiveIncomeLoss": -50000000,
      "othertotalStockholdersEquity": 12453000000,
      "totalStockholdersEquity": 24520000000,
      "totalEquity": 24520000000,
      "totalLiabilitiesAndStockholdersEquity": 44460000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 44460000000,
      "totalInvestments": 10746000000,
      "totalDebt": 12080000000,
      "netDebt": 7001000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000093/0001045810-23-000093-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000093/nvda-20230430.htm"
    }
  ],
  "CashFlowYearly": [
    {
      "date": "2026-01-25",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2026-02-25",
      "acceptedDate": "2026-02-25 16:42:19",
      "calendarYear": "2026",
      "period": "FY",
      "netIncome": 120067000000,
      "depreciationAndAmortization": 2843000000,
      "deferredIncomeTax": -1424000000,
      "stockBasedCompensation": 6386000000,
      "changeInWorkingCapital": -15949000000,
      "accountsReceivables": -15399000000,
      "inventory": -11324000000,
      "accountsPayables": 3096000000,
      "otherWorkingCapital": 7678000000,
      "otherNonCashItems": -9205000000,
      "netCashProvidedByOperatingActivities": 102718000000,
      "investmentsInPropertyPlantAndEquipment": -6042000000,
      "acquisitionsNet": -1535000000,
      "purchasesOfInvestments": -58118000000,
      "salesMaturitiesOfInvestments": 26467000000,
      "otherInvestingActivites": -13000000000,
      "netCashUsedForInvestingActivites": -52228000000,
      "debtRepayment": 0,
      "commonStockIssued": 0,
      "commonStockRepurchased": -40086000000,
      "dividendsPaid": -974000000,
      "otherFinancingActivites": -7414000000,
      "netCashUsedProvidedByFinancingActivities": -48474000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 2016000000,
      "cashAtEndOfPeriod": 10605000000,
      "cashAtBeginningOfPeriod": 8589000000,
      "operatingCashFlow": 102718000000,
      "capitalExpenditure": -6042000000,
      "freeCashFlow": 96676000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581026000021/0001045810-26-000021-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581026000021/nvda-20260125.htm"
    },
    {
      "date": "2025-01-26",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2025-02-26",
      "acceptedDate": "2025-02-26 16:48:33",
      "calendarYear": "2025",
      "period": "FY",
      "netIncome": 72880000000,
      "depreciationAndAmortization": 1864000000,
      "deferredIncomeTax": -4477000000,
      "stockBasedCompensation": 4737000000,
      "changeInWorkingCapital": -9383000000,
      "accountsReceivables": -13063000000,
      "inventory": -4781000000,
      "accountsPayables": 3357000000,
      "otherWorkingCapital": 5104000000,
      "otherNonCashItems": -1532000000,
      "netCashProvidedByOperatingActivities": 64089000000,
      "investmentsInPropertyPlantAndEquipment": -3236000000,
      "acquisitionsNet": -1007000000,
      "purchasesOfInvestments": -28061000000,
      "salesMaturitiesOfInvestments": 11861000000,
      "otherInvestingActivites": 22000000,
      "netCashUsedForInvestingActivites": -20421000000,
      "debtRepayment": -1250000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -33706000000,
      "dividendsPaid": -834000000,
      "otherFinancingActivites": -6569000000,
      "netCashUsedProvidedByFinancingActivities": -42359000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 1309000000,
      "cashAtEndOfPeriod": 8589000000,
      "cashAtBeginningOfPeriod": 7280000000,
      "operatingCashFlow": 64089000000,
      "capitalExpenditure": -3236000000,
      "freeCashFlow": 60853000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000023/0001045810-25-000023-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000023/nvda-20250126.htm"
    },
    {
      "date": "2024-01-28",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2024-02-21",
      "acceptedDate": "2024-02-21 16:36:57",
      "calendarYear": "2024",
      "period": "FY",
      "netIncome": 29760000000,
      "depreciationAndAmortization": 1508000000,
      "deferredIncomeTax": -2489000000,
      "stockBasedCompensation": 3549000000,
      "changeInWorkingCapital": -3722000000,
      "accountsReceivables": -6172000000,
      "inventory": -98000000,
      "accountsPayables": 1531000000,
      "otherWorkingCapital": 1017000000,
      "otherNonCashItems": -516000000,
      "netCashProvidedByOperatingActivities": 28090000000,
      "investmentsInPropertyPlantAndEquipment": -1069000000,
      "acquisitionsNet": -83000000,
      "purchasesOfInvestments": -19073000000,
      "salesMaturitiesOfInvestments": 9783000000,
      "otherInvestingActivites": -124000000,
      "netCashUsedForInvestingActivites": -10566000000,
      "debtRepayment": -1250000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -9533000000,
      "dividendsPaid": -395000000,
      "otherFinancingActivites": -2455000000,
      "netCashUsedProvidedByFinancingActivities": -13633000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 3891000000,
      "cashAtEndOfPeriod": 7280000000,
      "cashAtBeginningOfPeriod": 3389000000,
      "operatingCashFlow": 28090000000,
      "capitalExpenditure": -1069000000,
      "freeCashFlow": 27021000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000029/0001045810-24-000029-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000029/nvda-20240128.htm"
    },
    {
      "date": "2023-01-29",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2023-02-24",
      "acceptedDate": "2023-02-24 17:23:43",
      "calendarYear": "2023",
      "period": "FY",
      "netIncome": 4368000000,
      "depreciationAndAmortization": 1544000000,
      "deferredIncomeTax": -2164000000,
      "stockBasedCompensation": 2709000000,
      "changeInWorkingCapital": -2207000000,
      "accountsReceivables": 822000000,
      "inventory": -2554000000,
      "accountsPayables": -551000000,
      "otherWorkingCapital": 76000000,
      "otherNonCashItems": 1391000000,
      "netCashProvidedByOperatingActivities": 5641000000,
      "investmentsInPropertyPlantAndEquipment": -1833000000,
      "acquisitionsNet": -49000000,
      "purchasesOfInvestments": -11982000000,
      "salesMaturitiesOfInvestments": 21239000000,
      "otherInvestingActivites": 0,
      "netCashUsedForInvestingActivites": 7375000000,
      "debtRepayment": 0,
      "commonStockIssued": 0,
      "commonStockRepurchased": -10039000000,
      "dividendsPaid": -398000000,
      "otherFinancingActivites": -1180000000,
      "netCashUsedProvidedByFinancingActivities": -11617000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 1399000000,
      "cashAtEndOfPeriod": 3389000000,
      "cashAtBeginningOfPeriod": 1990000000,
      "operatingCashFlow": 5641000000,
      "capitalExpenditure": -1833000000,
      "freeCashFlow": 3808000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000017/0001045810-23-000017-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000017/nvda-20230129.htm"
    }
  ],
  "CashFlowQuarterly": [
    {
      "date": "2026-01-25",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2026-02-25",
      "acceptedDate": "2026-02-25 16:42:19",
      "calendarYear": "2026",
      "period": "Q4",
      "netIncome": 42960000000,
      "depreciationAndAmortization": 812000000,
      "deferredIncomeTax": 611000000,
      "stockBasedCompensation": 1633000000,
      "changeInWorkingCapital": -15949000000,
      "accountsReceivables": -5074000000,
      "inventory": -1621000000,
      "accountsPayables": 1064000000,
      "otherWorkingCapital": -10318000000,
      "otherNonCashItems": 6121000000,
      "netCashProvidedByOperatingActivities": 36188000000,
      "investmentsInPropertyPlantAndEquipment": -1284000000,
      "acquisitionsNet": -165000000,
      "purchasesOfInvestments": -33340000000,
      "salesMaturitiesOfInvestments": 16928000000,
      "otherInvestingActivites": -13000000000,
      "netCashUsedForInvestingActivites": -30861000000,
      "debtRepayment": 0,
      "commonStockIssued": 0,
      "commonStockRepurchased": -3815000000,
      "dividendsPaid": -242000000,
      "otherFinancingActivites": -2151000000,
      "netCashUsedProvidedByFinancingActivities": -6208000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": -881000000,
      "cashAtEndOfPeriod": 10605000000,
      "cashAtBeginningOfPeriod": 11486000000,
      "operatingCashFlow": 36188000000,
