{"Date":"2000-01-03","Open":11501.84961,"High":11522.00977,"Low":11305.69043,"Close":11357.50977,"Adj Close":11357.50977,"Volume":169750000}
{"Date":"2000-01-04","Open":11349.75,"High":11350.05957,"Low":10986.45019,"Close":10997.92969,"Adj Close":10997.92969,"Volume":178420000}
{"Date":"2000-01-05","Open":10989.37012,"High":11215.09961,"Low":10938.66992,"Close":11122.65039,"Adj Close":11122.65039,"Volume":203190000}
{"Date":"2000-01-06","Open":11113.37012,"High":11313.45019,"Low":11098.45019,"Close":11253.25977,"Adj Close":11253.25977,"Volume":176550000}
{"Date":"2000-01-07","Open":11247.05957,"High":11528.13965,"Low":11239.91992,"Close":11522.55957,"Adj Close":11522.55957,"Volume":184900000}
{"Date":"2000-01-10","Open":11532.48047,"High":11638.28027,"Low":11532.48047,"Close":11572.20019,"Adj Close":11572.20019,"Volume":168180000}
{"Date":"2000-01-11","Open":11568.46973,"High":11663.09961,"Low":11502.70019,"Close":11511.08008,"Adj Close":11511.08008,"Volume":177300000}
{"Date":"2000-01-12","Open":11506.73047,"High":11612.53027,"Low":11505.17969,"Close":11551.09961,"Adj Close":11551.09961,"Volume":194060000}
{"Date":"2000-01-13","Open":11558.24023,"High":11656.58008,"Low":11524.11035,"Close":11582.42969,"Adj Close":11582.42969,"Volume":174910000}
{"Date":"2000-01-14","Open":11619.34961,"High":11750.28027,"Low":11612.53027,"Close":11722.98047,"Adj Close":11722.98047,"Volume":266830000}
{"Date":"2000-01-18","Open":11719.19043,"High":11720.12012,"Low":11546.45019,"Close":11560.71973,"Adj Close":11560.71973,"Volume":200220000}
{"Date":"2000-01-19","Open":11535.24023,"High":11574.67969,"Low":11456.00977,"Close":11489.36035,"Adj Close":11489.36035,"Volume":193090000}
{"Date":"2000-01-20","Open":11490.29004,"High":11558.70019,"Low":11274.98047,"Close":11351.29981,"Adj Close":11351.29981,"Volume":191230000}
{"Date":"2000-01-21","Open":11356.25977,"High":11387.59961,"Low":11232.48047,"Close":11251.70996,"Adj Close":11251.70996,"Volume":205840000}
{"Date":"2000-01-24","Open":11251.94043,"High":11366.5,"Low":10917.26953,"Close":11008.16992,"Adj Close":11008.16992,"Volume":202740000}
{"Date":"2000-01-25","Open":11010.95996,"High":11079.51953,"Low":10883.45019,"Close":11029.88965,"Adj Close":11029.88965,"Volume":209230000}
{"Date":"2000-01-26","Open":11025.84961,"High":11131.03027,"Low":11002.58008,"Close":11032.99023,"Adj Close":11032.99023,"Volume":188840000}
{"Date":"2000-01-27","Open":11035.54981,"High":11164.13965,"Low":10915.40039,"Close":11028.01953,"Adj Close":11028.01953,"Volume":194280000}
{"Date":"2000-01-28","Open":11024.91992,"High":11024.91992,"Low":10735.76953,"Close":10738.87012,"Adj Close":10738.87012,"Volume":183090000}
{"Date":"2000-01-31","Open":10735.76953,"High":10956.66992,"Low":10701.63965,"Close":10940.53027,"Adj Close":10940.53027,"Volume":191880000}
{"Date":"2000-02-01","Open":10937.74023,"High":11073.32031,"Low":10907.95996,"Close":11041.04981,"Adj Close":11041.04981,"Volume":183110000}
{"Date":"2000-02-02","Open":11037.63965,"High":11118.92969,"Low":10987.07031,"Close":11003.20019,"Adj Close":11003.20019,"Volume":164170000}
{"Date":"2000-02-03","Open":11010.48047,"High":11079.51953,"Low":10842.25977,"Close":11013.44043,"Adj Close":11013.44043,"Volume":178630000}
{"Date":"2000-02-04","Open":11014.37012,"High":11089.45019,"Low":10943.01953,"Close":10963.79981,"Adj Close":10963.79981,"Volume":166590000}
{"Date":"2000-02-07","Open":10965.96973,"High":10970.94043,"Low":10846.21973,"Close":10905.79004,"Adj Close":10905.79004,"Volume":145660000}
{"Date":"2000-02-08","Open":10904.25977,"High":11023.05957,"Low":10904.25977,"Close":10957.59961,"Adj Close":10957.59961,"Volume":168890000}
{"Date":"2000-02-09","Open":10948.82031,"High":10948.82031,"Low":10698.84961,"Close":10699.16016,"Adj Close":10699.16016,"Volume":168550000}
{"Date":"2000-02-10","Open":10697.91992,"High":10738.25,"Low":10606.40039,"Close":10643.62988,"Adj Close":10643.62988,"Volume":156390000}
{"Date":"2000-02-11","Open":10638.63965,"High":10638.63965,"Low":10356.95996,"Close":10425.20996,"Adj Close":10425.20996,"Volume":193540000}
{"Date":"2000-02-14","Open":10431.65039,"High":10549,"Low":10430.79981,"Close":10519.83984,"Adj Close":10519.83984,"Volume":167240000}
{"Date":"2000-02-15","Open":10520.15039,"High":10763.07031,"Low":10494.48047,"Close":10718.08984,"Adj Close":10718.08984,"Volume":183320000}
{"Date":"2000-02-16","Open":10711.82031,"High":10741.66992,"Low":10561.41016,"Close":10561.41016,"Adj Close":10561.41016,"Volume":163280000}
{"Date":"2000-02-17","Open":10565.75977,"High":10671.86035,"Low":10454.61035,"Close":10514.57031,"Adj Close":10514.57031,"Volume":195830000}
{"Date":"2000-02-18","Open":10514.57031,"High":10517.75,"Low":10199.98047,"Close":10219.51953,"Adj Close":10219.51953,"Volume":208930000}
{"Date":"2000-02-22","Open":10219.83008,"High":10336.79004,"Low":10103.79981,"Close":10304.83984,"Adj Close":10304.83984,"Volume":194340000}
{"Date":"2000-02-23","Open":10294.82031,"High":10338.34961,"Low":10164.91992,"Close":10225.73047,"Adj Close":10225.73047,"Volume":185280000}
{"Date":"2000-02-24","Open":10242.48047,"High":10248.05957,"Low":9942.78027,"Close":10092.62988,"Adj Close":10092.62988,"Volume":237540000}
{"Date":"2000-02-25","Open":10090.76953,"High":10132.41992,"Low":9836.05957,"Close":9862.12012,"Adj Close":9862.12012,"Volume":195240000}
{"Date":"2000-02-28","Open":9854.66016,"High":10156.54004,"Low":9842.57031,"Close":10038.65039,"Adj Close":10038.65039,"Volume":213230000}
{"Date":"2000-02-29","Open":10039.58008,"High":10204.94043,"Low":10029.95996,"Close":10128.30957,"Adj Close":10128.30957,"Volume":191360000}
{"Date":"2000-03-01","Open":10128.11035,"High":10186.33008,"Low":10084.55957,"Close":10137.92969,"Adj Close":10137.92969,"Volume":216780000}
{"Date":"2000-03-02","Open":10135.44043,"High":10212.38965,"Low":10103.49023,"Close":10164.91992,"Adj Close":10164.91992,"Volume":206510000}
{"Date":"2000-03-03","Open":10171.12012,"High":10443.51953,"Low":10171.12012,"Close":10367.20019,"Adj Close":10367.20019,"Volume":210460000}
{"Date":"2000-03-06","Open":10358.95996,"High":10383.95019,"Low":10121.48047,"Close":10170.5,"Adj Close":10170.5,"Volume":172590000}
{"Date":"2000-03-07","Open":10197.61035,"High":10229.13965,"Low":9752.67969,"Close":9796.03027,"Adj Close":9796.03027,"Volume":278180000}
{"Date":"2000-03-08","Open":9800.69043,"High":9918.88965,"Low":9731.80957,"Close":9856.53027,"Adj Close":9856.53027,"Volume":223310000}
{"Date":"2000-03-09","Open":9855.29004,"High":10010.73047,"Low":9738.95019,"Close":10010.73047,"Adj Close":10010.73047,"Volume":187360000}
{"Date":"2000-03-10","Open":10008.54981,"High":10091.38965,"Low":9907.25977,"Close":9928.82031,"Adj Close":9928.82031,"Volume":197440000}
{"Date":"2000-03-13","Open":9911.21973,"High":9998.54981,"Low":9735.54004,"Close":9947.12988,"Adj Close":9947.12988,"Volume":186210000}
{"Date":"2000-03-14","Open":9957.66992,"High":10043.29981,"Low":9811.24023,"Close":9811.24023,"Adj Close":9811.24023,"Volume":186080000}
{"Date":"2000-03-15","Open":9808.15039,"High":10180.20019,"Low":9776.49023,"Close":10131.41016,"Adj Close":10131.41016,"Volume":204920000}
{"Date":"2000-03-16","Open":10139.58008,"High":10632.45996,"Low":10138.33984,"Close":10630.59961,"Adj Close":10630.59961,"Volume":253790000}
{"Date":"2000-03-17","Open":10629.98047,"High":10763.37988,"Low":10567.30957,"Close":10595.23047,"Adj Close":10595.23047,"Volume":247830000}
{"Date":"2000-03-20","Open":10594.75,"High":10727.70996,"Low":10586.99023,"Close":10680.24023,"Adj Close":10680.24023,"Volume":177730000}
{"Date":"2000-03-21","Open":10680.24023,"High":10907.33984,"Low":10603.61035,"Close":10907.33984,"Adj Close":10907.33984,"Volume":211950000}
{"Date":"2000-03-22","Open":10916.95996,"High":10917.26953,"Low":10789.12988,"Close":10866.70019,"Adj Close":10866.70019,"Volume":195830000}
{"Date":"2000-03-23","Open":10884.37988,"High":11136.61035,"Low":10831.01953,"Close":11119.86035,"Adj Close":11119.86035,"Volume":224710000}
{"Date":"2000-03-24","Open":11107.45019,"High":11234.65039,"Low":11045.08984,"Close":11112.71973,"Adj Close":11112.71973,"Volume":217140000}
{"Date":"2000-03-27","Open":11093.25,"High":11170.82031,"Low":10982.73047,"Close":11025.84961,"Adj Close":11025.84961,"Volume":184880000}
{"Date":"2000-03-28","Open":11023.67969,"High":11094.33984,"Low":10932.78027,"Close":10936.11035,"Adj Close":10936.11035,"Volume":177780000}
{"Date":"2000-03-29","Open":10939.04981,"High":11101.54981,"Low":10910.75,"Close":11018.71973,"Adj Close":11018.71973,"Volume":199370000}
{"Date":"2000-03-30","Open":11008.16992,"High":11144.05957,"Low":10916.33984,"Close":10980.25,"Adj Close":10980.25,"Volume":214190000}
{"Date":"2000-03-31","Open":10993.28027,"High":11107.75977,"Low":10921.91992,"Close":10921.91992,"Adj Close":10921.91992,"Volume":179590000}
{"Date":"2000-04-03","Open":10863.28027,"High":11223.79004,"Low":10862.96973,"Close":11221.92969,"Adj Close":11221.92969,"Volume":279950000}
{"Date":"2000-04-04","Open":11225.33984,"High":11418.24023,"Low":10717.78027,"Close":11164.83984,"Adj Close":11164.83984,"Volume":319280000}
{"Date":"2000-04-05","Open":11163.29004,"High":11218.20996,"Low":11002.58008,"Close":11033.91992,"Adj Close":11033.91992,"Volume":189310000}
{"Date":"2000-04-06","Open":11029.55957,"High":11201.13965,"Low":11029.55957,"Close":11114.26953,"Adj Close":11114.26953,"Volume":161820000}
{"Date":"2000-04-07","Open":11122.03027,"High":11192.45019,"Low":11062.76953,"Close":11111.48047,"Adj Close":11111.48047,"Volume":156500000}
{"Date":"2000-04-10","Open":11114.88965,"High":11287.70019,"Low":11097.20996,"Close":11186.55957,"Adj Close":11186.55957,"Volume":150070000}
{"Date":"2000-04-11","Open":11180.98047,"High":11361.15039,"Low":11102.48047,"Close":11287.08008,"Adj Close":11287.08008,"Volume":171130000}
{"Date":"2000-04-12","Open":11283.04981,"High":11425.45019,"Low":11116.75,"Close":11125.12988,"Adj Close":11125.12988,"Volume":234780000}
{"Date":"2000-04-13","Open":11132.58008,"High":11144.05957,"Low":10920.75977,"Close":10923.54981,"Adj Close":10923.54981,"Volume":200240000}
{"Date":"2000-04-14","Open":10922.84961,"High":10922.84961,"Low":10201.53027,"Close":10305.76953,"Adj Close":10305.76953,"Volume":267580000}
{"Date":"2000-04-17","Open":10303.29004,"High":10583.75,"Low":10232.54981,"Close":10582.50977,"Adj Close":10582.50977,"Volume":247520000}
{"Date":"2000-04-18","Open":10584.01953,"High":10773.92969,"Low":10571.33984,"Close":10767.41992,"Adj Close":10767.41992,"Volume":218380000}
{"Date":"2000-04-19","Open":10748.96973,"High":10789.44043,"Low":10632.15039,"Close":10674.95996,"Adj Close":10674.95996,"Volume":193860000}
{"Date":"2000-04-20","Open":10668.19043,"High":10845.29004,"Low":10665.08984,"Close":10844.04981,"Adj Close":10844.04981,"Volume":158390000}
{"Date":"2000-04-24","Open":10822.33008,"High":10910.75,"Low":10695.44043,"Close":10906.09961,"Adj Close":10906.09961,"Volume":295330000}
{"Date":"2000-04-25","Open":10916.65039,"High":11136.61035,"Low":10881.04004,"Close":11124.82031,"Adj Close":11124.82031,"Volume":240200000}
{"Date":"2000-04-26","Open":11127.91992,"High":11141.87988,"Low":10902.05957,"Close":10945.5,"Adj Close":10945.5,"Volume":198970000}
{"Date":"2000-04-27","Open":10941.91016,"High":10941.91016,"Low":10747.25,"Close":10888.09961,"Adj Close":10888.09961,"Volume":192920000}
{"Date":"2000-04-28","Open":10892.75977,"High":10959.23047,"Low":10715.29981,"Close":10733.91016,"Adj Close":10733.91016,"Volume":173520000}
{"Date":"2000-05-01","Open":10749.41992,"High":10926.25977,"Low":10724.21973,"Close":10811.78027,"Adj Close":10811.78027,"Volume":174020000}
{"Date":"2000-05-02","Open":10805.58008,"High":10824.5,"Low":10710.01953,"Close":10731.12012,"Adj Close":10731.12012,"Volume":208610000}
{"Date":"2000-05-03","Open":10732.20996,"High":10732.20996,"Low":10400.08984,"Close":10480.12988,"Adj Close":10480.12988,"Volume":200220000}
{"Date":"2000-05-04","Open":10478.88965,"High":10523.09961,"Low":10407.53027,"Close":10412.49023,"Adj Close":10412.49023,"Volume":169170000}
{"Date":"2000-05-05","Open":10409.70019,"High":10585.91992,"Low":10375.80957,"Close":10577.86035,"Adj Close":10577.86035,"Volume":138300000}
{"Date":"2000-05-08","Open":10571.30957,"High":10627.84961,"Low":10522.07031,"Close":10603.62988,"Adj Close":10603.62988,"Volume":144180000}
{"Date":"2000-05-09","Open":10607.54004,"High":10684.84961,"Low":10514.25,"Close":10536.75,"Adj Close":10536.75,"Volume":166320000}
{"Date":"2000-05-10","Open":10533.08984,"High":10533.08984,"Low":10292.09961,"Close":10367.78027,"Adj Close":10367.78027,"Volume":225970000}
{"Date":"2000-05-11","Open":10369.26953,"High":10575.09961,"Low":10369.26953,"Close":10545.96973,"Adj Close":10545.96973,"Volume":185720000}
{"Date":"2000-05-12","Open":10549.05957,"High":10673.79004,"Low":10543.91992,"Close":10609.37012,"Adj Close":10609.37012,"Volume":137770000}
{"Date":"2000-05-15","Open":10606.96973,"High":10811.54981,"Low":10605.25977,"Close":10807.78027,"Adj Close":10807.78027,"Volume":155810000}
{"Date":"2000-05-16","Open":10816.00977,"High":10971.24023,"Low":10816.00977,"Close":10934.57031,"Adj Close":10934.57031,"Volume":181920000}
{"Date":"2000-05-17","Open":10930.63965,"High":10930.63965,"Low":10752.61035,"Close":10769.74023,"Adj Close":10769.74023,"Volume":169570000}
{"Date":"2000-05-18","Open":10771.79981,"High":10864.32031,"Low":10764.25977,"Close":10777.28027,"Adj Close":10777.28027,"Volume":161220000}
{"Date":"2000-05-19","Open":10764.21973,"High":10764.21973,"Low":10570.65039,"Close":10626.84961,"Adj Close":10626.84961,"Volume":188270000}
{"Date":"2000-05-22","Open":10624.79004,"High":10664.54004,"Low":10369.49023,"Close":10542.54981,"Adj Close":10542.54981,"Volume":185570000}
{"Date":"2000-05-23","Open":10539.12012,"High":10557.45019,"Low":10416.78027,"Close":10422.26953,"Adj Close":10422.26953,"Volume":157080000}
{"Date":"2000-05-24","Open":10420.90039,"High":10554.87988,"Low":10364.00977,"Close":10535.34961,"Adj Close":10535.34961,"Volume":225350000}
{"Date":"2000-05-25","Open":10529.87012,"High":10558.65039,"Low":10266,"Close":10323.91992,"Adj Close":10323.91992,"Volume":184380000}
{"Date":"2000-05-26","Open":10322.88965,"High":10387.66016,"Low":10258.80957,"Close":10299.24023,"Adj Close":10299.24023,"Volume":129200000}
{"Date":"2000-05-30","Open":10302.30957,"High":10528.15039,"Low":10302.30957,"Close":10527.12988,"Adj Close":10527.12988,"Volume":165450000}
{"Date":"2000-05-31","Open":10528.28027,"High":10599.42969,"Low":10490.79981,"Close":10522.33008,"Adj Close":10522.33008,"Volume":162880000}
{"Date":"2000-06-01","Open":10532.26953,"High":10673.45019,"Low":10513.08008,"Close":10652.20019,"Adj Close":10652.20019,"Volume":183990000}
{"Date":"2000-06-02","Open":10660.08984,"High":10846.08008,"Low":10660.08984,"Close":10794.75977,"Adj Close":10794.75977,"Volume":200900000}
{"Date":"2000-06-05","Open":10793.11035,"High":10863,"Low":10752.28027,"Close":10815.29981,"Adj Close":10815.29981,"Volume":151120000}
{"Date":"2000-06-06","Open":10822.61035,"High":10822.61035,"Low":10707.71973,"Close":10735.57031,"Adj Close":10735.57031,"Volume":169370000}
{"Date":"2000-06-07","Open":10733.48047,"High":10848.37988,"Low":10695.17969,"Close":10812.86035,"Adj Close":10812.86035,"Volume":154430000}
{"Date":"2000-06-08","Open":10818.78027,"High":10823.66016,"Low":10635.73047,"Close":10668.71973,"Adj Close":10668.71973,"Volume":176280000}
{"Date":"2000-06-09","Open":10678.46973,"High":10763.76953,"Low":10588.29004,"Close":10614.05957,"Adj Close":10614.05957,"Volume":136750000}
{"Date":"2000-06-12","Open":10615.12012,"High":10652.58984,"Low":10564.20996,"Close":10564.20996,"Adj Close":10564.20996,"Volume":136750000}
{"Date":"2000-06-13","Open":10562.30957,"High":10654.71973,"Low":10492.79004,"Close":10621.83984,"Adj Close":10621.83984,"Volume":155190000}
{"Date":"2000-06-14","Open":10632.45996,"High":10737.70996,"Low":10624.67969,"Close":10687.95019,"Adj Close":10687.95019,"Volume":166340000}
{"Date":"2000-06-15","Open":10689.62988,"High":10763.70019,"Low":10669.20996,"Close":10714.82031,"Adj Close":10714.82031,"Volume":176200000}
{"Date":"2000-06-16","Open":10717.75977,"High":10724.83008,"Low":10449.29981,"Close":10449.29981,"Adj Close":10449.29981,"Volume":233100000}
{"Date":"2000-06-19","Open":10448.40039,"High":10597.44043,"Low":10440.11035,"Close":10557.83984,"Adj Close":10557.83984,"Volume":169330000}
{"Date":"2000-06-20","Open":10558.90039,"High":10561.37988,"Low":10407.94043,"Close":10435.16016,"Adj Close":10435.16016,"Volume":179000000}
{"Date":"2000-06-21","Open":10446.83008,"High":10521.07031,"Low":10410.05957,"Close":10497.74023,"Adj Close":10497.74023,"Volume":204540000}
{"Date":"2000-06-22","Open":10495.96973,"High":10495.96973,"Low":10335.45996,"Close":10376.12012,"Adj Close":10376.12012,"Volume":189280000}
{"Date":"2000-06-23","Open":10376.46973,"High":10478.65039,"Low":10376.46973,"Close":10404.75,"Adj Close":10404.75,"Volume":142390000}
{"Date":"2000-06-26","Open":10403.69043,"High":10566.67969,"Low":10403.69043,"Close":10542.99023,"Adj Close":10542.99023,"Volume":157390000}
{"Date":"2000-06-27","Open":10541.58008,"High":10615.83008,"Low":10504.45996,"Close":10504.45996,"Adj Close":10504.45996,"Volume":159240000}
{"Date":"2000-06-28","Open":10506.38965,"High":10620.41992,"Low":10506.38965,"Close":10527.79004,"Adj Close":10527.79004,"Volume":189270000}
{"Date":"2000-06-29","Open":10523.90039,"High":10523.90039,"Low":10359.5,"Close":10398.04004,"Adj Close":10398.04004,"Volume":168670000}
{"Date":"2000-06-30","Open":10393.08984,"High":10448.24023,"Low":10336.16016,"Close":10447.88965,"Adj Close":10447.88965,"Volume":224060000}
{"Date":"2000-07-03","Open":10450.36035,"High":10565.62012,"Low":10422.08008,"Close":10560.66992,"Adj Close":10560.66992,"Volume":74690000}
{"Date":"2000-07-05","Open":10538.23047,"High":10572.69043,"Low":10463.17969,"Close":10483.59961,"Adj Close":10483.59961,"Volume":154490000}
{"Date":"2000-07-06","Open":10481.45019,"High":10527.79004,"Low":10393.08984,"Close":10481.46973,"Adj Close":10481.46973,"Volume":147120000}
{"Date":"2000-07-07","Open":10483.33008,"High":10658.25,"Low":10483.33008,"Close":10635.98047,"Adj Close":10635.98047,"Volume":158820000}
{"Date":"2000-07-10","Open":10627.13965,"High":10703.15039,"Low":10604.86035,"Close":10646.58008,"Adj Close":10646.58008,"Volume":148470000}
{"Date":"2000-07-11","Open":10649.05957,"High":10807.45019,"Low":10626.79004,"Close":10727.19043,"Adj Close":10727.19043,"Volume":160920000}
{"Date":"2000-07-12","Open":10722.24023,"High":10834.32031,"Low":10722.24023,"Close":10783.75977,"Adj Close":10783.75977,"Volume":151430000}
{"Date":"2000-07-13","Open":10774.91992,"High":10829.73047,"Low":10754.41992,"Close":10788.70996,"Adj Close":10788.70996,"Volume":175240000}
{"Date":"2000-07-14","Open":10793.30957,"High":10821.95019,"Low":10753.70996,"Close":10812.75,"Adj Close":10812.75,"Volume":150970000}
{"Date":"2000-07-17","Open":10812.40039,"High":10847.40039,"Low":10749.46973,"Close":10804.26953,"Adj Close":10804.26953,"Volume":162780000}
{"Date":"2000-07-18","Open":10799.16016,"High":10799.16016,"Low":10703.05957,"Close":10739.91992,"Adj Close":10739.91992,"Volume":170620000}
{"Date":"2000-07-19","Open":10724.15039,"High":10790.48047,"Low":10685.48047,"Close":10696.08008,"Adj Close":10696.08008,"Volume":213930000}
{"Date":"2000-07-20","Open":10700.67969,"High":10874.62988,"Low":10700.67969,"Close":10843.87012,"Adj Close":10843.87012,"Volume":178590000}
{"Date":"2000-07-21","Open":10843.50977,"High":10851.65039,"Low":10716.15039,"Close":10733.55957,"Adj Close":10733.55957,"Volume":170710000}
{"Date":"2000-07-24","Open":10731.44043,"High":10778.11035,"Low":10678.40039,"Close":10685.12012,"Adj Close":10685.12012,"Volume":147970000}
{"Date":"2000-07-25","Open":10689.28027,"High":10744.51953,"Low":10680.16992,"Close":10699.96973,"Adj Close":10699.96973,"Volume":168950000}
{"Date":"2000-07-26","Open":10689.36035,"High":10692.54981,"Low":10516.48047,"Close":10516.48047,"Adj Close":10516.48047,"Volume":201880000}