      "capitalExpenditure": -1284000000,
      "freeCashFlow": 34904000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581026000021/0001045810-26-000021-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581026000021/nvda-20260125.htm"
    },
    {
      "date": "2025-10-26",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2025-11-19",
      "acceptedDate": "2025-11-19 16:36:17",
      "calendarYear": "2026",
      "period": "Q3",
      "netIncome": 31910000000,
      "depreciationAndAmortization": 751000000,
      "deferredIncomeTax": 125000000,
      "stockBasedCompensation": 1654000000,
      "changeInWorkingCapital": 2368000000,
      "accountsReceivables": -5582000000,
      "inventory": -4823000000,
      "accountsPayables": -223000000,
      "otherWorkingCapital": 12996000000,
      "otherNonCashItems": -13057000000,
      "netCashProvidedByOperatingActivities": 23751000000,
      "investmentsInPropertyPlantAndEquipment": -1636000000,
      "acquisitionsNet": -693000000,
      "purchasesOfInvestments": -9425000000,
      "salesMaturitiesOfInvestments": 2730000000,
      "otherInvestingActivites": 0,
      "netCashUsedForInvestingActivites": -9024000000,
      "debtRepayment": 0,
      "commonStockIssued": 0,
      "commonStockRepurchased": -12456000000,
      "dividendsPaid": -244000000,
      "otherFinancingActivites": -2180000000,
      "netCashUsedProvidedByFinancingActivities": -14880000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": -153000000,
      "cashAtEndOfPeriod": 11486000000,
      "cashAtBeginningOfPeriod": 11639000000,
      "operatingCashFlow": 23751000000,
      "capitalExpenditure": -1636000000,
      "freeCashFlow": 22115000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000230/0001045810-25-000230-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000230/nvda-20251026.htm"
    },
    {
      "date": "2025-07-27",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2025-08-27",
      "acceptedDate": "2025-08-27 16:52:07",
      "calendarYear": "2026",
      "period": "Q2",
      "netIncome": 26422000000,
      "depreciationAndAmortization": 669000000,
      "deferredIncomeTax": 17000000,
      "stockBasedCompensation": 1625000000,
      "changeInWorkingCapital": -11022000000,
      "accountsReceivables": -5676000000,
      "inventory": -3622000000,
      "accountsPayables": 1314000000,
      "otherWorkingCapital": -3038000000,
      "otherNonCashItems": -2346000000,
      "netCashProvidedByOperatingActivities": 15365000000,
      "investmentsInPropertyPlantAndEquipment": -1895000000,
      "acquisitionsNet": -294000000,
      "purchasesOfInvestments": -8158000000,
      "salesMaturitiesOfInvestments": 3220000000,
      "otherInvestingActivites": 0,
      "netCashUsedForInvestingActivites": -7127000000,
      "debtRepayment": 0,
      "commonStockIssued": 0,
      "commonStockRepurchased": -9720000000,
      "dividendsPaid": -244000000,
      "otherFinancingActivites": -1869000000,
      "netCashUsedProvidedByFinancingActivities": -11833000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": -3595000000,
      "cashAtEndOfPeriod": 11639000000,
      "cashAtBeginningOfPeriod": 15234000000,
      "operatingCashFlow": 15365000000,
      "capitalExpenditure": -1895000000,
      "freeCashFlow": 13470000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000209/0001045810-25-000209-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000209/nvda-20250727.htm"
    },
    {
      "date": "2025-04-27",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2025-05-28",
      "acceptedDate": "2025-05-28 16:32:57",
      "calendarYear": "2026",
      "period": "Q1",
      "netIncome": 18775000000,
      "depreciationAndAmortization": 611000000,
      "deferredIncomeTax": -2177000000,
      "stockBasedCompensation": 1474000000,
      "changeInWorkingCapital": 8654000000,
      "accountsReceivables": 933000000,
      "inventory": -1258000000,
      "accountsPayables": 941000000,
      "otherWorkingCapital": 8038000000,
      "otherNonCashItems": 77000000,
      "netCashProvidedByOperatingActivities": 27414000000,
      "investmentsInPropertyPlantAndEquipment": -1227000000,
      "acquisitionsNet": -383000000,
      "purchasesOfInvestments": -7195000000,
      "salesMaturitiesOfInvestments": 3589000000,
      "otherInvestingActivites": 0,
      "netCashUsedForInvestingActivites": -5216000000,
      "debtRepayment": 0,
      "commonStockIssued": 0,
      "commonStockRepurchased": -14095000000,
      "dividendsPaid": -244000000,
      "otherFinancingActivites": -1214000000,
      "netCashUsedProvidedByFinancingActivities": -15553000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 6645000000,
      "cashAtEndOfPeriod": 15234000000,
      "cashAtBeginningOfPeriod": 8589000000,
      "operatingCashFlow": 27414000000,
      "capitalExpenditure": -1227000000,
      "freeCashFlow": 26187000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000116/0001045810-25-000116-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000116/nvda-20250427.htm"
    },
    {
      "date": "2025-01-26",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2025-02-26",
      "acceptedDate": "2025-02-26 16:48:33",
      "calendarYear": "2025",
      "period": "Q4",
      "netIncome": 22091000000,
      "depreciationAndAmortization": 543000000,
      "deferredIncomeTax": -598000000,
      "stockBasedCompensation": 1321000000,
      "changeInWorkingCapital": -5863000000,
      "accountsReceivables": -5369000000,
      "inventory": -2424000000,
      "accountsPayables": 867000000,
      "otherWorkingCapital": 1063000000,
      "otherNonCashItems": -865000000,
      "netCashProvidedByOperatingActivities": 16629000000,
      "investmentsInPropertyPlantAndEquipment": -1077000000,
      "acquisitionsNet": -542000000,
      "purchasesOfInvestments": -7488000000,
      "salesMaturitiesOfInvestments": 1887000000,
      "otherInvestingActivites": 22000000,
      "netCashUsedForInvestingActivites": -7198000000,
      "debtRepayment": 0,
      "commonStockIssued": 0,
      "commonStockRepurchased": -7811000000,
      "dividendsPaid": -245000000,
      "otherFinancingActivites": -1893000000,
      "netCashUsedProvidedByFinancingActivities": -9949000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": -518000000,
      "cashAtEndOfPeriod": 8589000000,
      "cashAtBeginningOfPeriod": 9107000000,
      "operatingCashFlow": 16629000000,
      "capitalExpenditure": -1077000000,
      "freeCashFlow": 15552000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000023/0001045810-25-000023-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000023/nvda-20250126.htm"
    },
    {
      "date": "2024-10-27",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2024-11-20",
      "acceptedDate": "2024-11-20 16:31:22",
      "calendarYear": "2025",
      "period": "Q3",
      "netIncome": 19309000000,
      "depreciationAndAmortization": 478000000,
      "deferredIncomeTax": -603000000,
      "stockBasedCompensation": 1252000000,
      "changeInWorkingCapital": -2694000000,
      "accountsReceivables": -3561000000,
      "inventory": -977000000,
      "accountsPayables": 1689000000,
      "otherWorkingCapital": 155000000,
      "otherNonCashItems": -115000000,
      "netCashProvidedByOperatingActivities": 17627000000,
      "investmentsInPropertyPlantAndEquipment": -813000000,
      "acquisitionsNet": -148000000,
      "purchasesOfInvestments": -4992000000,
      "salesMaturitiesOfInvestments": 1607000000,
      "otherInvestingActivites": 0,
      "netCashUsedForInvestingActivites": -4346000000,
      "debtRepayment": 0,
      "commonStockIssued": 0,
      "commonStockRepurchased": -10997000000,
      "dividendsPaid": -245000000,
      "otherFinancingActivites": -1503000000,
      "netCashUsedProvidedByFinancingActivities": -12745000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 536000000,
      "cashAtEndOfPeriod": 9107000000,
      "cashAtBeginningOfPeriod": 8571000000,
      "operatingCashFlow": 17627000000,
      "capitalExpenditure": -813000000,
      "freeCashFlow": 16814000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000316/0001045810-24-000316-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000316/nvda-20241027.htm"
    },
    {
      "date": "2024-07-28",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2024-08-28",
      "acceptedDate": "2024-08-28 17:05:08",
      "calendarYear": "2025",