{"Date":"2000-07-27","Open":10516.83008,"High":10643.40039,"Low":10516.83008,"Close":10586.12988,"Adj Close":10586.12988,"Volume":160760000}
{"Date":"2000-07-28","Open":10594.96973,"High":10649.05957,"Low":10464.5,"Close":10511.16992,"Adj Close":10511.16992,"Volume":174720000}
{"Date":"2000-07-31","Open":10514.29004,"High":10603.29004,"Low":10497.79981,"Close":10521.98047,"Adj Close":10521.98047,"Volume":175820000}
{"Date":"2000-08-01","Open":10523.80957,"High":10626.91992,"Low":10516.75977,"Close":10606.95019,"Adj Close":10606.95019,"Volume":151420000}
{"Date":"2000-08-02","Open":10609.15039,"High":10724.53027,"Low":10587.54004,"Close":10687.53027,"Adj Close":10687.53027,"Volume":163400000}
{"Date":"2000-08-03","Open":10679.37012,"High":10744.30957,"Low":10623.44043,"Close":10706.58008,"Adj Close":10706.58008,"Volume":161580000}
{"Date":"2000-08-04","Open":10713.36035,"High":10769.95019,"Low":10664.45996,"Close":10767.75,"Adj Close":10767.75,"Volume":150750000}
{"Date":"2000-08-07","Open":10773.98047,"High":10892.28027,"Low":10736.98047,"Close":10867.00977,"Adj Close":10867.00977,"Volume":145090000}
{"Date":"2000-08-08","Open":10865.15039,"High":10988.25,"Low":10836.61035,"Close":10976.88965,"Adj Close":10976.88965,"Volume":204720000}
{"Date":"2000-08-09","Open":10970.94043,"High":10978.26953,"Low":10892.65039,"Close":10905.83008,"Adj Close":10905.83008,"Volume":186430000}
{"Date":"2000-08-10","Open":10901.05957,"High":10946.49023,"Low":10886.79004,"Close":10908.75977,"Adj Close":10908.75977,"Volume":144290000}
{"Date":"2000-08-11","Open":10905.98047,"High":11067.73047,"Low":10902.67969,"Close":11027.79981,"Adj Close":11027.79981,"Volume":155120000}
{"Date":"2000-08-14","Open":11027.07031,"High":11177.61035,"Low":11006.19043,"Close":11176.13965,"Adj Close":11176.13965,"Volume":140280000}
{"Date":"2000-08-15","Open":11175.04981,"High":11175.04981,"Low":11046.12012,"Close":11067,"Adj Close":11067,"Volume":155190000}
{"Date":"2000-08-16","Open":11068.83008,"High":11088.96973,"Low":10961.13965,"Close":11008.38965,"Adj Close":11008.38965,"Volume":162550000}
{"Date":"2000-08-17","Open":11010.95019,"High":11091.54004,"Low":10984.40039,"Close":11055.63965,"Adj Close":11055.63965,"Volume":177570000}
{"Date":"2000-08-18","Open":11051.20019,"High":11082.37988,"Low":11006.19043,"Close":11046.48047,"Adj Close":11046.48047,"Volume":164870000}
{"Date":"2000-08-21","Open":11058.84961,"High":11106.19043,"Low":11027.07031,"Close":11079.80957,"Adj Close":11079.80957,"Volume":147300000}
{"Date":"2000-08-22","Open":11082.20019,"High":11189.70019,"Low":11081.28027,"Close":11139.15039,"Adj Close":11139.15039,"Volume":146810000}
{"Date":"2000-08-23","Open":11130.54981,"High":11172.29981,"Low":11059.66992,"Close":11144.65039,"Adj Close":11144.65039,"Volume":145650000}
{"Date":"2000-08-24","Open":11143.91016,"High":11197.75977,"Low":11120.09961,"Close":11182.74023,"Adj Close":11182.74023,"Volume":143970000}
{"Date":"2000-08-25","Open":11182.74023,"High":11210.94043,"Low":11155.62988,"Close":11192.62988,"Adj Close":11192.62988,"Volume":127920000}
{"Date":"2000-08-28","Open":11194.48047,"High":11319.05957,"Low":11188.92969,"Close":11252.83984,"Adj Close":11252.83984,"Volume":166710000}
{"Date":"2000-08-29","Open":11249.26953,"High":11256.16992,"Low":11196.59961,"Close":11215.09961,"Adj Close":11215.09961,"Volume":149300000}
{"Date":"2000-08-30","Open":11209.00977,"High":11210.29004,"Low":11096.34961,"Close":11103.00977,"Adj Close":11103.00977,"Volume":146490000}
{"Date":"2000-08-31","Open":11105.23047,"High":11310.54981,"Low":11104.86035,"Close":11215.09961,"Adj Close":11215.09961,"Volume":183320000}
{"Date":"2000-09-01","Open":11219.54004,"High":11313.59961,"Low":11219.54004,"Close":11238.78027,"Adj Close":11238.78027,"Volume":125140000}
{"Date":"2000-09-05","Open":11221.75977,"High":11301.66992,"Low":11184.76953,"Close":11260.61035,"Adj Close":11260.61035,"Volume":174500000}
{"Date":"2000-09-06","Open":11253.58008,"High":11401.19043,"Low":11253.20996,"Close":11310.63965,"Adj Close":11310.63965,"Volume":224760000}
{"Date":"2000-09-07","Open":11316.00977,"High":11323.87012,"Low":11223.24023,"Close":11259.87012,"Adj Close":11259.87012,"Volume":222220000}
{"Date":"2000-09-08","Open":11261.71973,"High":11261.71973,"Low":11191.04981,"Close":11220.65039,"Adj Close":11220.65039,"Volume":181620000}
{"Date":"2000-09-11","Open":11219.54004,"High":11286.12988,"Low":11139.25977,"Close":11195.49023,"Adj Close":11195.49023,"Volume":160120000}
{"Date":"2000-09-12","Open":11197.70996,"High":11255.79981,"Low":11113.73047,"Close":11233.23047,"Adj Close":11233.23047,"Volume":172030000}
{"Date":"2000-09-13","Open":11225.03027,"High":11231.00977,"Low":11140.74023,"Close":11182.17969,"Adj Close":11182.17969,"Volume":216210000}
{"Date":"2000-09-14","Open":11189.58008,"High":11208.07031,"Low":11069.33984,"Close":11087.46973,"Adj Close":11087.46973,"Volume":218810000}
{"Date":"2000-09-15","Open":11087.83984,"High":11110.04004,"Low":10916.91992,"Close":10927,"Adj Close":10927,"Volume":291270000}
{"Date":"2000-09-18","Open":10926.41992,"High":10935.58008,"Low":10798.16992,"Close":10808.51953,"Adj Close":10808.51953,"Volume":198950000}
{"Date":"2000-09-19","Open":10812.21973,"High":10839.13965,"Low":10761.91016,"Close":10789.29004,"Adj Close":10789.29004,"Volume":214080000}
{"Date":"2000-09-20","Open":10794.46973,"High":10824.05957,"Low":10567.32031,"Close":10687.91992,"Adj Close":10687.91992,"Volume":243780000}
{"Date":"2000-09-21","Open":10680.51953,"High":10783.37012,"Low":10660.54004,"Close":10765.51953,"Adj Close":10765.51953,"Volume":186170000}
{"Date":"2000-09-22","Open":10678.29981,"High":10858.09961,"Low":10621.70019,"Close":10847.37012,"Adj Close":10847.37012,"Volume":487370000}
{"Date":"2000-09-25","Open":10847.37012,"High":10897.30957,"Low":10783,"Close":10808.15039,"Adj Close":10808.15039,"Volume":259920000}
{"Date":"2000-09-26","Open":10806.29981,"High":10813.24023,"Low":10615.78027,"Close":10631.32031,"Adj Close":10631.32031,"Volume":321770000}
{"Date":"2000-09-27","Open":10631.32031,"High":10678.66992,"Low":10579.51953,"Close":10628.36035,"Adj Close":10628.36035,"Volume":271660000}
{"Date":"2000-09-28","Open":10629.83984,"High":10856.25,"Low":10623.17969,"Close":10824.05957,"Adj Close":10824.05957,"Volume":233190000}
{"Date":"2000-09-29","Open":10821.40039,"High":10821.40039,"Low":10650.54981,"Close":10650.91992,"Adj Close":10650.91992,"Volume":236360000}
{"Date":"2000-10-02","Open":10659.05957,"High":10721.21973,"Low":10631.32031,"Close":10700.12988,"Adj Close":10700.12988,"Volume":215090000}
{"Date":"2000-10-03","Open":10709.83984,"High":10857.73047,"Low":10709.83984,"Close":10719.74023,"Adj Close":10719.74023,"Volume":259600000}
{"Date":"2000-10-04","Open":10723.33008,"High":10849.95996,"Low":10713.62012,"Close":10784.48047,"Adj Close":10784.48047,"Volume":264380000}
{"Date":"2000-10-05","Open":10783.71973,"High":10843.29981,"Low":10722.70019,"Close":10724.91992,"Adj Close":10724.91992,"Volume":217400000}
{"Date":"2000-10-06","Open":10726.75977,"High":10779.84961,"Low":10518.84961,"Close":10596.54004,"Adj Close":10596.54004,"Volume":237860000}
{"Date":"2000-10-09","Open":10596.91016,"High":10641.30957,"Low":10546.23047,"Close":10568.42969,"Adj Close":10568.42969,"Volume":167770000}
{"Date":"2000-10-10","Open":10569.16992,"High":10623.54981,"Low":10488.88965,"Close":10524.40039,"Adj Close":10524.40039,"Volume":212070000}
{"Date":"2000-10-11","Open":10521.07031,"High":10566.58008,"Low":10350.88965,"Close":10413.79004,"Adj Close":10413.79004,"Volume":324520000}
{"Date":"2000-10-12","Open":10424.13965,"High":10460.40039,"Low":10023.49023,"Close":10034.58008,"Adj Close":10034.58008,"Volume":367130000}
{"Date":"2000-10-13","Open":10031.62012,"High":10208.08984,"Low":10014.24023,"Close":10192.17969,"Adj Close":10192.17969,"Volume":300410000}
{"Date":"2000-10-16","Open":10184.78027,"High":10272.08984,"Low":10177.75977,"Close":10238.79981,"Adj Close":10238.79981,"Volume":270220000}
{"Date":"2000-10-17","Open":10242.87012,"High":10293.91992,"Low":10026.45019,"Close":10089.70996,"Adj Close":10089.70996,"Volume":253140000}
{"Date":"2000-10-18","Open":10085.99023,"High":10085.99023,"Low":9654.63965,"Close":9975.01953,"Adj Close":9975.01953,"Volume":372410000}
{"Date":"2000-10-19","Open":10014.61035,"High":10142.98047,"Low":10014.61035,"Close":10142.98047,"Adj Close":10142.98047,"Volume":343710000}
{"Date":"2000-10-20","Open":10141.12988,"High":10229.54981,"Low":10067.50977,"Close":10226.58984,"Adj Close":10226.58984,"Volume":319750000}
{"Date":"2000-10-23","Open":10230.29004,"High":10361.25,"Low":10216.23047,"Close":10271.71973,"Adj Close":10271.71973,"Volume":339180000}
{"Date":"2000-10-24","Open":10273.57031,"High":10439.30957,"Low":10273.57031,"Close":10393.07031,"Adj Close":10393.07031,"Volume":274990000}
{"Date":"2000-10-25","Open":10395.66016,"High":10461.96973,"Low":10306.58984,"Close":10326.48047,"Adj Close":10326.48047,"Volume":312490000}
{"Date":"2000-10-26","Open":10326.48047,"High":10454.84961,"Low":10265.05957,"Close":10380.12012,"Adj Close":10380.12012,"Volume":277120000}
{"Date":"2000-10-27","Open":10381.59961,"High":10590.62012,"Low":10380.86035,"Close":10590.62012,"Adj Close":10590.62012,"Volume":377740000}
{"Date":"2000-10-30","Open":10588.05957,"High":10869.51953,"Low":10578.49023,"Close":10835.76953,"Adj Close":10835.76953,"Volume":266040000}
{"Date":"2000-10-31","Open":10835.38965,"High":10995.41016,"Low":10812.25977,"Close":10971.13965,"Adj Close":10971.13965,"Volume":281800000}
{"Date":"2000-11-01","Open":10966.20996,"High":10993.50977,"Low":10838.04004,"Close":10899.46973,"Adj Close":10899.46973,"Volume":249720000}
{"Date":"2000-11-02","Open":10903.16992,"High":10946.49023,"Low":10869.90039,"Close":10880.50977,"Adj Close":10880.50977,"Volume":250440000}
{"Date":"2000-11-03","Open":10883.16992,"High":10883.16992,"Low":10756.90039,"Close":10817.95019,"Adj Close":10817.95019,"Volume":195280000}
{"Date":"2000-11-06","Open":10820.59961,"High":11006.5,"Low":10809.98047,"Close":10977.20996,"Adj Close":10977.20996,"Volume":186860000}
{"Date":"2000-11-07","Open":10978.71973,"High":10996.54981,"Low":10926.01953,"Close":10952.17969,"Adj Close":10952.17969,"Volume":171150000}
{"Date":"2000-11-08","Open":10954.33984,"High":11002.23047,"Low":10903.26953,"Close":10907.05957,"Adj Close":10907.05957,"Volume":264700000}
{"Date":"2000-11-09","Open":10902.11035,"High":10902.11035,"Low":10618.49023,"Close":10834.25,"Adj Close":10834.25,"Volume":252890000}
{"Date":"2000-11-10","Open":10813.78027,"High":10813.78027,"Low":10602.57031,"Close":10602.95019,"Adj Close":10602.95019,"Volume":273910000}
{"Date":"2000-11-13","Open":10595.34961,"High":10595.73047,"Low":10369.74023,"Close":10517.25,"Adj Close":10517.25,"Volume":298020000}
{"Date":"2000-11-14","Open":10528.25,"High":10728.36035,"Low":10528.25,"Close":10681.05957,"Adj Close":10681.05957,"Volume":227080000}
{"Date":"2000-11-15","Open":10681.20996,"High":10799.37012,"Low":10635.94043,"Close":10707.59961,"Adj Close":10707.59961,"Volume":189850000}
{"Date":"2000-11-16","Open":10705.33008,"High":10757.66016,"Low":10639.34961,"Close":10656.03027,"Adj Close":10656.03027,"Volume":175280000}
{"Date":"2000-11-17","Open":10657.12988,"High":10762.58984,"Low":10565.79004,"Close":10629.87012,"Adj Close":10629.87012,"Volume":221680000}
{"Date":"2000-11-20","Open":10624.17969,"High":10624.28027,"Low":10449.28027,"Close":10462.65039,"Adj Close":10462.65039,"Volume":203170000}
{"Date":"2000-11-21","Open":10465.57031,"High":10569.00977,"Low":10415.25,"Close":10494.5,"Adj Close":10494.5,"Volume":191420000}
{"Date":"2000-11-22","Open":10484.25977,"High":10493.26953,"Low":10371.63965,"Close":10399.32031,"Adj Close":10399.32031,"Volume":204630000}
{"Date":"2000-11-24","Open":10403.87012,"High":10508.15039,"Low":10397.04981,"Close":10470.23047,"Adj Close":10470.23047,"Volume":87980000}
{"Date":"2000-11-27","Open":10479.33008,"High":10626.83984,"Low":10479.33008,"Close":10546.07031,"Adj Close":10546.07031,"Volume":203320000}
{"Date":"2000-11-28","Open":10537.86035,"High":10613.94043,"Low":10489.57031,"Close":10507.58008,"Adj Close":10507.58008,"Volume":235020000}
{"Date":"2000-11-29","Open":10502.74023,"High":10646.16992,"Low":10480.83008,"Close":10629.11035,"Adj Close":10629.11035,"Volume":235620000}
{"Date":"2000-11-30","Open":10610.53027,"High":10610.53027,"Low":10292.38965,"Close":10414.49023,"Adj Close":10414.49023,"Volume":362290000}
{"Date":"2000-12-01","Open":10416.75977,"High":10524.45019,"Low":10348.70019,"Close":10373.54004,"Adj Close":10373.54004,"Volume":301730000}
{"Date":"2000-12-04","Open":10377.33008,"High":10604.45996,"Low":10319.30957,"Close":10560.95019,"Adj Close":10560.95019,"Volume":261400000}
{"Date":"2000-12-05","Open":10576.78027,"High":10917.29981,"Low":10576.78027,"Close":10898.71973,"Adj Close":10898.71973,"Volume":291620000}
{"Date":"2000-12-06","Open":10896.13965,"High":10896.13965,"Low":10620.86035,"Close":10664.37988,"Adj Close":10664.37988,"Volume":312570000}
{"Date":"2000-12-07","Open":10644.66016,"High":10689.01953,"Low":10583.23047,"Close":10617.36035,"Adj Close":10617.36035,"Volume":249400000}
{"Date":"2000-12-08","Open":10632.13965,"High":10803.54004,"Low":10631.86035,"Close":10712.91016,"Adj Close":10712.91016,"Volume":275080000}
{"Date":"2000-12-11","Open":10719.36035,"High":10792.16016,"Low":10670.05957,"Close":10725.79981,"Adj Close":10725.79981,"Volume":256450000}
{"Date":"2000-12-12","Open":10725.79981,"High":10856.25,"Low":10703.80957,"Close":10768.26953,"Adj Close":10768.26953,"Volume":238100000}
{"Date":"2000-12-13","Open":10777.95019,"High":10915.40039,"Low":10772.54004,"Close":10794.44043,"Adj Close":10794.44043,"Volume":239430000}
{"Date":"2000-12-14","Open":10794.82031,"High":10798.99023,"Low":10615.83984,"Close":10674.99023,"Adj Close":10674.99023,"Volume":193430000}
{"Date":"2000-12-15","Open":10647.98047,"High":10653.37988,"Low":10434.58984,"Close":10434.95996,"Adj Close":10434.95996,"Volume":479460000}
{"Date":"2000-12-18","Open":10433.33984,"High":10679.91992,"Low":10433.33984,"Close":10645.41992,"Adj Close":10645.41992,"Volume":217520000}
{"Date":"2000-12-19","Open":10643.13965,"High":10784.58008,"Low":10582.84961,"Close":10584.37012,"Adj Close":10584.37012,"Volume":278950000}
{"Date":"2000-12-20","Open":10580.96973,"High":10580.96973,"Low":10318.92969,"Close":10318.92969,"Adj Close":10318.92969,"Volume":311500000}
{"Date":"2000-12-21","Open":10314.37988,"High":10520.46973,"Low":10299.20996,"Close":10487.29004,"Adj Close":10487.29004,"Volume":321300000}
{"Date":"2000-12-22","Open":10495.25977,"High":10640.87012,"Low":10475.34961,"Close":10635.55957,"Adj Close":10635.55957,"Volume":230880000}
{"Date":"2000-12-26","Open":10638.20996,"High":10701.16016,"Low":10597.63965,"Close":10692.44043,"Adj Close":10692.44043,"Volume":153960000}
{"Date":"2000-12-27","Open":10690.09961,"High":10828.94043,"Low":10645.04004,"Close":10803.16016,"Adj Close":10803.16016,"Volume":190400000}
{"Date":"2000-12-28","Open":10795.20019,"High":10901.37012,"Low":10774.71973,"Close":10868.75977,"Adj Close":10868.75977,"Volume":188600000}
{"Date":"2000-12-29","Open":10868.75977,"High":10917.67969,"Low":10758.32031,"Close":10787.99023,"Adj Close":10787.99023,"Volume":210800000}
{"Date":"2001-01-02","Open":10790.91992,"High":10797.01953,"Low":10585.36035,"Close":10646.15039,"Adj Close":10646.15039,"Volume":253300000}
{"Date":"2001-01-03","Open":10637.41992,"High":11019.04981,"Low":10581.08984,"Close":10945.75,"Adj Close":10945.75,"Volume":420720000}
{"Date":"2001-01-04","Open":10944.94043,"High":11028,"Low":10888.41992,"Close":10912.41016,"Adj Close":10912.41016,"Volume":382800000}
{"Date":"2001-01-05","Open":10912.80957,"High":10919.41992,"Low":10627.75,"Close":10662.00977,"Adj Close":10662.00977,"Volume":272650000}
{"Date":"2001-01-08","Open":10658.73047,"High":10700.84961,"Low":10516.01953,"Close":10621.34961,"Adj Close":10621.34961,"Volume":225780000}
{"Date":"2001-01-09","Open":10625.20996,"High":10680.71973,"Low":10531.07031,"Close":10572.54981,"Adj Close":10572.54981,"Volume":254160000}
{"Date":"2001-01-10","Open":10568.48047,"High":10611.58984,"Low":10472.50977,"Close":10604.26953,"Adj Close":10604.26953,"Volume":263700000}
{"Date":"2001-01-11","Open":10600.20019,"High":10638.01953,"Low":10552.62012,"Close":10609.54981,"Adj Close":10609.54981,"Volume":279720000}
{"Date":"2001-01-12","Open":10608.74023,"High":10623.88965,"Low":10468.04004,"Close":10525.37988,"Adj Close":10525.37988,"Volume":247020000}
{"Date":"2001-01-16","Open":10525.78027,"High":10664.04981,"Low":10486.63965,"Close":10652.66016,"Adj Close":10652.66016,"Volume":233330000}
{"Date":"2001-01-17","Open":10660.95019,"High":10705.92969,"Low":10545.29981,"Close":10584.33984,"Adj Close":10584.33984,"Volume":304800000}
{"Date":"2001-01-18","Open":10584.57031,"High":10737.24023,"Low":10567.46973,"Close":10678.28027,"Adj Close":10678.28027,"Volume":307320000}
{"Date":"2001-01-19","Open":10686,"High":10717.71973,"Low":10564.00977,"Close":10587.58984,"Adj Close":10587.58984,"Volume":363100000}
{"Date":"2001-01-22","Open":10581.90039,"High":10634.36035,"Low":10509.91992,"Close":10578.24023,"Adj Close":10578.24023,"Volume":233850000}
{"Date":"2001-01-23","Open":10575.79981,"High":10679.08984,"Low":10553.83984,"Close":10649.80957,"Adj Close":10649.80957,"Volume":269970000}
{"Date":"2001-01-24","Open":10651.84961,"High":10680.30957,"Low":10619.71973,"Close":10646.96973,"Adj Close":10646.96973,"Volume":283190000}
{"Date":"2001-01-25","Open":10664.53027,"High":10778.71973,"Low":10633.44043,"Close":10729.51953,"Adj Close":10729.51953,"Volume":249120000}
{"Date":"2001-01-26","Open":10727.08008,"High":10742.94043,"Low":10625.00977,"Close":10659.98047,"Adj Close":10659.98047,"Volume":232990000}
{"Date":"2001-01-29","Open":10657.12988,"High":10725.13965,"Low":10612.53027,"Close":10702.19043,"Adj Close":10702.19043,"Volume":224980000}
{"Date":"2001-01-30","Open":10702.19043,"High":10900.76953,"Low":10682.95996,"Close":10881.20019,"Adj Close":10881.20019,"Volume":242900000}
{"Date":"2001-01-31","Open":10882.25,"High":10957.5,"Low":10832.58008,"Close":10887.36035,"Adj Close":10887.36035,"Volume":280560000}
{"Date":"2001-02-01","Open":10884.82031,"High":10983.79981,"Low":10864.16992,"Close":10983.62988,"Adj Close":10983.62988,"Volume":221680000}
{"Date":"2001-02-02","Open":10982.70996,"High":11022.78027,"Low":10848.58008,"Close":10864.09961,"Adj Close":10864.09961,"Volume":206940000}
{"Date":"2001-02-05","Open":10860.44043,"High":10977.66016,"Low":10851.42969,"Close":10965.84961,"Adj Close":10965.84961,"Volume":189850000}
{"Date":"2001-02-06","Open":10965.03027,"High":11035.13965,"Low":10932.17969,"Close":10957.41992,"Adj Close":10957.41992,"Volume":199510000}
{"Date":"2001-02-07","Open":10948.95019,"High":11004.04004,"Low":10911.25977,"Close":10946.71973,"Adj Close":10946.71973,"Volume":236350000}
{"Date":"2001-02-08","Open":10940.62012,"High":10965.20019,"Low":10871.5,"Close":10880.54981,"Adj Close":10880.54981,"Volume":208300000}
{"Date":"2001-02-09","Open":10878.50977,"High":10889.21973,"Low":10754.95996,"Close":10781.45019,"Adj Close":10781.45019,"Volume":207600000}
{"Date":"2001-02-12","Open":10779.41992,"High":10953.62988,"Low":10771.65039,"Close":10946.76953,"Adj Close":10946.76953,"Volume":176090000}
{"Date":"2001-02-13","Open":10950.17969,"High":11012.90039,"Low":10894.33984,"Close":10903.32031,"Adj Close":10903.32031,"Volume":198270000}
{"Date":"2001-02-14","Open":10899.41992,"High":10917.91016,"Low":10780.41016,"Close":10795.41016,"Adj Close":10795.41016,"Volume":189300000}
{"Date":"2001-02-15","Open":10800.65039,"High":10922.58008,"Low":10800.65039,"Close":10891.01953,"Adj Close":10891.01953,"Volume":219670000}
{"Date":"2001-02-16","Open":10884.11035,"High":10884.11035,"Low":10722.15039,"Close":10799.82031,"Adj Close":10799.82031,"Volume":202390000}
{"Date":"2001-02-20","Open":10800.23047,"High":10903.16992,"Low":10727.53027,"Close":10730.87988,"Adj Close":10730.87988,"Volume":212820000}