      "period": "Q2",
      "netIncome": 16599000000,
      "depreciationAndAmortization": 433000000,
      "deferredIncomeTax": -1699000000,
      "stockBasedCompensation": 1153000000,
      "changeInWorkingCapital": -1660000000,
      "accountsReceivables": -1767000000,
      "inventory": -803000000,
      "accountsPayables": 823000000,
      "otherWorkingCapital": 87000000,
      "otherNonCashItems": -338000000,
      "netCashProvidedByOperatingActivities": 14488000000,
      "investmentsInPropertyPlantAndEquipment": -977000000,
      "acquisitionsNet": -278000000,
      "purchasesOfInvestments": -6143000000,
      "salesMaturitiesOfInvestments": 4214000000,
      "otherInvestingActivites": 0,
      "netCashUsedForInvestingActivites": -3184000000,
      "debtRepayment": -1250000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -7158000000,
      "dividendsPaid": -246000000,
      "otherFinancingActivites": -1666000000,
      "netCashUsedProvidedByFinancingActivities": -10320000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 984000000,
      "cashAtEndOfPeriod": 8571000000,
      "cashAtBeginningOfPeriod": 7587000000,
      "operatingCashFlow": 14488000000,
      "capitalExpenditure": -977000000,
      "freeCashFlow": 13511000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000264/0001045810-24-000264-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000264/nvda-20240728.htm"
    },
    {
      "date": "2024-04-28",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2024-05-29",
      "acceptedDate": "2024-05-29 16:36:32",
      "calendarYear": "2025",
      "period": "Q1",
      "netIncome": 14881000000,
      "depreciationAndAmortization": 410000000,
      "deferredIncomeTax": -1577000000,
      "stockBasedCompensation": 1011000000,
      "changeInWorkingCapital": 834000000,
      "accountsReceivables": -2366000000,
      "inventory": -577000000,
      "accountsPayables": -22000000,
      "otherWorkingCapital": 3799000000,
      "otherNonCashItems": -214000000,
      "netCashProvidedByOperatingActivities": 15345000000,
      "investmentsInPropertyPlantAndEquipment": -369000000,
      "acquisitionsNet": -39000000,
      "purchasesOfInvestments": -9438000000,
      "salesMaturitiesOfInvestments": 4153000000,
      "otherInvestingActivites": 0,
      "netCashUsedForInvestingActivites": -5693000000,
      "debtRepayment": 0,
      "commonStockIssued": 0,
      "commonStockRepurchased": -7740000000,
      "dividendsPaid": -98000000,
      "otherFinancingActivites": -1507000000,
      "netCashUsedProvidedByFinancingActivities": -9345000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 307000000,
      "cashAtEndOfPeriod": 7587000000,
      "cashAtBeginningOfPeriod": 7280000000,
      "operatingCashFlow": 15345000000,
      "capitalExpenditure": -369000000,
      "freeCashFlow": 14976000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000124/0001045810-24-000124-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000124/nvda-20240428.htm"
    },
    {
      "date": "2024-01-28",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2024-02-21",
      "acceptedDate": "2024-02-21 16:36:57",
      "calendarYear": "2024",
      "period": "Q4",
      "netIncome": 12285000000,
      "depreciationAndAmortization": 387000000,
      "deferredIncomeTax": -78000000,
      "stockBasedCompensation": 994000000,
      "changeInWorkingCapital": -1719000000,
      "accountsReceivables": -1690000000,
      "inventory": -503000000,
      "accountsPayables": 281000000,
      "otherWorkingCapital": 193000000,
      "otherNonCashItems": -370000000,
      "netCashProvidedByOperatingActivities": 11499000000,
      "investmentsInPropertyPlantAndEquipment": -254000000,
      "acquisitionsNet": 0,
      "purchasesOfInvestments": -7636000000,
      "salesMaturitiesOfInvestments": 1781000000,
      "otherInvestingActivites": 0,
      "netCashUsedForInvestingActivites": -6109000000,
      "debtRepayment": 1250000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -2659000000,
      "dividendsPaid": -99000000,
      "otherFinancingActivites": -2121000000,
      "netCashUsedProvidedByFinancingActivities": -3629000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 1761000000,
      "cashAtEndOfPeriod": 7280000000,
      "cashAtBeginningOfPeriod": 5519000000,
      "operatingCashFlow": 11499000000,
      "capitalExpenditure": -254000000,
      "freeCashFlow": 11245000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000029/0001045810-24-000029-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000029/nvda-20240128.htm"
    },
    {
      "date": "2023-10-29",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2023-11-21",
      "acceptedDate": "2023-11-21 16:36:29",
      "calendarYear": "2024",
      "period": "Q3",
      "netIncome": 9243000000,
      "depreciationAndAmortization": 372000000,
      "deferredIncomeTax": -530000000,
      "stockBasedCompensation": 979000000,
      "changeInWorkingCapital": -2733000000,
      "accountsReceivables": -1243000000,
      "inventory": -456000000,
      "accountsPayables": 461000000,
      "otherWorkingCapital": -1495000000,
      "otherNonCashItems": 1000000,
      "netCashProvidedByOperatingActivities": 7332000000,
      "investmentsInPropertyPlantAndEquipment": -278000000,
      "acquisitionsNet": 456000000,
      "purchasesOfInvestments": -6242000000,
      "salesMaturitiesOfInvestments": 2890000000,
      "otherInvestingActivites": 4000000,
      "netCashUsedForInvestingActivites": -3170000000,
      "debtRepayment": 0,
      "commonStockIssued": 0,
      "commonStockRepurchased": -3807000000,
      "dividendsPaid": -97000000,
      "otherFinancingActivites": -621000000,
      "netCashUsedProvidedByFinancingActivities": -4525000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": -363000000,
      "cashAtEndOfPeriod": 5519000000,
      "cashAtBeginningOfPeriod": 5882000000,
      "operatingCashFlow": 7332000000,
      "capitalExpenditure": -278000000,
      "freeCashFlow": 7054000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000227/0001045810-23-000227-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000227/nvda-20231029.htm"
    },
    {
      "date": "2023-07-30",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2023-08-28",
      "acceptedDate": "2023-08-25 19:36:34",
      "calendarYear": "2024",
      "period": "Q2",
      "netIncome": 6189000000,
      "depreciationAndAmortization": 365000000,
      "deferredIncomeTax": -746000000,
      "stockBasedCompensation": 841000000,
      "changeInWorkingCapital": -174000000,
      "accountsReceivables": -2987000000,
      "inventory": 295000000,
      "accountsPayables": 778000000,
      "otherWorkingCapital": 1740000000,
      "otherNonCashItems": -127000000,
      "netCashProvidedByOperatingActivities": 6348000000,
      "investmentsInPropertyPlantAndEquipment": -289000000,
      "acquisitionsNet": -235000000,
      "purchasesOfInvestments": -2542000000,
      "salesMaturitiesOfInvestments": 2599000000,
      "otherInvestingActivites": 21000000,
      "netCashUsedForInvestingActivites": -446000000,
      "debtRepayment": -1250000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -3067000000,
      "dividendsPaid": -100000000,
      "otherFinancingActivites": -682000000,
      "netCashUsedProvidedByFinancingActivities": -5099000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 803000000,
      "cashAtEndOfPeriod": 5882000000,
      "cashAtBeginningOfPeriod": 5079000000,
      "operatingCashFlow": 6348000000,
      "capitalExpenditure": -289000000,
      "freeCashFlow": 6059000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000175/0001045810-23-000175-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000175/nvda-20230730.htm"
    },
    {
      "date": "2023-04-30",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2023-05-26",
      "acceptedDate": "2023-05-26 16:17:32",
      "calendarYear": "2024",
      "period": "Q1",
      "netIncome": 2043000000,
      "depreciationAndAmortization": 384000000,
      "deferredIncomeTax": -1135000000,
      "stockBasedCompensation": 735000000,
      "changeInWorkingCapital": 904000000,
      "accountsReceivables": -252000000,
      "inventory": 566000000,
      "accountsPayables": 11000000,
      "otherWorkingCapital": 579000000,
      "otherNonCashItems": -20000000,
      "netCashProvidedByOperatingActivities": 2911000000,
      "investmentsInPropertyPlantAndEquipment": -248000000,
      "acquisitionsNet": -304000000,
      "purchasesOfInvestments": -2801000000,
      "salesMaturitiesOfInvestments": 2512000000,
      "otherInvestingActivites": 0,
      "netCashUsedForInvestingActivites": -841000000,
      "debtRepayment": 0,
      "commonStockIssued": 0,
      "commonStockRepurchased": 0,
      "dividendsPaid": -99000000,
      "otherFinancingActivites": -281000000,
      "netCashUsedProvidedByFinancingActivities": -380000000,
      "effectOfForexChangesOnCash": 0,
      "netChangeInCash": 1690000000,
      "cashAtEndOfPeriod": 5079000000,
      "cashAtBeginningOfPeriod": 3389000000,
      "operatingCashFlow": 2911000000,
      "capitalExpenditure": -248000000,
      "freeCashFlow": 2663000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000093/0001045810-23-000093-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000093/nvda-20230430.htm"
    }
  ],
  "IncomeStatementYearly": [
    {
      "date": "2026-01-25",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2026-02-25",
      "acceptedDate": "2026-02-25 16:42:19",
      "calendarYear": "2026",
      "period": "FY",
      "revenue": 215938000000,
      "costOfRevenue": 62475000000,
      "grossProfit": 153463000000,
      "grossProfitRatio": 0.7106808436,
      "researchAndDevelopmentExpenses": 18497000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 4579000000,
      "otherExpenses": 0,
      "operatingExpenses": 23076000000,
      "costAndExpenses": 85551000000,
      "interestIncome": 2300000000,
      "interestExpense": 259000000,
      "depreciationAndAmortization": 2843000000,
      "ebitda": 144552000000,
      "ebitdaratio": 0.6694143689,
      "operatingIncome": 130387000000,
      "operatingIncomeRatio": 0.6038168363,
      "totalOtherIncomeExpensesNet": 11063000000,
      "incomeBeforeTax": 141450000000,
      "incomeBeforeTaxRatio": 0.6550491345,
      "incomeTaxExpense": 21383000000,
      "netIncome": 120067000000,
      "netIncomeRatio": 0.5560253406,
      "eps": 4.93,
      "epsdiluted": 4.9,
      "weightedAverageShsOut": 24304000000,
      "weightedAverageShsOutDil": 24432000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581026000021/0001045810-26-000021-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581026000021/nvda-20260125.htm"
    },
    {
      "date": "2025-01-26",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2025-02-26",
      "acceptedDate": "2025-02-26 16:48:33",
      "calendarYear": "2025",
      "period": "FY",
      "revenue": 130497000000,
      "costOfRevenue": 32639000000,
      "grossProfit": 97858000000,
      "grossProfitRatio": 0.7498869706,
      "researchAndDevelopmentExpenses": 12914000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 3491000000,
      "otherExpenses": 0,
      "operatingExpenses": 16405000000,
      "costAndExpenses": 49044000000,
      "interestIncome": 1786000000,
      "interestExpense": 247000000,
      "depreciationAndAmortization": 1864000000,
      "ebitda": 86137000000,
      "ebitdaratio": 0.6600688138,
      "operatingIncome": 81453000000,
      "operatingIncomeRatio": 0.6241752684,
      "totalOtherIncomeExpensesNet": 2573000000,
      "incomeBeforeTax": 84026000000,
      "incomeBeforeTaxRatio": 0.6438921968,
      "incomeTaxExpense": 11146000000,
      "netIncome": 72880000000,
      "netIncomeRatio": 0.5584802716,
      "eps": 2.97,
      "epsdiluted": 2.94,
      "weightedAverageShsOut": 24555000000,
      "weightedAverageShsOutDil": 24804000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000023/0001045810-25-000023-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000023/nvda-20250126.htm"
    },
    {
      "date": "2024-01-28",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2024-02-21",
      "acceptedDate": "2024-02-21 16:36:57",
      "calendarYear": "2024",
      "period": "FY",
      "revenue": 60922000000,
      "costOfRevenue": 16621000000,
      "grossProfit": 44301000000,
      "grossProfitRatio": 0.7271757329,
      "researchAndDevelopmentExpenses": 8675000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 2654000000,
      "otherExpenses": 0,
      "operatingExpenses": 11329000000,
      "costAndExpenses": 27950000000,
      "interestIncome": 866000000,
      "interestExpense": 257000000,
      "depreciationAndAmortization": 1508000000,
      "ebitda": 35583000000,
      "ebitdaratio": 0.5840747185,
      "operatingIncome": 32972000000,
      "operatingIncomeRatio": 0.5412166377,
      "totalOtherIncomeExpensesNet": 846000000,
      "incomeBeforeTax": 33818000000,
      "incomeBeforeTaxRatio": 0.5551032468,
      "incomeTaxExpense": 4058000000,
      "netIncome": 29760000000,
      "netIncomeRatio": 0.4884934835,
      "eps": 1.21,
      "epsdiluted": 1.19,
      "weightedAverageShsOut": 24690000000,
      "weightedAverageShsOutDil": 24940000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000029/0001045810-24-000029-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000029/nvda-20240128.htm"
    },
    {
      "date": "2023-01-29",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2023-02-24",
      "acceptedDate": "2023-02-24 17:23:43",
      "calendarYear": "2023",
      "period": "FY",
      "revenue": 26974000000,
      "costOfRevenue": 11618000000,
      "grossProfit": 15356000000,
      "grossProfitRatio": 0.5692889449,
      "researchAndDevelopmentExpenses": 7339000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 2440000000,
      "otherExpenses": 1353000000,
      "operatingExpenses": 11132000000,
      "costAndExpenses": 22750000000,
      "interestIncome": 267000000,
      "interestExpense": 262000000,
      "depreciationAndAmortization": 1543000000,
      "ebitda": 5986000000,
      "ebitdaratio": 0.2219174019,
      "operatingIncome": 4224000000,
      "operatingIncomeRatio": 0.1565952399,
      "totalOtherIncomeExpensesNet": -43000000,
      "incomeBeforeTax": 4181000000,
      "incomeBeforeTaxRatio": 0.1550011122,
      "incomeTaxExpense": -187000000,
      "netIncome": 4368000000,
      "netIncomeRatio": 0.1619337139,
      "eps": 0.18,
      "epsdiluted": 0.17,
      "weightedAverageShsOut": 24870000000,
      "weightedAverageShsOutDil": 25070000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000017/0001045810-23-000017-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000017/nvda-20230129.htm"
    }
  ],
  "IncomeStatementQuarterly": [
    {
      "date": "2026-01-25",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2026-02-25",
      "acceptedDate": "2026-02-25 16:42:19",
      "calendarYear": "2026",
      "period": "Q4",
      "revenue": 68127000000,
      "costOfRevenue": 17034000000,
      "grossProfit": 51093000000,
      "grossProfitRatio": 0.7499669734,
      "researchAndDevelopmentExpenses": 5512000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 1282000000,
      "otherExpenses": 0,
      "operatingExpenses": 6794000000,
      "costAndExpenses": 23828000000,
      "interestIncome": 568000000,
      "interestExpense": 73000000,
      "depreciationAndAmortization": 812000000,
      "ebitda": 51283000000,
      "ebitdaratio": 0.7527558824,
      "operatingIncome": 44299000000,
      "operatingIncomeRatio": 0.6502414608,
      "totalOtherIncomeExpensesNet": 6099000000,
      "incomeBeforeTax": 50398000000,
      "incomeBeforeTaxRatio": 0.7397654381,
      "incomeTaxExpense": 7438000000,
      "netIncome": 42960000000,
      "netIncomeRatio": 0.6305869919,
      "eps": 1.77,
      "epsdiluted": 1.76,
      "weightedAverageShsOut": 24304000000,
      "weightedAverageShsOutDil": 24432000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581026000021/0001045810-26-000021-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581026000021/nvda-20260125.htm"
    },
    {
      "date": "2025-10-26",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2025-11-19",
      "acceptedDate": "2025-11-19 16:36:17",
      "calendarYear": "2026",
      "period": "Q3",
      "revenue": 57006000000,
      "costOfRevenue": 15157000000,
      "grossProfit": 41849000000,
      "grossProfitRatio": 0.7341157071,
      "researchAndDevelopmentExpenses": 4705000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 1134000000,
      "otherExpenses": 0,
      "operatingExpenses": 5839000000,
      "costAndExpenses": 20996000000,
      "interestIncome": 624000000,
      "interestExpense": 61000000,
      "depreciationAndAmortization": 751000000,