{"Date":"2001-02-21","Open":10721.29004,"High":10746.20996,"Low":10520.26953,"Close":10526.58008,"Adj Close":10526.58008,"Volume":219630000}
{"Date":"2001-02-22","Open":10527.79981,"High":10566.19043,"Low":10372.42969,"Close":10526.80957,"Adj Close":10526.80957,"Volume":278520000}
{"Date":"2001-02-23","Open":10529.25,"High":10529.25,"Low":10294.00977,"Close":10441.90039,"Adj Close":10441.90039,"Volume":261840000}
{"Date":"2001-02-26","Open":10447.58984,"High":10642.53027,"Low":10421.91016,"Close":10642.53027,"Adj Close":10642.53027,"Volume":243270000}
{"Date":"2001-02-27","Open":10638.44043,"High":10698.42969,"Low":10560.12012,"Close":10636.87988,"Adj Close":10636.87988,"Volume":239400000}
{"Date":"2001-02-28","Open":10639.32031,"High":10684.76953,"Low":10423.5,"Close":10495.28027,"Adj Close":10495.28027,"Volume":253390000}
{"Date":"2001-03-01","Open":10493.25,"High":10493.25,"Low":10302.88965,"Close":10450.13965,"Adj Close":10450.13965,"Volume":259030000}
{"Date":"2001-03-02","Open":10438.04004,"High":10579.26953,"Low":10302.05957,"Close":10466.30957,"Adj Close":10466.30957,"Volume":255120000}
{"Date":"2001-03-05","Open":10468.92969,"High":10571.62012,"Low":10468.53027,"Close":10562.29981,"Adj Close":10562.29981,"Volume":171780000}
{"Date":"2001-03-06","Open":10570.16992,"High":10690.92969,"Low":10570.16992,"Close":10591.21973,"Adj Close":10591.21973,"Volume":218690000}
{"Date":"2001-03-07","Open":10591.86035,"High":10731.48047,"Low":10591.86035,"Close":10729.59961,"Adj Close":10729.59961,"Volume":238490000}
{"Date":"2001-03-08","Open":10727.16016,"High":10859.5,"Low":10711.29981,"Close":10858.25,"Adj Close":10858.25,"Volume":216130000}
{"Date":"2001-03-09","Open":10850.11035,"High":10850.11035,"Low":10579.26953,"Close":10644.62012,"Adj Close":10644.62012,"Volume":280060000}
{"Date":"2001-03-12","Open":10638.51953,"High":10638.62988,"Low":10166.62012,"Close":10208.25,"Adj Close":10208.25,"Volume":293230000}
{"Date":"2001-03-13","Open":10206.88965,"High":10293.08008,"Low":10108.08984,"Close":10290.79981,"Adj Close":10290.79981,"Volume":281280000}
{"Date":"2001-03-14","Open":10279.41992,"High":10279.41992,"Low":9895.57031,"Close":9973.45996,"Adj Close":9973.45996,"Volume":307630000}
{"Date":"2001-03-15","Open":9982.91992,"High":10097.73047,"Low":9980.84961,"Close":10031.28027,"Adj Close":10031.28027,"Volume":233720000}
{"Date":"2001-03-16","Open":10023.54981,"High":10049.71973,"Low":9814.34961,"Close":9823.41016,"Adj Close":9823.41016,"Volume":365020000}
{"Date":"2001-03-19","Open":9820.04981,"High":9992.66016,"Low":9794.07031,"Close":9959.11035,"Adj Close":9959.11035,"Volume":239520000}
{"Date":"2001-03-20","Open":9961.13965,"High":10019.94043,"Low":9718.16016,"Close":9720.75977,"Adj Close":9720.75977,"Volume":268070000}
{"Date":"2001-03-21","Open":9717.45996,"High":9719.44043,"Low":9461.54004,"Close":9487,"Adj Close":9487,"Volume":312960000}
{"Date":"2001-03-22","Open":9490.66016,"High":9497.78027,"Low":9106.54004,"Close":9389.48047,"Adj Close":9389.48047,"Volume":416820000}
{"Date":"2001-03-23","Open":9395.58008,"High":9529.40039,"Low":9338.15039,"Close":9504.78027,"Adj Close":9504.78027,"Volume":377640000}
{"Date":"2001-03-26","Open":9509.25,"High":9724.87012,"Low":9509.25,"Close":9687.53027,"Adj Close":9687.53027,"Volume":256080000}
{"Date":"2001-03-27","Open":9687.92969,"High":9960.87988,"Low":9649.80957,"Close":9947.54004,"Adj Close":9947.54004,"Volume":325020000}
{"Date":"2001-03-28","Open":9941.20019,"High":9941.20019,"Low":9695.80957,"Close":9785.34961,"Adj Close":9785.34961,"Volume":271130000}
{"Date":"2001-03-29","Open":9784.94043,"High":9882.79981,"Low":9687.61035,"Close":9799.05957,"Adj Close":9799.05957,"Volume":250050000}
{"Date":"2001-03-30","Open":9799.46973,"High":9908.13965,"Low":9760.63965,"Close":9878.78027,"Adj Close":9878.78027,"Volume":249000000}
{"Date":"2001-04-02","Open":9877.16016,"High":9992.53027,"Low":9705.07031,"Close":9777.92969,"Adj Close":9777.92969,"Volume":237210000}
{"Date":"2001-04-03","Open":9774.78027,"High":9774.78027,"Low":9428.07031,"Close":9485.70996,"Adj Close":9485.70996,"Volume":273290000}
{"Date":"2001-04-04","Open":9480.95019,"High":9625.90039,"Low":9375.71973,"Close":9515.41992,"Adj Close":9515.41992,"Volume":301600000}
{"Date":"2001-04-05","Open":9527.20996,"High":9929.79004,"Low":9527.20996,"Close":9918.04981,"Adj Close":9918.04981,"Volume":281710000}
{"Date":"2001-04-06","Open":9913.94043,"High":9913.94043,"Low":9698.07031,"Close":9791.08984,"Adj Close":9791.08984,"Volume":270000000}
{"Date":"2001-04-09","Open":9793.58008,"High":9935.58984,"Low":9775.79004,"Close":9845.15039,"Adj Close":9845.15039,"Volume":208530000}
{"Date":"2001-04-10","Open":9850.34961,"High":10155.24023,"Low":9849.5,"Close":10102.74023,"Adj Close":10102.74023,"Volume":282830000}
{"Date":"2001-04-11","Open":10109.04981,"High":10173.79004,"Low":9951.91992,"Close":10013.46973,"Adj Close":10013.46973,"Volume":299280000}
{"Date":"2001-04-12","Open":10013.08008,"High":10127.45996,"Low":9934.34961,"Close":10126.94043,"Adj Close":10126.94043,"Volume":215510000}
{"Date":"2001-04-16","Open":10118.16016,"High":10184.65039,"Low":10046.51953,"Close":10158.55957,"Adj Close":10158.55957,"Volume":195790000}
{"Date":"2001-04-17","Open":10151.73047,"High":10219.40039,"Low":10075.54004,"Close":10216.73047,"Adj Close":10216.73047,"Volume":234710000}
{"Date":"2001-04-18","Open":10226.87988,"High":10687.13965,"Low":10226.87988,"Close":10615.83008,"Adj Close":10615.83008,"Volume":461800000}
{"Date":"2001-04-19","Open":10616.08984,"High":10694.24023,"Low":10562.15039,"Close":10693.70996,"Adj Close":10693.70996,"Volume":332610000}
{"Date":"2001-04-20","Open":10690.33008,"High":10706.46973,"Low":10517.07031,"Close":10579.84961,"Adj Close":10579.84961,"Volume":324360000}
{"Date":"2001-04-23","Open":10571,"High":10571,"Low":10483.23047,"Close":10532.23047,"Adj Close":10532.23047,"Volume":229400000}
{"Date":"2001-04-24","Open":10529.75,"High":10636.91016,"Low":10448.03027,"Close":10454.33984,"Adj Close":10454.33984,"Volume":224220000}
{"Date":"2001-04-25","Open":10453.42969,"High":10639.19043,"Low":10444.05957,"Close":10625.20019,"Adj Close":10625.20019,"Volume":200210000}
{"Date":"2001-04-26","Open":10633.00977,"High":10766.98047,"Low":10623.70996,"Close":10692.34961,"Adj Close":10692.34961,"Volume":238630000}
{"Date":"2001-04-27","Open":10694.95019,"High":10810.04981,"Low":10694.95019,"Close":10810.04981,"Adj Close":10810.04981,"Volume":222990000}
{"Date":"2001-04-30","Open":10814.41016,"High":10906.41016,"Low":10712.19043,"Close":10734.96973,"Adj Close":10734.96973,"Volume":206420000}
{"Date":"2001-05-01","Open":10734.04981,"High":10904.20019,"Low":10731.45019,"Close":10898.33984,"Adj Close":10898.33984,"Volume":203770000}
{"Date":"2001-05-02","Open":10902.76953,"High":10939.20019,"Low":10802.55957,"Close":10876.67969,"Adj Close":10876.67969,"Volume":228290000}
{"Date":"2001-05-03","Open":10872.32031,"High":10872.32031,"Low":10723.57031,"Close":10796.65039,"Adj Close":10796.65039,"Volume":197610000}
{"Date":"2001-05-04","Open":10793.20019,"High":10958.13965,"Low":10673.21973,"Close":10951.24023,"Adj Close":10951.24023,"Volume":214010000}
{"Date":"2001-05-07","Open":10952.34961,"High":10995.28027,"Low":10893.58984,"Close":10935.16992,"Adj Close":10935.16992,"Volume":190710000}
{"Date":"2001-05-08","Open":10936.66016,"High":10946.80957,"Low":10819.80957,"Close":10883.50977,"Adj Close":10883.50977,"Volume":192290000}
{"Date":"2001-05-09","Open":10875.95996,"High":10914.00977,"Low":10800.94043,"Close":10866.98047,"Adj Close":10866.98047,"Volume":212720000}
{"Date":"2001-05-10","Open":10868.87012,"High":10979.08984,"Low":10868.79981,"Close":10910.44043,"Adj Close":10910.44043,"Volume":189970000}
{"Date":"2001-05-11","Open":10908.29981,"High":10920.13965,"Low":10774.12988,"Close":10821.30957,"Adj Close":10821.30957,"Volume":174720000}
{"Date":"2001-05-14","Open":10819.54981,"High":10878.75977,"Low":10800.12988,"Close":10877.33008,"Adj Close":10877.33008,"Volume":151230000}
{"Date":"2001-05-15","Open":10877.45996,"High":10922.16992,"Low":10816.16992,"Close":10872.96973,"Adj Close":10872.96973,"Volume":202050000}
{"Date":"2001-05-16","Open":10864.74023,"High":11231.15039,"Low":10814.30957,"Close":11215.91992,"Adj Close":11215.91992,"Volume":223850000}
{"Date":"2001-05-17","Open":11218.65039,"High":11328.61035,"Low":11181.91016,"Close":11248.58008,"Adj Close":11248.58008,"Volume":283080000}
{"Date":"2001-05-18","Open":11245.78027,"High":11303.75977,"Low":11193.59961,"Close":11301.74023,"Adj Close":11301.74023,"Volume":214370000}
{"Date":"2001-05-21","Open":11299.13965,"High":11345.71973,"Low":11232.83984,"Close":11337.91992,"Adj Close":11337.91992,"Volume":227630000}
{"Date":"2001-05-22","Open":11339.79981,"High":11350.04981,"Low":11239.59961,"Close":11257.24023,"Adj Close":11257.24023,"Volume":221970000}
{"Date":"2001-05-23","Open":11257.75977,"High":11262.25,"Low":11101.20996,"Close":11105.50977,"Adj Close":11105.50977,"Volume":224130000}
{"Date":"2001-05-24","Open":11107.07031,"High":11173.37012,"Low":11044.96973,"Close":11122.41992,"Adj Close":11122.41992,"Volume":201170000}
{"Date":"2001-05-25","Open":11122.03027,"High":11123.99023,"Low":10993.79004,"Close":11005.37012,"Adj Close":11005.37012,"Volume":146210000}
{"Date":"2001-05-29","Open":11004.66016,"High":11066.00977,"Low":10970.42969,"Close":11039.13965,"Adj Close":11039.13965,"Volume":214540000}
{"Date":"2001-05-30","Open":11032.95996,"High":11042.12988,"Low":10864.83008,"Close":10872.63965,"Adj Close":10872.63965,"Volume":213120000}
{"Date":"2001-05-31","Open":10873.23047,"High":10978.95996,"Low":10865.94043,"Close":10911.94043,"Adj Close":10911.94043,"Volume":190660000}
{"Date":"2001-06-01","Open":10913.57031,"High":11021.57031,"Low":10835.49023,"Close":10990.41016,"Adj Close":10990.41016,"Volume":196260000}
{"Date":"2001-06-04","Open":10991.76953,"High":11071.66992,"Low":10938.87988,"Close":11061.51953,"Adj Close":11061.51953,"Volume":150960000}
{"Date":"2001-06-05","Open":11061.38965,"High":11196.53027,"Low":11043.44043,"Close":11175.83984,"Adj Close":11175.83984,"Volume":211730000}