      "ebitda": 38748000000,
      "ebitdaratio": 0.6797179244,
      "operatingIncome": 36010000000,
      "operatingIncomeRatio": 0.6316878925,
      "totalOtherIncomeExpensesNet": 1926000000,
      "incomeBeforeTax": 37936000000,
      "incomeBeforeTaxRatio": 0.6654738098,
      "incomeTaxExpense": 6026000000,
      "netIncome": 31910000000,
      "netIncomeRatio": 0.5597656387,
      "eps": 1.31,
      "epsdiluted": 1.3,
      "weightedAverageShsOut": 24327000000,
      "weightedAverageShsOutDil": 24483000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000230/0001045810-25-000230-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000230/nvda-20251026.htm"
    },
    {
      "date": "2025-07-27",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2025-08-27",
      "acceptedDate": "2025-08-27 16:52:07",
      "calendarYear": "2026",
      "period": "Q2",
      "revenue": 46743000000,
      "costOfRevenue": 12890000000,
      "grossProfit": 33853000000,
      "grossProfitRatio": 0.7242367841,
      "researchAndDevelopmentExpenses": 4291000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 1122000000,
      "otherExpenses": 0,
      "operatingExpenses": 5413000000,
      "costAndExpenses": 18303000000,
      "interestIncome": 592000000,
      "interestExpense": 62000000,
      "depreciationAndAmortization": 669000000,
      "ebitda": 31937000000,
      "ebitdaratio": 0.6832466893,
      "operatingIncome": 28440000000,
      "operatingIncomeRatio": 0.6084333483,
      "totalOtherIncomeExpensesNet": 2766000000,
      "incomeBeforeTax": 31206000000,
      "incomeBeforeTaxRatio": 0.6676079841,
      "incomeTaxExpense": 4784000000,
      "netIncome": 26422000000,
      "netIncomeRatio": 0.5652611086,
      "eps": 1.08,
      "epsdiluted": 1.08,
      "weightedAverageShsOut": 24366000000,
      "weightedAverageShsOutDil": 24532000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000209/0001045810-25-000209-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000209/nvda-20250727.htm"
    },
    {
      "date": "2025-04-27",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2025-05-28",
      "acceptedDate": "2025-05-28 16:32:57",
      "calendarYear": "2026",
      "period": "Q1",
      "revenue": 44062000000,
      "costOfRevenue": 17394000000,
      "grossProfit": 26668000000,
      "grossProfitRatio": 0.6052380736,
      "researchAndDevelopmentExpenses": 3989000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 1041000000,
      "otherExpenses": 0,
      "operatingExpenses": 5030000000,
      "costAndExpenses": 22424000000,
      "interestIncome": 515000000,
      "interestExpense": 63000000,
      "depreciationAndAmortization": 611000000,
      "ebitda": 22584000000,
      "ebitdaratio": 0.512550497,
      "operatingIncome": 21638000000,
      "operatingIncomeRatio": 0.4910807499,
      "totalOtherIncomeExpensesNet": 272000000,
      "incomeBeforeTax": 21910000000,
      "incomeBeforeTaxRatio": 0.4972538695,
      "incomeTaxExpense": 3135000000,
      "netIncome": 18775000000,
      "netIncomeRatio": 0.426104126,
      "eps": 0.77,
      "epsdiluted": 0.76,
      "weightedAverageShsOut": 24441000000,
      "weightedAverageShsOutDil": 24611000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000116/0001045810-25-000116-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000116/nvda-20250427.htm"
    },
    {
      "date": "2025-01-26",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2025-02-26",
      "acceptedDate": "2025-02-26 16:48:33",
      "calendarYear": "2025",
      "period": "Q4",
      "revenue": 39331000000,
      "costOfRevenue": 10608000000,
      "grossProfit": 28723000000,
      "grossProfitRatio": 0.7302890849,
      "researchAndDevelopmentExpenses": 3714000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 975000000,
      "otherExpenses": 0,
      "operatingExpenses": 4689000000,
      "costAndExpenses": 15297000000,
      "interestIncome": 511000000,
      "interestExpense": 61000000,
      "depreciationAndAmortization": 543000000,
      "ebitda": 25821000000,
      "ebitdaratio": 0.6565050469,
      "operatingIncome": 24034000000,
      "operatingIncomeRatio": 0.6110701482,
      "totalOtherIncomeExpensesNet": 1183000000,
      "incomeBeforeTax": 25217000000,
      "incomeBeforeTaxRatio": 0.6411482037,
      "incomeTaxExpense": 3126000000,
      "netIncome": 22091000000,
      "netIncomeRatio": 0.5616689126,
      "eps": 0.9,
      "epsdiluted": 0.89,
      "weightedAverageShsOut": 24489000000,
      "weightedAverageShsOutDil": 24706000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000023/0001045810-25-000023-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581025000023/nvda-20250126.htm"
    },
    {
      "date": "2024-10-27",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2024-11-20",
      "acceptedDate": "2024-11-20 16:31:22",
      "calendarYear": "2025",
      "period": "Q3",
      "revenue": 35082000000,
      "costOfRevenue": 8926000000,
      "grossProfit": 26156000000,
      "grossProfitRatio": 0.7455675275,
      "researchAndDevelopmentExpenses": 3390000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 897000000,
      "otherExpenses": 0,
      "operatingExpenses": 4287000000,
      "costAndExpenses": 13213000000,
      "interestIncome": 472000000,
      "interestExpense": 61000000,
      "depreciationAndAmortization": 478000000,
      "ebitda": 22855000000,
      "ebitdaratio": 0.6514736902,
      "operatingIncome": 21869000000,
      "operatingIncomeRatio": 0.623368109,
      "totalOtherIncomeExpensesNet": 447000000,
      "incomeBeforeTax": 22316000000,
      "incomeBeforeTaxRatio": 0.6361096859,
      "incomeTaxExpense": 3007000000,
      "netIncome": 19309000000,
      "netIncomeRatio": 0.5503962146,
      "eps": 0.79,
      "epsdiluted": 0.78,
      "weightedAverageShsOut": 24533000000,
      "weightedAverageShsOutDil": 24774000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000316/0001045810-24-000316-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000316/nvda-20241027.htm"
    },
    {
      "date": "2024-07-28",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2024-08-28",
      "acceptedDate": "2024-08-28 17:05:08",
      "calendarYear": "2025",
      "period": "Q2",
      "revenue": 30040000000,
      "costOfRevenue": 7466000000,
      "grossProfit": 22574000000,
      "grossProfitRatio": 0.7514647137,
      "researchAndDevelopmentExpenses": 3090000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 842000000,
      "otherExpenses": 0,
      "operatingExpenses": 3932000000,
      "costAndExpenses": 11398000000,
      "interestIncome": 444000000,
      "interestExpense": 61000000,
      "depreciationAndAmortization": 433000000,
      "ebitda": 19708000000,
      "ebitdaratio": 0.6560585885,
      "operatingIncome": 18642000000,
      "operatingIncomeRatio": 0.6205725699,
      "totalOtherIncomeExpensesNet": 572000000,
      "incomeBeforeTax": 19214000000,
      "incomeBeforeTaxRatio": 0.6396138482,
      "incomeTaxExpense": 2615000000,
      "netIncome": 16599000000,
      "netIncomeRatio": 0.552563249,
      "eps": 0.68,
      "epsdiluted": 0.67,
      "weightedAverageShsOut": 24578000000,
      "weightedAverageShsOutDil": 24848000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000264/0001045810-24-000264-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000264/nvda-20240728.htm"
    },
    {
      "date": "2024-04-28",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2024-05-29",
      "acceptedDate": "2024-05-29 16:36:32",
      "calendarYear": "2025",
      "period": "Q1",
      "revenue": 26044000000,
      "costOfRevenue": 5638000000,
      "grossProfit": 20406000000,
      "grossProfitRatio": 0.7835201966,
      "researchAndDevelopmentExpenses": 2720000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 777000000,
      "otherExpenses": 0,
      "operatingExpenses": 3497000000,
      "costAndExpenses": 9135000000,
      "interestIncome": 359000000,
      "interestExpense": 64000000,
      "depreciationAndAmortization": 410000000,
      "ebitda": 17753000000,
      "ebitdaratio": 0.6816541238,
      "operatingIncome": 16909000000,
      "operatingIncomeRatio": 0.6492474274,
      "totalOtherIncomeExpensesNet": 370000000,
      "incomeBeforeTax": 17279000000,
      "incomeBeforeTaxRatio": 0.6634541545,
      "incomeTaxExpense": 2398000000,
      "netIncome": 14881000000,
      "netIncomeRatio": 0.5713792044,
      "eps": 0.6,
      "epsdiluted": 0.6,
      "weightedAverageShsOut": 24620000000,
      "weightedAverageShsOutDil": 24890000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000124/0001045810-24-000124-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000124/nvda-20240428.htm"
    },
    {
      "date": "2024-01-28",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2024-02-21",
      "acceptedDate": "2024-02-21 16:36:57",
      "calendarYear": "2024",
      "period": "Q4",
      "revenue": 22103000000,
      "costOfRevenue": 5312000000,
      "grossProfit": 16791000000,
      "grossProfitRatio": 0.7596706329,
      "researchAndDevelopmentExpenses": 2465000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 712000000,
      "otherExpenses": 0,
      "operatingExpenses": 3177000000,
      "costAndExpenses": 8489000000,
      "interestIncome": 294000000,
      "interestExpense": 63000000,
      "depreciationAndAmortization": 387000000,
      "ebitda": 14556000000,
      "ebitdaratio": 0.6585531376,
      "operatingIncome": 13614000000,
      "operatingIncomeRatio": 0.6159344885,
      "totalOtherIncomeExpensesNet": 492000000,
      "incomeBeforeTax": 14106000000,
      "incomeBeforeTaxRatio": 0.6381939103,
      "incomeTaxExpense": 1821000000,
      "netIncome": 12285000000,
      "netIncomeRatio": 0.555806904,
      "eps": 0.5,
      "epsdiluted": 0.49,
      "weightedAverageShsOut": 24660000000,
      "weightedAverageShsOutDil": 24900000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000029/0001045810-24-000029-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000029/nvda-20240128.htm"
    },
    {
      "date": "2023-10-29",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2023-11-21",
      "acceptedDate": "2023-11-21 16:36:29",
      "calendarYear": "2024",
      "period": "Q3",
      "revenue": 18120000000,
      "costOfRevenue": 4720000000,
      "grossProfit": 13400000000,
      "grossProfitRatio": 0.7395143488,
      "researchAndDevelopmentExpenses": 2294000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 689000000,
      "otherExpenses": 0,
      "operatingExpenses": 2983000000,
      "costAndExpenses": 7703000000,
      "interestIncome": 234000000,
      "interestExpense": 63000000,
      "depreciationAndAmortization": 372000000,
      "ebitda": 10957000000,
      "ebitdaratio": 0.6046909492,
      "operatingIncome": 10417000000,
      "operatingIncomeRatio": 0.5748896247,
      "totalOtherIncomeExpensesNet": 105000000,
      "incomeBeforeTax": 10522000000,
      "incomeBeforeTaxRatio": 0.5806843267,
      "incomeTaxExpense": 1279000000,
      "netIncome": 9243000000,
      "netIncomeRatio": 0.5100993377,
      "eps": 0.38,
      "epsdiluted": 0.37,
      "weightedAverageShsOut": 24680000000,
      "weightedAverageShsOutDil": 24940000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000227/0001045810-23-000227-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000227/nvda-20231029.htm"
    },
    {
      "date": "2023-07-30",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2023-08-28",
      "acceptedDate": "2023-08-25 19:36:34",
      "calendarYear": "2024",
      "period": "Q2",
      "revenue": 13507000000,
      "costOfRevenue": 4045000000,
      "grossProfit": 9462000000,
      "grossProfitRatio": 0.7005256534,
      "researchAndDevelopmentExpenses": 2040000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 622000000,
      "otherExpenses": 0,
      "operatingExpenses": 2662000000,
      "costAndExpenses": 6707000000,
      "interestIncome": 187000000,
      "interestExpense": 65000000,
      "depreciationAndAmortization": 365000000,
      "ebitda": 7411000000,
      "ebitdaratio": 0.548678463,
      "operatingIncome": 6800000000,
      "operatingIncomeRatio": 0.5034426594,
      "totalOtherIncomeExpensesNet": 181000000,
      "incomeBeforeTax": 6981000000,
      "incomeBeforeTaxRatio": 0.5168431184,
      "incomeTaxExpense": 793000000,
      "netIncome": 6188000000,
      "netIncomeRatio": 0.45813282,
      "eps": 0.25,
      "epsdiluted": 0.25,
      "weightedAverageShsOut": 24730000000,
      "weightedAverageShsOutDil": 24990000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000175/0001045810-23-000175-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000175/nvda-20230730.htm"
    },
    {
      "date": "2023-04-30",
      "symbol": "NVDA",
      "reportedCurrency": "USD",
      "cik": "0001045810",
      "fillingDate": "2023-05-26",
      "acceptedDate": "2023-05-26 16:17:32",
      "calendarYear": "2024",
      "period": "Q1",
      "revenue": 7192000000,
      "costOfRevenue": 2544000000,
      "grossProfit": 4648000000,
      "grossProfitRatio": 0.6462736374,
      "researchAndDevelopmentExpenses": 1875000000,
      "generalAndAdministrativeExpenses": 0,
      "sellingAndMarketingExpenses": 0,
      "sellingGeneralAndAdministrativeExpenses": 633000000,
      "otherExpenses": 0,
      "operatingExpenses": 2508000000,
      "costAndExpenses": 5052000000,
      "interestIncome": 150000000,
      "interestExpense": 66000000,
      "depreciationAndAmortization": 384000000,
      "ebitda": 2659000000,
      "ebitdaratio": 0.3697163515,
      "operatingIncome": 2140000000,
      "operatingIncomeRatio": 0.2975528365,
      "totalOtherIncomeExpensesNet": 69000000,
      "incomeBeforeTax": 2209000000,
      "incomeBeforeTaxRatio": 0.3071468298,
      "incomeTaxExpense": 166000000,
      "netIncome": 2043000000,
      "netIncomeRatio": 0.2840656285,
      "eps": 0.083,
      "epsdiluted": 0.082,
      "weightedAverageShsOut": 24700000000,
      "weightedAverageShsOutDil": 24900000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000093/0001045810-23-000093-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1045810/000104581023000093/nvda-20230430.htm"
    }
  ],
  "KeyMetrics": [
    {
      "symbol": "NVDA",
      "date": "2026-01-25",
      "calendarYear": "2026",
      "period": "FY",
      "revenuePerShare": 8.88487491770902,
      "netIncomePerShare": 4.94021560236998,
      "operatingCashFlowPerShare": 4.2263824884792625,
      "freeCashFlowPerShare": 3.977781435154707,
      "cashPerShare": 2.573897300855826,
      "bookValuePerShare": 6.4718976300197495,
      "tangibleBookValuePerShare": 5.478727781435155,
      "shareholdersEquityPerShare": 6.4718976300197495,
      "interestDebtPerShare": 0.4802090190915076,
      "marketCap": 4531966880000,
      "enterpriseValue": 4532773880000,
      "peRatio": 37.74531619845587,
      "priceToSalesRatio": 20.98735229556632,
      "pocfratio": 44.120474308300395,
      "pfcfRatio": 46.87788985891017,
      "pbRatio": 28.812260431169857,
      "ptbRatio": 28.812260431169857,
      "evToSales": 20.9910894793876,
      "enterpriseValueOverEBITDA": 31.35739304886823,
      "evToOperatingCashFlow": 44.1283307696801,
      "evToFreeCashFlow": 46.886237328809635,
      "earningsYield": 0.026493353367136697,
      "freeCashFlowYield": 0.021332018207511703,
      "debtToEquity": 0.07255249756823254,
      "debtToAssets": 0.05518295189141357,
      "netDebtToEBITDA": 0.005582766063423543,
      "currentRatio": 3.905263812455306,
      "interestCoverage": 503.42471042471044,
      "incomeQuality": 0.855505675997568,
      "dividendYield": 0.00021491772243490006,
      "payoutRatio": 0.008112137389957273,
      "salesGeneralAndAdministrativeToRevenue": 0,
      "researchAndDdevelopementToRevenue": 0.08565884652076058,
      "intangiblesToTotalAssets": 0.1167197767924063,
      "capexToOperatingCashFlow": 0.05882123873128371,
      "capexToRevenue": 0.027980253591308617,
      "capexToDepreciation": 2.1252198381990857,
      "stockBasedCompensationToRevenue": 0.029573303448211987,
      "grahamNumber": 26.821312740006025,
      "roic": 0.6288038473944232,
      "returnOnTangibleAssets": 0.6573070922179947,
      "grahamNetNet": 2.1641293614219883,
      "workingCapital": 93442000000,
      "tangibleAssetValue": 133155000000,
      "netCurrentAssetValue": 76095000000,
      "investedCapital": 130830000000,
      "averageReceivables": 30765500000,
      "averagePayables": 8061000000,
      "averageInventory": 15741500000,
      "daysSalesOutstanding": 65.01907955061175,
      "daysPayablesOutstanding": 57.3250100040016,
      "daysOfInventoryOnHand": 125.04353741496598,
      "receivablesTurnover": 5.613736806530443,
      "payablesTurnover": 6.367203424378312,
      "inventoryTurnover": 2.9189833200953137,