{"Date":"2001-06-06","Open":11177.73047,"High":11179.67969,"Low":11059.63965,"Close":11070.24023,"Adj Close":11070.24023,"Volume":232580000}
{"Date":"2001-06-07","Open":11069.58008,"High":11100.04004,"Low":11008.95019,"Close":11090.74023,"Adj Close":11090.74023,"Volume":231460000}
{"Date":"2001-06-08","Open":11095.62012,"High":11096.45996,"Low":10938.08008,"Close":10977,"Adj Close":10977,"Volume":176020000}
{"Date":"2001-06-11","Open":10974.79004,"High":10975.44043,"Low":10871.33984,"Close":10922.08984,"Adj Close":10922.08984,"Volume":162750000}
{"Date":"2001-06-12","Open":10914.66992,"High":10982.13965,"Low":10788.58008,"Close":10948.37988,"Adj Close":10948.37988,"Volume":234420000}
{"Date":"2001-06-13","Open":10942,"High":11004.33008,"Low":10866.51953,"Close":10871.62012,"Adj Close":10871.62012,"Volume":195810000}
{"Date":"2001-06-14","Open":10868.26953,"High":10868.48047,"Low":10659.46973,"Close":10690.12988,"Adj Close":10690.12988,"Volume":309640000}
{"Date":"2001-06-15","Open":10680.80957,"High":10716.29981,"Low":10566.54981,"Close":10623.63965,"Adj Close":10623.63965,"Volume":379300000}
{"Date":"2001-06-18","Open":10622.5,"High":10709.04981,"Low":10614.71973,"Close":10645.37988,"Adj Close":10645.37988,"Volume":196230000}
{"Date":"2001-06-19","Open":10654.29981,"High":10740.79004,"Low":10563.66016,"Close":10596.66992,"Adj Close":10596.66992,"Volume":240250000}
{"Date":"2001-06-20","Open":10593.79004,"High":10702.07031,"Low":10563.86035,"Close":10647.33008,"Adj Close":10647.33008,"Volume":244140000}
{"Date":"2001-06-21","Open":10646.38965,"High":10759.63965,"Low":10597.13965,"Close":10715.42969,"Adj Close":10715.42969,"Volume":266590000}
{"Date":"2001-06-22","Open":10716.5,"High":10724.69043,"Low":10573.99023,"Close":10604.58984,"Adj Close":10604.58984,"Volume":210360000}
{"Date":"2001-06-25","Open":10607.87988,"High":10644.24023,"Low":10468.12012,"Close":10504.21973,"Adj Close":10504.21973,"Volume":228190000}
{"Date":"2001-06-26","Open":10497.29981,"High":10534.20996,"Low":10394.71973,"Close":10472.48047,"Adj Close":10472.48047,"Volume":235950000}
{"Date":"2001-06-27","Open":10470.34961,"High":10531.19043,"Low":10408,"Close":10434.83984,"Adj Close":10434.83984,"Volume":210560000}
{"Date":"2001-06-28","Open":10438.73047,"High":10646.45019,"Low":10438.66016,"Close":10566.20996,"Adj Close":10566.20996,"Volume":272820000}
{"Date":"2001-06-29","Open":10565.26953,"High":10605.58984,"Low":10491.59961,"Close":10502.40039,"Adj Close":10502.40039,"Volume":328480000}
{"Date":"2001-07-02","Open":10504.95019,"High":10638.87012,"Low":10467.37988,"Close":10593.71973,"Adj Close":10593.71973,"Volume":215830000}
{"Date":"2001-07-03","Open":10588.88965,"High":10595.12988,"Low":10531.51953,"Close":10571.11035,"Adj Close":10571.11035,"Volume":128500000}
{"Date":"2001-07-05","Open":10566.23047,"High":10567.63965,"Low":10461.13965,"Close":10479.86035,"Adj Close":10479.86035,"Volume":179190000}
{"Date":"2001-07-06","Open":10476.73047,"High":10476.73047,"Low":10220.13965,"Close":10252.67969,"Adj Close":10252.67969,"Volume":207540000}
{"Date":"2001-07-09","Open":10253.62012,"High":10323.11035,"Low":10222.24023,"Close":10299.40039,"Adj Close":10299.40039,"Volume":216290000}
{"Date":"2001-07-10","Open":10300.82031,"High":10335.62988,"Low":10162.70996,"Close":10175.63965,"Adj Close":10175.63965,"Volume":264970000}
{"Date":"2001-07-11","Open":10174.70019,"High":10274.01953,"Low":10120.88965,"Close":10241.01953,"Adj Close":10241.01953,"Volume":267370000}
{"Date":"2001-07-12","Open":10269.30957,"High":10496.63965,"Low":10269.30957,"Close":10478.99023,"Adj Close":10478.99023,"Volume":278190000}
{"Date":"2001-07-13","Open":10478.38965,"High":10549.75977,"Low":10432.59961,"Close":10539.05957,"Adj Close":10539.05957,"Volume":200390000}
{"Date":"2001-07-16","Open":10537.98047,"High":10568.69043,"Low":10446.59961,"Close":10472.12012,"Adj Close":10472.12012,"Volume":220170000}
{"Date":"2001-07-17","Open":10468.62012,"High":10628.48047,"Low":10438.66016,"Close":10606.38965,"Adj Close":10606.38965,"Volume":283640000}
{"Date":"2001-07-18","Open":10594.54004,"High":10594.54004,"Low":10480.87988,"Close":10569.83008,"Adj Close":10569.83008,"Volume":261170000}
{"Date":"2001-07-19","Open":10574.33008,"High":10679.12012,"Low":10523.91992,"Close":10610,"Adj Close":10610,"Volume":235870000}
{"Date":"2001-07-20","Open":10606.19043,"High":10606.19043,"Low":10529.25,"Close":10576.65039,"Adj Close":10576.65039,"Volume":231850000}
{"Date":"2001-07-23","Open":10576.91992,"High":10595.40039,"Low":10419.70996,"Close":10424.41992,"Adj Close":10424.41992,"Volume":185500000}
{"Date":"2001-07-24","Open":10423.79981,"High":10423.79981,"Low":10203.69043,"Close":10241.12012,"Adj Close":10241.12012,"Volume":214180000}
{"Date":"2001-07-25","Open":10241.75,"High":10405.66992,"Low":10241.19043,"Close":10405.66992,"Adj Close":10405.66992,"Volume":228180000}
{"Date":"2001-07-26","Open":10403.45996,"High":10459.01953,"Low":10284.08984,"Close":10455.62988,"Adj Close":10455.62988,"Volume":233860000}
{"Date":"2001-07-27","Open":10451.88965,"High":10460.12012,"Low":10375.29004,"Close":10416.66992,"Adj Close":10416.66992,"Volume":172870000}
{"Date":"2001-07-30","Open":10418.67969,"High":10440.48047,"Low":10361.45019,"Close":10401.71973,"Adj Close":10401.71973,"Volume":155870000}
{"Date":"2001-07-31","Open":10403.17969,"High":10595.04981,"Low":10402.96973,"Close":10522.80957,"Adj Close":10522.80957,"Volume":224450000}
{"Date":"2001-08-01","Open":10527.37988,"High":10599.95996,"Low":10484.20019,"Close":10510.00977,"Adj Close":10510.00977,"Volume":201290000}
{"Date":"2001-08-02","Open":10513.46973,"High":10609.65039,"Low":10513.46973,"Close":10551.17969,"Adj Close":10551.17969,"Volume":219400000}
{"Date":"2001-08-03","Open":10550.00977,"High":10550.55957,"Low":10433.07031,"Close":10512.78027,"Adj Close":10512.78027,"Volume":151270000}
{"Date":"2001-08-06","Open":10504.12988,"High":10504.12988,"Low":10374.95019,"Close":10401.30957,"Adj Close":10401.30957,"Volume":163160000}
{"Date":"2001-08-07","Open":10399.03027,"High":10472.71973,"Low":10376.04981,"Close":10458.74023,"Adj Close":10458.74023,"Volume":161480000}
{"Date":"2001-08-08","Open":10456.17969,"High":10479.63965,"Low":10267.96973,"Close":10293.5,"Adj Close":10293.5,"Volume":185130000}
{"Date":"2001-08-09","Open":10291.15039,"High":10312.19043,"Low":10205.55957,"Close":10298.55957,"Adj Close":10298.55957,"Volume":170020000}
{"Date":"2001-08-10","Open":10296.88965,"High":10433.45996,"Low":10197.32031,"Close":10416.25,"Adj Close":10416.25,"Volume":161930000}
{"Date":"2001-08-13","Open":10411.90039,"High":10445.79981,"Low":10367.05957,"Close":10415.91016,"Adj Close":10415.91016,"Volume":141380000}
{"Date":"2001-08-14","Open":10416.95019,"High":10478.80957,"Low":10386.91992,"Close":10412.16992,"Adj Close":10412.16992,"Volume":145780000}
{"Date":"2001-08-15","Open":10407.04981,"High":10469.74023,"Low":10340.75977,"Close":10345.95019,"Adj Close":10345.95019,"Volume":172000000}
{"Date":"2001-08-16","Open":10342.09961,"High":10395.20996,"Low":10271.57031,"Close":10392.51953,"Adj Close":10392.51953,"Volume":196520000}
{"Date":"2001-08-17","Open":10385.45996,"High":10385.45996,"Low":10180.92969,"Close":10240.78027,"Adj Close":10240.78027,"Volume":217550000}
{"Date":"2001-08-20","Open":10239.33008,"High":10320.07031,"Low":10210.48047,"Close":10320.07031,"Adj Close":10320.07031,"Volume":180510000}
{"Date":"2001-08-21","Open":10320.07031,"High":10378.75,"Low":10156.01953,"Close":10174.13965,"Adj Close":10174.13965,"Volume":182840000}
{"Date":"2001-08-22","Open":10170.29981,"High":10305.12988,"Low":10134.5,"Close":10276.90039,"Adj Close":10276.90039,"Volume":204500000}
{"Date":"2001-08-23","Open":10276.41016,"High":10286.79004,"Low":10213.51953,"Close":10229.15039,"Adj Close":10229.15039,"Volume":153280000}
{"Date":"2001-08-24","Open":10232.48047,"High":10440.67969,"Low":10223.75977,"Close":10423.16992,"Adj Close":10423.16992,"Volume":187860000}
{"Date":"2001-08-27","Open":10422.75977,"High":10441.37012,"Low":10382.34961,"Close":10382.34961,"Adj Close":10382.34961,"Volume":136800000}
{"Date":"2001-08-28","Open":10382.55957,"High":10382.83008,"Low":10214.33984,"Close":10222.03027,"Adj Close":10222.03027,"Volume":172820000}
{"Date":"2001-08-29","Open":10224.45019,"High":10267.70019,"Low":10075.61035,"Close":10090.90039,"Adj Close":10090.90039,"Volume":160980000}
{"Date":"2001-08-30","Open":10077.07031,"High":10117.54004,"Low":9869.13965,"Close":9919.58008,"Adj Close":9919.58008,"Volume":240630000}
{"Date":"2001-08-31","Open":9918.95996,"High":10036.94043,"Low":9887.20019,"Close":9949.75,"Adj Close":9949.75,"Volume":176270000}
{"Date":"2001-09-04","Open":9946.98047,"High":10182.37988,"Low":9894.87988,"Close":9997.49023,"Adj Close":9997.49023,"Volume":262020000}
{"Date":"2001-09-05","Open":9998.12012,"High":10066.69043,"Low":9885.87988,"Close":10033.26953,"Adj Close":10033.26953,"Volume":298080000}
{"Date":"2001-09-06","Open":10028.34961,"High":10028.34961,"Low":9826.08984,"Close":9840.83984,"Adj Close":9840.83984,"Volume":303090000}
{"Date":"2001-09-07","Open":9841.25,"High":9842.08008,"Low":9558.38965,"Close":9605.84961,"Adj Close":9605.84961,"Volume":304980000}
{"Date":"2001-09-10","Open":9603.36035,"High":9671.79981,"Low":9493.54981,"Close":9605.50977,"Adj Close":9605.50977,"Volume":280040000}
{"Date":"2001-09-17","Open":9580.32031,"High":9580.32031,"Low":8883.40039,"Close":8920.70019,"Adj Close":8920.70019,"Volume":565600000}
{"Date":"2001-09-18","Open":8922.70019,"High":9022.05957,"Low":8861.04981,"Close":8903.40039,"Adj Close":8903.40039,"Volume":372230000}
{"Date":"2001-09-19","Open":8903.54004,"High":8945.46973,"Low":8480.20996,"Close":8759.12988,"Adj Close":8759.12988,"Volume":457990000}
{"Date":"2001-09-20","Open":8748.61035,"High":8748.82031,"Low":8375.71973,"Close":8376.20996,"Adj Close":8376.20996,"Volume":439990000}
{"Date":"2001-09-21","Open":8356.55957,"High":8438.41016,"Low":8062.33984,"Close":8235.80957,"Adj Close":8235.80957,"Volume":623480000}