      "roe": 0.7633333969089534,
      "capexPerShare": 0.24860105332455562
    },
    {
      "symbol": "NVDA",
      "date": "2025-01-26",
      "calendarYear": "2025",
      "period": "FY",
      "revenuePerShare": 5.314477703115455,
      "netIncomePerShare": 2.9680309509264915,
      "operatingCashFlowPerShare": 2.6100183262064753,
      "freeCashFlowPerShare": 2.4782325391977196,
      "cashPerShare": 1.7597230706577072,
      "bookValuePerShare": 3.2305844023620445,
      "tangibleBookValuePerShare": 2.986438607208308,
      "shareholdersEquityPerShare": 3.2305844023620445,
      "interestDebtPerShare": 0.4283038077784565,
      "marketCap": 2907803100000,
      "enterpriseValue": 2909484100000,
      "peRatio": 39.89850576289792,
      "priceToSalesRatio": 22.28252833398469,
      "pocfratio": 45.371328933202264,
      "pfcfRatio": 47.78405501782985,
      "pbRatio": 36.655906563969396,
      "ptbRatio": 36.655906563969396,
      "evToSales": 22.295409856165275,
      "enterpriseValueOverEBITDA": 33.77740227776681,
      "evToOperatingCashFlow": 45.39755808329043,
      "evToFreeCashFlow": 47.81167896406093,
      "earningsYield": 0.025063595262003812,
      "freeCashFlowYield": 0.020927483019740917,
      "debtToEquity": 0.1294641168832806,
      "debtToAssets": 0.09202426501554646,
      "netDebtToEBITDA": 0.019515423105053577,
      "currentRatio": 4.439851498864077,
      "interestCoverage": 329.7692307692308,
      "incomeQuality": 0.8793770581778265,
      "dividendYield": 0.0002868144682836331,
      "payoutRatio": 0.011443468715697036,
      "salesGeneralAndAdministrativeToRevenue": 0,
      "researchAndDdevelopementToRevenue": 0.0989601293516326,
      "intangiblesToTotalAssets": 0.05371815664734187,
      "capexToOperatingCashFlow": 0.05049228416732981,
      "capexToRevenue": 0.024797504923484832,
      "capexToDepreciation": 1.7360515021459229,
      "stockBasedCompensationToRevenue": 0.03629968505023104,
      "grahamNumber": 14.688113430774406,
      "roic": 0.7528431507492371,
      "returnOnTangibleAssets": 0.6901123042251387,
      "grahamNetNet": 1.3551109753614334,
      "workingCapital": 62079000000,
      "tangibleAssetValue": 73332000000,
      "netCurrentAssetValue": 47852000000,
      "investedCapital": 76150000000,
      "averageReceivables": 16532000000,
      "averagePayables": 4504500000,
      "averageInventory": 7681000000,
      "daysSalesOutstanding": 64.51278573453796,
      "daysPayablesOutstanding": 70.56435552559822,
      "daysOfInventoryOnHand": 112.72404179049603,
      "receivablesTurnover": 5.657793193149794,
      "payablesTurnover": 5.172583201267829,
      "inventoryTurnover": 3.237996031746032,
      "roe": 0.9187288060811577,
      "capexPerShare": 0.13178578700875584
    },
    {
      "symbol": "NVDA",
      "date": "2024-01-28",
      "calendarYear": "2024",
      "period": "FY",
      "revenuePerShare": 2.467476711219117,
      "netIncomePerShare": 1.2053462940461726,
      "operatingCashFlowPerShare": 1.1377075739165654,
      "freeCashFlowPerShare": 1.0944106925880923,
      "cashPerShare": 1.05240988254354,
      "bookValuePerShare": 1.7407047387606318,
      "tangibleBookValuePerShare": 1.5162413932766303,
      "shareholdersEquityPerShare": 1.7407047387606318,
      "interestDebtPerShare": 0.4582017010935601,
      "marketCap": 1542384300000,
      "enterpriseValue": 1546160300000,
      "peRatio": 51.82742943548387,
      "priceToSalesRatio": 25.317361544269723,
      "pocfratio": 54.90866144535422,
      "pfcfRatio": 57.080948151437774,
      "pbRatio": 35.88776350691051,
      "ptbRatio": 35.88776350691051,
      "evToSales": 25.379342437871376,
      "enterpriseValueOverEBITDA": 43.4522187561476,
      "evToOperatingCashFlow": 55.04308650765397,
      "evToFreeCashFlow": 57.220691314163055,
      "earningsYield": 0.019294802209799466,
      "freeCashFlowYield": 0.017518980191901592,
      "debtToEquity": 0.25724789427148775,
      "debtToAssets": 0.16820837390457644,
      "netDebtToEBITDA": 0.10611809009920467,
      "currentRatio": 4.171291505973097,
      "interestCoverage": 128.295719844358,
      "incomeQuality": 0.9438844086021505,
      "dividendYield": 0.00025609700513678726,
      "payoutRatio": 0.013272849462365592,
      "salesGeneralAndAdministrativeToRevenue": 0,
      "researchAndDdevelopementToRevenue": 0.14239519385443683,
      "intangiblesToTotalAssets": 0.08431718597857839,
      "capexToOperatingCashFlow": 0.0380562477750089,
      "capexToRevenue": 0.017547027346442992,
      "capexToDepreciation": 0.7088859416445623,
      "stockBasedCompensationToRevenue": 0.05825481763566528,
      "grahamNumber": 6.870838386442307,
      "roic": 0.512868157267306,
      "returnOnTangibleAssets": 0.4944671518293291,
      "grahamNetNet": 0.541686917780478,
      "workingCapital": 33714000000,
      "tangibleAssetValue": 37436000000,
      "netCurrentAssetValue": 21595000000,
      "investedCapital": 44516000000,
      "averageReceivables": 6913000000,
      "averagePayables": 1946000000,
      "averageInventory": 5220500000,
      "daysSalesOutstanding": 59.906683956534586,
      "daysPayablesOutstanding": 59.27050117321461,
      "daysOfInventoryOnHand": 115.99362252572048,
      "receivablesTurnover": 6.092809280928093,
      "payablesTurnover": 6.158206743238236,
      "inventoryTurnover": 3.1467247254827715,
      "roe": 0.6924472986178976,
      "capexPerShare": 0.043296881328473064
    },
    {
      "symbol": "NVDA",
      "date": "2023-01-29",
      "calendarYear": "2023",
      "period": "FY",
      "revenuePerShare": 1.0845999195818254,
      "netIncomePerShare": 0.17563329312424608,
      "operatingCashFlowPerShare": 0.2268194611982308,
      "freeCashFlowPerShare": 0.15311620426216324,
      "cashPerShare": 0.5346200241254524,
      "bookValuePerShare": 0.8886610373944511,
      "tangibleBookValuePerShare": 0.6454764776839566,
      "shareholdersEquityPerShare": 0.8886610373944511,
      "interestDebtPerShare": 0.49429030960997183,
      "marketCap": 476509200000,
      "enterpriseValue": 485151200000,
      "peRatio": 109.09093406593406,
      "priceToSalesRatio": 17.66550011121821,
      "pocfratio": 84.47246942031555,
      "pfcfRatio": 125.13371848739496,
      "pbRatio": 21.560526673001224,
      "ptbRatio": 21.560526673001224,
      "evToSales": 17.98588270186105,
      "enterpriseValueOverEBITDA": 81.04764450384229,
      "evToOperatingCashFlow": 86.00446729303314,
      "evToFreeCashFlow": 127.4031512605042,
      "earningsYield": 0.009166664568071298,
      "freeCashFlowYield": 0.007991451161908312,
      "debtToEquity": 0.5443645083932853,
      "debtToAssets": 0.29214219804769076,
      "netDebtToEBITDA": 1.443701971266288,
      "currentRatio": 3.515617857687033,
      "interestCoverage": 16.12213740458015,
      "incomeQuality": 1.291437728937729,
      "dividendYield": 0.00083524095652298,
      "payoutRatio": 0.09111721611721611,
      "salesGeneralAndAdministrativeToRevenue": 0,
      "researchAndDdevelopementToRevenue": 0.2720768147104619,
      "intangiblesToTotalAssets": 0.14686027876256616,
      "capexToOperatingCashFlow": 0.324942386101755,
      "capexToRevenue": 0.067954326388374,
      "capexToDepreciation": 1.1871761658031088,
      "stockBasedCompensationToRevenue": 0.10043004374582931,
      "grahamNumber": 1.8739705041830075,
      "roic": 0.11718684977111943,
      "returnOnTangibleAssets": 0.12432401662207548,
      "grahamNetNet": -0.013480096501809409,
      "workingCapital": 16510000000,
      "tangibleAssetValue": 16053000000,
      "netCurrentAssetValue": 3992000000,
      "investedCapital": 27403000000,
      "averageReceivables": 4238500000,
      "averagePayables": 1488000000,
      "averageInventory": 3882000000,
      "daysSalesOutstanding": 51.78523763624231,
      "daysPayablesOutstanding": 37.480203133069374,
      "daysOfInventoryOnHand": 162.079101394388,
      "receivablesTurnover": 7.04834073686961,
      "payablesTurnover": 9.738474434199498,
      "inventoryTurnover": 2.251986819150998,
      "roe": 0.19763811592235644,
      "capexPerShare": 0.07370325693606755
    }
  ],
  "AnalystRecommendations": [
    {
      "symbol": "NVDA",
      "date": "2026-03-01",
      "analystRatingsbuy": 48,
      "analystRatingsHold": 2,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "NVDA",
      "date": "2026-02-01",
      "analystRatingsbuy": 49,