{"Date":"2001-09-24","Open":8242.32031,"High":8649.38965,"Low":8242.32031,"Close":8603.86035,"Adj Close":8603.86035,"Volume":403530000}
{"Date":"2001-09-25","Open":8605.58984,"High":8695.54004,"Low":8506.36035,"Close":8659.96973,"Adj Close":8659.96973,"Volume":349470000}
{"Date":"2001-09-26","Open":8660.05957,"High":8718.16016,"Low":8527.04981,"Close":8567.38965,"Adj Close":8567.38965,"Volume":271690000}
{"Date":"2001-09-27","Open":8567.45996,"High":8681.41992,"Low":8471.96973,"Close":8681.41992,"Adj Close":8681.41992,"Volume":282040000}
{"Date":"2001-09-28","Open":8679.07031,"High":8856.54981,"Low":8679,"Close":8847.55957,"Adj Close":8847.55957,"Volume":340790000}
{"Date":"2001-10-01","Open":8845.96973,"High":8850.66992,"Low":8732.13965,"Close":8836.83008,"Adj Close":8836.83008,"Volume":247430000}
{"Date":"2001-10-02","Open":8836.69043,"High":8950.58984,"Low":8798.42969,"Close":8950.58984,"Adj Close":8950.58984,"Volume":259810000}
{"Date":"2001-10-03","Open":8946.01953,"High":9148.34961,"Low":8860.83984,"Close":9123.78027,"Adj Close":9123.78027,"Volume":327530000}
{"Date":"2001-10-04","Open":9127.24023,"High":9187.37012,"Low":9045.37988,"Close":9060.87988,"Adj Close":9060.87988,"Volume":307660000}
{"Date":"2001-10-05","Open":9058.83008,"High":9131.74023,"Low":8951.07031,"Close":9119.76953,"Adj Close":9119.76953,"Volume":256640000}
{"Date":"2001-10-08","Open":9115.75,"High":9144.80957,"Low":9012.29981,"Close":9067.94043,"Adj Close":9067.94043,"Volume":193330000}
{"Date":"2001-10-09","Open":9066.55957,"High":9086.96973,"Low":9004.13965,"Close":9052.44043,"Adj Close":9052.44043,"Volume":212700000}
{"Date":"2001-10-10","Open":9052.29981,"High":9252.90039,"Low":9000.13965,"Close":9240.86035,"Adj Close":9240.86035,"Volume":253720000}
{"Date":"2001-10-11","Open":9242.62988,"High":9432.04004,"Low":9242.62988,"Close":9410.45019,"Adj Close":9410.45019,"Volume":312240000}
{"Date":"2001-10-12","Open":9409.07031,"High":9409.07031,"Low":9193.73047,"Close":9344.16016,"Adj Close":9344.16016,"Volume":275630000}
{"Date":"2001-10-15","Open":9340.83984,"High":9352.04981,"Low":9238.78027,"Close":9347.62012,"Adj Close":9347.62012,"Volume":199960000}
{"Date":"2001-10-16","Open":9346.30957,"High":9411.13965,"Low":9298.70019,"Close":9384.23047,"Adj Close":9384.23047,"Volume":227850000}
{"Date":"2001-10-17","Open":9389.75977,"High":9489.33008,"Low":9226.95019,"Close":9232.96973,"Adj Close":9232.96973,"Volume":303640000}
{"Date":"2001-10-18","Open":9230.75,"High":9233.94043,"Low":9134.29981,"Close":9163.21973,"Adj Close":9163.21973,"Volume":238660000}
{"Date":"2001-10-19","Open":9162.80957,"High":9218.01953,"Low":9080.80957,"Close":9204.11035,"Adj Close":9204.11035,"Volume":243950000}
{"Date":"2001-10-22","Open":9203.91016,"High":9392.80957,"Low":9167.45019,"Close":9377.03027,"Adj Close":9377.03027,"Volume":222210000}
{"Date":"2001-10-23","Open":9379.16992,"High":9439.20996,"Low":9300.37012,"Close":9340.08008,"Adj Close":9340.08008,"Volume":233120000}
{"Date":"2001-10-24","Open":9341.40039,"High":9388.86035,"Low":9278.70019,"Close":9345.62012,"Adj Close":9345.62012,"Volume":245640000}
{"Date":"2001-10-25","Open":9342.29004,"High":9462.90039,"Low":9177.88965,"Close":9462.90039,"Adj Close":9462.90039,"Volume":252930000}
{"Date":"2001-10-26","Open":9462.28027,"High":9598.16992,"Low":9423.32031,"Close":9545.16992,"Adj Close":9545.16992,"Volume":212840000}
{"Date":"2001-10-29","Open":9543.37012,"High":9543.37012,"Low":9269.5,"Close":9269.5,"Adj Close":9269.5,"Volume":203990000}
{"Date":"2001-10-30","Open":9264.51953,"High":9264.51953,"Low":9065.58984,"Close":9121.98047,"Adj Close":9121.98047,"Volume":245350000}
{"Date":"2001-10-31","Open":9123.63965,"High":9223.07031,"Low":9064.41016,"Close":9075.13965,"Adj Close":9075.13965,"Volume":245200000}
{"Date":"2001-11-01","Open":9087.45019,"High":9284.45019,"Low":9014.45996,"Close":9263.90039,"Adj Close":9263.90039,"Volume":256480000}
{"Date":"2001-11-02","Open":9264.51953,"High":9343.82031,"Low":9209.65039,"Close":9323.54004,"Adj Close":9323.54004,"Volume":222980000}
{"Date":"2001-11-05","Open":9326.58984,"High":9476.45019,"Low":9326.16992,"Close":9441.03027,"Adj Close":9441.03027,"Volume":210700000}
{"Date":"2001-11-06","Open":9437.08984,"High":9600.59961,"Low":9386.50977,"Close":9591.12012,"Adj Close":9591.12012,"Volume":260340000}
{"Date":"2001-11-07","Open":9584.67969,"High":9644.12012,"Low":9522.41016,"Close":9554.37012,"Adj Close":9554.37012,"Volume":233400000}
{"Date":"2001-11-08","Open":9558.38965,"High":9721.75,"Low":9558.38965,"Close":9587.51953,"Adj Close":9587.51953,"Volume":256000000}
{"Date":"2001-11-09","Open":9586.95996,"High":9630.41016,"Low":9519.76953,"Close":9608,"Adj Close":9608,"Volume":174670000}
{"Date":"2001-11-12","Open":9606.12988,"High":9606.12988,"Low":9408.58008,"Close":9554.37012,"Adj Close":9554.37012,"Volume":196140000}
{"Date":"2001-11-13","Open":9551.42969,"High":9755.78027,"Low":9551.42969,"Close":9750.95019,"Adj Close":9750.95019,"Volume":244230000}
{"Date":"2001-11-14","Open":9751.12988,"High":9859.37988,"Low":9741.41016,"Close":9823.61035,"Adj Close":9823.61035,"Volume":297690000}
{"Date":"2001-11-15","Open":9824.65039,"High":9903.04004,"Low":9808.25,"Close":9872.38965,"Adj Close":9872.38965,"Volume":317340000}
{"Date":"2001-11-16","Open":9871.50977,"High":9908.79004,"Low":9792.46973,"Close":9866.99023,"Adj Close":9866.99023,"Volume":244600000}
{"Date":"2001-11-19","Open":9870.45019,"High":9976.45996,"Low":9870.45019,"Close":9976.45996,"Adj Close":9976.45996,"Volume":210100000}
{"Date":"2001-11-20","Open":9968.63965,"High":9976.73047,"Low":9893.49023,"Close":9901.37988,"Adj Close":9901.37988,"Volume":205690000}
{"Date":"2001-11-21","Open":9894.19043,"High":9894.19043,"Low":9796.41016,"Close":9834.67969,"Adj Close":9834.67969,"Volume":173020000}
{"Date":"2001-11-23","Open":9833.08984,"High":9961.58008,"Low":9833.01953,"Close":9959.70996,"Adj Close":9959.70996,"Volume":70520000}
{"Date":"2001-11-26","Open":9961.58008,"High":9992.79004,"Low":9903.80957,"Close":9982.75,"Adj Close":9982.75,"Volume":191870000}
{"Date":"2001-11-27","Open":9980.33008,"High":9992.71973,"Low":9831.15039,"Close":9872.59961,"Adj Close":9872.59961,"Volume":271610000}
{"Date":"2001-11-28","Open":9867.05957,"High":9867.20019,"Low":9706.61035,"Close":9711.86035,"Adj Close":9711.86035,"Volume":252200000}
{"Date":"2001-11-29","Open":9710.33984,"High":9829.41992,"Low":9691.38965,"Close":9829.41992,"Adj Close":9829.41992,"Volume":212460000}
{"Date":"2001-11-30","Open":9828.79981,"High":9891.58008,"Low":9802.91016,"Close":9851.55957,"Adj Close":9851.55957,"Volume":220520000}
{"Date":"2001-12-03","Open":9848.92969,"High":9848.92969,"Low":9703.90039,"Close":9763.95996,"Adj Close":9763.95996,"Volume":223660000}
{"Date":"2001-12-04","Open":9765.54981,"High":9893.83984,"Low":9743.04981,"Close":9893.83984,"Adj Close":9893.83984,"Volume":213650000}
{"Date":"2001-12-05","Open":9891.34961,"High":10142.32031,"Low":9891.34961,"Close":10114.29004,"Adj Close":10114.29004,"Volume":304070000}
{"Date":"2001-12-06","Open":10113.53027,"High":10169.44043,"Low":10079.76953,"Close":10099.13965,"Adj Close":10099.13965,"Volume":238340000}
{"Date":"2001-12-07","Open":10099.13965,"High":10099.20996,"Low":10002.41016,"Close":10049.45996,"Adj Close":10049.45996,"Volume":204020000}
{"Date":"2001-12-10","Open":10047.04004,"High":10075.61035,"Low":9921.45019,"Close":9921.45019,"Adj Close":9921.45019,"Volume":193100000}
{"Date":"2001-12-11","Open":9925.59961,"High":10015.90039,"Low":9866.84961,"Close":9888.37012,"Adj Close":9888.37012,"Volume":234510000}
{"Date":"2001-12-12","Open":9887.26953,"High":9919.71973,"Low":9806.09961,"Close":9894.80957,"Adj Close":9894.80957,"Volume":253990000}
{"Date":"2001-12-13","Open":9889.12988,"High":9889.20019,"Low":9745.07031,"Close":9766.45019,"Adj Close":9766.45019,"Volume":287530000}
{"Date":"2001-12-14","Open":9764.71973,"High":9848.45019,"Low":9736.41992,"Close":9811.15039,"Adj Close":9811.15039,"Volume":225820000}
{"Date":"2001-12-17","Open":9809.41992,"High":9930.92969,"Low":9798.83984,"Close":9891.96973,"Adj Close":9891.96973,"Volume":220780000}
{"Date":"2001-12-18","Open":9893.21973,"High":10015.33984,"Low":9892.58984,"Close":9998.38965,"Adj Close":9998.38965,"Volume":217100000}
{"Date":"2001-12-19","Open":9994.58984,"High":10088.33984,"Low":9919.79004,"Close":10070.49023,"Adj Close":10070.49023,"Volume":247500000}
{"Date":"2001-12-20","Open":10064.12988,"High":10076.03027,"Low":9985.17969,"Close":9985.17969,"Adj Close":9985.17969,"Volume":273560000}
{"Date":"2001-12-21","Open":9986.83984,"High":10069.5,"Low":9986.83984,"Close":10035.33984,"Adj Close":10035.33984,"Volume":359380000}
{"Date":"2001-12-24","Open":10036.58984,"High":10072.91016,"Low":10034.44043,"Close":10035.33984,"Adj Close":10035.33984,"Volume":63010000}
{"Date":"2001-12-26","Open":10035.54981,"High":10169.08984,"Low":10034.92969,"Close":10088.13965,"Adj Close":10088.13965,"Volume":125890000}
{"Date":"2001-12-27","Open":10088.70996,"High":10147.23047,"Low":10080.87012,"Close":10131.30957,"Adj Close":10131.30957,"Volume":132950000}
{"Date":"2001-12-28","Open":10133.94043,"High":10184.45019,"Low":10109.86035,"Close":10136.99023,"Adj Close":10136.99023,"Volume":136950000}
{"Date":"2001-12-31","Open":10136.36035,"High":10137.61035,"Low":10019.15039,"Close":10021.57031,"Adj Close":10021.57031,"Volume":146900000}
{"Date":"2002-01-02","Open":10021.70996,"High":10074.01953,"Low":9935.70019,"Close":10073.40039,"Adj Close":10073.40039,"Volume":203990000}
{"Date":"2002-01-03","Open":10073.87988,"High":10174.00977,"Low":10051.95019,"Close":10172.13965,"Adj Close":10172.13965,"Volume":275020000}
{"Date":"2002-01-04","Open":10176.83984,"High":10283.66992,"Low":10174.83984,"Close":10259.74023,"Adj Close":10259.74023,"Volume":239480000}
{"Date":"2002-01-07","Open":10261.33008,"High":10300.15039,"Low":10188.12012,"Close":10197.04981,"Adj Close":10197.04981,"Volume":225880000}