      "analystRatingsHold": 3,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2026-01-01",
      "analystRatingsbuy": 49,
      "analystRatingsHold": 3,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2025-12-01",
      "analystRatingsbuy": 49,
      "analystRatingsHold": 3,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "NVDA",
      "date": "2025-11-01",
      "analystRatingsbuy": 50,
      "analystRatingsHold": 4,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "NVDA",
      "date": "2025-10-01",
      "analystRatingsbuy": 49,
      "analystRatingsHold": 5,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "NVDA",
      "date": "2025-09-01",
      "analystRatingsbuy": 48,
      "analystRatingsHold": 6,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "NVDA",
      "date": "2025-08-01",
      "analystRatingsbuy": 49,
      "analystRatingsHold": 6,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "NVDA",
      "date": "2025-07-01",
      "analystRatingsbuy": 49,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2025-06-01",
      "analystRatingsbuy": 47,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2025-05-01",
      "analystRatingsbuy": 45,
      "analystRatingsHold": 8,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2025-04-01",
      "analystRatingsbuy": 46,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2025-03-01",
      "analystRatingsbuy": 47,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "NVDA",
      "date": "2025-02-01",
      "analystRatingsbuy": 48,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2025-01-01",
      "analystRatingsbuy": 48,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2024-12-01",
      "analystRatingsbuy": 48,
      "analystRatingsHold": 4,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2024-11-01",
      "analystRatingsbuy": 49,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2024-10-01",
      "analystRatingsbuy": 48,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 21
    },
    {
      "symbol": "NVDA",
      "date": "2024-09-01",
      "analystRatingsbuy": 48,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 21
    },
    {
      "symbol": "NVDA",
      "date": "2024-08-01",
      "analystRatingsbuy": 45,
      "analystRatingsHold": 15,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 18
    },
    {
      "symbol": "NVDA",
      "date": "2024-07-01",
      "analystRatingsbuy": 36,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 19
    },
    {
      "symbol": "NVDA",
      "date": "2024-06-01",
      "analystRatingsbuy": 34,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 19
    },
    {
      "symbol": "NVDA",
      "date": "2024-05-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2024-04-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2024-03-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2024-02-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2024-01-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2023-12-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2023-11-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2023-10-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2023-09-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2023-08-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2023-07-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 6,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "NVDA",
      "date": "2023-06-01",
      "analystRatingsbuy": 26,
      "analystRatingsHold": 8,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "NVDA",
      "date": "2023-05-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2023-04-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2023-03-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2023-02-01",
      "analystRatingsbuy": 21,
      "analystRatingsHold": 12,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2023-01-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2022-12-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2022-11-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2022-10-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 8,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2022-09-01",
      "analystRatingsbuy": 28,
      "analystRatingsHold": 9,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "NVDA",
      "date": "2022-08-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2022-07-01",
      "analystRatingsbuy": 26,
      "analystRatingsHold": 8,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "NVDA",
      "date": "2022-06-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2022-05-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "NVDA",
      "date": "2022-04-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2022-03-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2022-02-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2022-01-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2021-12-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2021-11-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2021-10-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2021-09-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2021-08-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2021-07-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2021-06-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2021-05-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2021-04-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2021-03-01",
      "analystRatingsbuy": 14,
      "analystRatingsHold": 15,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 7
    },
    {
      "symbol": "NVDA",
      "date": "2021-02-01",
      "analystRatingsbuy": 22,
      "analystRatingsHold": 8,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 8
    },
    {
      "symbol": "NVDA",
      "date": "2021-01-01",
      "analystRatingsbuy": 22,
      "analystRatingsHold": 8,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 8
    },
    {
      "symbol": "NVDA",
      "date": "2020-12-01",
      "analystRatingsbuy": 24,
      "analystRatingsHold": 7,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 8
    },
    {
      "symbol": "NVDA",
      "date": "2020-09-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 16,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2020-08-01",
      "analystRatingsbuy": 26,
      "analystRatingsHold": 9,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "NVDA",
      "date": "2020-07-01",
      "analystRatingsbuy": 26,
      "analystRatingsHold": 9,
      "analystRatingsSell": 1,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "NVDA",
      "date": "2020-06-01",
      "analystRatingsbuy": 26,
      "analystRatingsHold": 9,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 10
    },
    {
      "symbol": "NVDA",
      "date": "2020-05-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 8,
      "analystRatingsSell": 2,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "NVDA",
      "date": "2020-04-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2020-03-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2020-02-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2020-01-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2019-12-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2019-11-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2019-10-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2019-09-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2019-08-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2019-07-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2019-06-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2019-05-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2019-04-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2019-03-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2019-02-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    },
    {
      "symbol": "NVDA",
      "date": "2019-01-01",
      "analystRatingsbuy": 17,
      "analystRatingsHold": 13,
      "analystRatingsSell": 4,
      "analystRatingsStrongSell": 1,
      "analystRatingsStrongBuy": 9
    }
  ],
  "PriceTargets": [],
  "UpcomingEvents": [
    {
      "date": "2026-05-27",
      "symbol": "NVDA",
      "eps": null,
      "epsEstimated": 1.76,
      "time": null,
      "revenue": null,
      "revenueEstimated": 78405769870,
      "updatedFromDate": "2026-03-26",
      "fiscalDateEnding": "2026-04-24"
    }
  ]
}