{"Date":"2002-01-08","Open":10195.75977,"High":10211.23047,"Low":10121.34961,"Close":10150.54981,"Adj Close":10150.54981,"Volume":193640000}
{"Date":"2002-01-09","Open":10153.17969,"High":10270.87988,"Low":10069.45019,"Close":10094.08984,"Adj Close":10094.08984,"Volume":247850000}
{"Date":"2002-01-10","Open":10092.5,"High":10101.76953,"Low":10032.23047,"Close":10067.86035,"Adj Close":10067.86035,"Volume":199300000}
{"Date":"2002-01-11","Open":10069.51953,"High":10098.37988,"Low":9985.25,"Close":9987.53027,"Adj Close":9987.53027,"Volume":197880000}
{"Date":"2002-01-14","Open":9985.37988,"High":9985.37988,"Low":9889.26953,"Close":9891.41992,"Adj Close":9891.41992,"Volume":229950000}
{"Date":"2002-01-15","Open":9892.73047,"High":9986.20996,"Low":9865.61035,"Close":9924.15039,"Adj Close":9924.15039,"Volume":239830000}
{"Date":"2002-01-16","Open":9916.54004,"High":9916.54004,"Low":9711.09961,"Close":9712.26953,"Adj Close":9712.26953,"Volume":261920000}
{"Date":"2002-01-17","Open":9712.20996,"High":9857.79004,"Low":9712.20996,"Close":9850.04004,"Adj Close":9850.04004,"Volume":243530000}
{"Date":"2002-01-18","Open":9830.94043,"High":9830.94043,"Low":9738.42969,"Close":9771.84961,"Adj Close":9771.84961,"Volume":253830000}
{"Date":"2002-01-22","Open":9772.33984,"High":9842.83984,"Low":9696.57031,"Close":9713.79981,"Adj Close":9713.79981,"Volume":222040000}
{"Date":"2002-01-23","Open":9710.95996,"High":9773.37012,"Low":9680.50977,"Close":9730.95996,"Adj Close":9730.95996,"Volume":246200000}
{"Date":"2002-01-24","Open":9734.20996,"High":9856.96973,"Low":9734.20996,"Close":9796.07031,"Adj Close":9796.07031,"Volume":251040000}
{"Date":"2002-01-25","Open":9793.23047,"High":9897.84961,"Low":9755.11035,"Close":9840.08008,"Adj Close":9840.08008,"Volume":195230000}
{"Date":"2002-01-28","Open":9843.04981,"High":9894.53027,"Low":9798.55957,"Close":9865.75,"Adj Close":9865.75,"Volume":169030000}
{"Date":"2002-01-29","Open":9865.54004,"High":9908.16016,"Low":9616.65039,"Close":9618.24023,"Adj Close":9618.24023,"Volume":265460000}
{"Date":"2002-01-30","Open":9619.13965,"High":9775.58984,"Low":9529.45996,"Close":9762.86035,"Adj Close":9762.86035,"Volume":322690000}
{"Date":"2002-01-31","Open":9763.20019,"High":9922.49023,"Low":9763.20019,"Close":9920,"Adj Close":9920,"Volume":271970000}
{"Date":"2002-02-01","Open":9923.04004,"High":9943.94043,"Low":9860.69043,"Close":9907.25977,"Adj Close":9907.25977,"Volume":228390000}
{"Date":"2002-02-04","Open":9905.45996,"High":9905.45996,"Low":9677.54004,"Close":9687.08984,"Adj Close":9687.08984,"Volume":249680000}
{"Date":"2002-02-05","Open":9684.74023,"High":9773.71973,"Low":9603.99023,"Close":9685.42969,"Adj Close":9685.42969,"Volume":273760000}
{"Date":"2002-02-06","Open":9682.04004,"High":9733.09961,"Low":9608.20996,"Close":9653.38965,"Adj Close":9653.38965,"Volume":263670000}
{"Date":"2002-02-07","Open":9650.96973,"High":9743.04981,"Low":9624.12012,"Close":9625.44043,"Adj Close":9625.44043,"Volume":228910000}
{"Date":"2002-02-08","Open":9627.65039,"High":9745.55957,"Low":9580.32031,"Close":9744.24023,"Adj Close":9744.24023,"Volume":244750000}
{"Date":"2002-02-11","Open":9739.80957,"High":9892.79981,"Low":9710.67969,"Close":9884.78027,"Adj Close":9884.78027,"Volume":189050000}
{"Date":"2002-02-12","Open":9880.34961,"High":9906.01953,"Low":9811.63965,"Close":9863.74023,"Adj Close":9863.74023,"Volume":178160000}
{"Date":"2002-02-13","Open":9856.99023,"High":9998.25,"Low":9856.99023,"Close":9989.66992,"Adj Close":9989.66992,"Volume":208240000}
{"Date":"2002-02-14","Open":9989.66992,"High":10052.29004,"Low":9959.23047,"Close":10001.99023,"Adj Close":10001.99023,"Volume":224190000}
{"Date":"2002-02-15","Open":10000.83008,"High":10007.45996,"Low":9893.76953,"Close":9903.04004,"Adj Close":9903.04004,"Volume":246600000}
{"Date":"2002-02-19","Open":9899.24023,"High":9899.37988,"Low":9734.90039,"Close":9745.13965,"Adj Close":9745.13965,"Volume":226130000}
{"Date":"2002-02-20","Open":9742.37012,"High":9956.04981,"Low":9734.20996,"Close":9941.16992,"Adj Close":9941.16992,"Volume":284530000}
{"Date":"2002-02-21","Open":9933.55957,"High":10029.94043,"Low":9831.98047,"Close":9834.67969,"Adj Close":9834.67969,"Volume":277780000}
{"Date":"2002-02-22","Open":9834.88965,"High":10002.54004,"Low":9796.13965,"Close":9968.15039,"Adj Close":9968.15039,"Volume":278200000}
{"Date":"2002-02-25","Open":9969.75,"High":10172.62012,"Low":9966.36035,"Close":10145.70996,"Adj Close":10145.70996,"Volume":256580000}
{"Date":"2002-02-26","Open":10145.86035,"High":10186.87988,"Low":10033.75,"Close":10115.25977,"Adj Close":10115.25977,"Volume":259700000}
{"Date":"2002-02-27","Open":10117.65039,"High":10255.24023,"Low":10058.66016,"Close":10127.58008,"Adj Close":10127.58008,"Volume":263980000}
{"Date":"2002-02-28","Open":10130.28027,"High":10238.70019,"Low":10104.87988,"Close":10106.12988,"Adj Close":10106.12988,"Volume":269590000}
{"Date":"2002-03-01","Open":10111.04004,"High":10374.87988,"Low":10111.04004,"Close":10368.86035,"Adj Close":10368.86035,"Volume":261080000}
{"Date":"2002-03-04","Open":10368.09961,"High":10600.09961,"Low":10366.78027,"Close":10586.82031,"Adj Close":10586.82031,"Volume":298820000}
{"Date":"2002-03-05","Open":10591.37988,"High":10596.08984,"Low":10425.04981,"Close":10433.41016,"Adj Close":10433.41016,"Volume":288840000}
{"Date":"2002-03-06","Open":10431.95996,"High":10601.50977,"Low":10425.79981,"Close":10574.29004,"Adj Close":10574.29004,"Volume":246850000}
{"Date":"2002-03-07","Open":10578.09961,"High":10606.87988,"Low":10468.63965,"Close":10525.37012,"Adj Close":10525.37012,"Volume":258070000}
{"Date":"2002-03-08","Open":10531.66992,"High":10663.83008,"Low":10531.66992,"Close":10572.49023,"Adj Close":10572.49023,"Volume":271140000}
{"Date":"2002-03-11","Open":10570.07031,"High":10647.08984,"Low":10526,"Close":10611.24023,"Adj Close":10611.24023,"Volume":214210000}
{"Date":"2002-03-12","Open":10604.32031,"High":10639.67969,"Low":10510.91016,"Close":10632.34961,"Adj Close":10632.34961,"Volume":218940000}
{"Date":"2002-03-13","Open":10620.16992,"High":10620.16992,"Low":10474.16992,"Close":10501.84961,"Adj Close":10501.84961,"Volume":226430000}
{"Date":"2002-03-14","Open":10501.29004,"High":10551.11035,"Low":10474.71973,"Close":10517.13965,"Adj Close":10517.13965,"Volume":185250000}
{"Date":"2002-03-15","Open":10516.45019,"High":10607.23047,"Low":10511.46973,"Close":10607.23047,"Adj Close":10607.23047,"Volume":330430000}
{"Date":"2002-03-18","Open":10608.54004,"High":10661.05957,"Low":10525.03027,"Close":10577.75,"Adj Close":10577.75,"Volume":182800000}
{"Date":"2002-03-19","Open":10578.37988,"High":10673.09961,"Low":10577.48047,"Close":10635.25,"Adj Close":10635.25,"Volume":189720000}
{"Date":"2002-03-20","Open":10626.84961,"High":10626.98047,"Low":10496.04004,"Close":10501.57031,"Adj Close":10501.57031,"Volume":209070000}
{"Date":"2002-03-21","Open":10501.99023,"High":10505.71973,"Low":10354.74023,"Close":10479.83984,"Adj Close":10479.83984,"Volume":227260000}
{"Date":"2002-03-22","Open":10477.70019,"High":10491.19043,"Low":10386.36035,"Close":10427.66992,"Adj Close":10427.66992,"Volume":188650000}
{"Date":"2002-03-25","Open":10428.42969,"High":10449.25977,"Low":10280.76953,"Close":10281.66992,"Adj Close":10281.66992,"Volume":218840000}
{"Date":"2002-03-26","Open":10280.50977,"High":10432.86035,"Low":10276.75977,"Close":10353.36035,"Adj Close":10353.36035,"Volume":202990000}
{"Date":"2002-03-27","Open":10351.28027,"High":10453.90039,"Low":10337.86035,"Close":10426.91016,"Adj Close":10426.91016,"Volume":190880000}
{"Date":"2002-03-28","Open":10429.67969,"High":10502.61035,"Low":10403.73047,"Close":10403.94043,"Adj Close":10403.94043,"Volume":179480000}
{"Date":"2002-04-01","Open":10402.07031,"High":10402.07031,"Low":10263.67969,"Close":10362.70019,"Adj Close":10362.70019,"Volume":173820000}
{"Date":"2002-04-02","Open":10352.45996,"High":10352.45996,"Low":10264.86035,"Close":10313.70996,"Adj Close":10313.70996,"Volume":191170000}
{"Date":"2002-04-03","Open":10311.80957,"High":10339.86035,"Low":10139.48047,"Close":10198.29004,"Adj Close":10198.29004,"Volume":217770000}
{"Date":"2002-04-04","Open":10199.54004,"High":10261.87988,"Low":10157.25977,"Close":10235.16992,"Adj Close":10235.16992,"Volume":214030000}
{"Date":"2002-04-05","Open":10235.79981,"High":10335.29981,"Low":10217.38965,"Close":10271.63965,"Adj Close":10271.63965,"Volume":181160000}
{"Date":"2002-04-08","Open":10258.91016,"High":10258.91016,"Low":10120.87012,"Close":10249.08008,"Adj Close":10249.08008,"Volume":220420000}
{"Date":"2002-04-09","Open":10249.83984,"High":10304.99023,"Low":10201.12988,"Close":10208.66992,"Adj Close":10208.66992,"Volume":239080000}
{"Date":"2002-04-10","Open":10210.40039,"High":10394.66992,"Low":10210.40039,"Close":10381.73047,"Adj Close":10381.73047,"Volume":267700000}
{"Date":"2002-04-11","Open":10378.88965,"High":10378.88965,"Low":10154.28027,"Close":10176.08008,"Adj Close":10176.08008,"Volume":309050000}
{"Date":"2002-04-12","Open":10178.57031,"High":10237.94043,"Low":10138.65039,"Close":10190.82031,"Adj Close":10190.82031,"Volume":231400000}
{"Date":"2002-04-15","Open":10189.57031,"High":10225.75977,"Low":10070.49023,"Close":10093.66992,"Adj Close":10093.66992,"Volume":231610000}
{"Date":"2002-04-16","Open":10100.37988,"High":10308.16992,"Low":10100.11035,"Close":10301.32031,"Adj Close":10301.32031,"Volume":253910000}
{"Date":"2002-04-17","Open":10299.66016,"High":10326.44043,"Low":10188.25977,"Close":10220.78027,"Adj Close":10220.78027,"Volume":254320000}
{"Date":"2002-04-18","Open":10219.46973,"High":10258.83984,"Low":10057,"Close":10205.28027,"Adj Close":10205.28027,"Volume":266470000}
{"Date":"2002-04-19","Open":10212.69043,"High":10270.87988,"Low":10212.69043,"Close":10257.11035,"Adj Close":10257.11035,"Volume":249560000}
{"Date":"2002-04-22","Open":10256,"High":10256,"Low":10109.24023,"Close":10136.42969,"Adj Close":10136.42969,"Volume":207120000}
{"Date":"2002-04-23","Open":10137.20019,"High":10177.12988,"Low":10069.45996,"Close":10089.24023,"Adj Close":10089.24023,"Volume":238640000}
{"Date":"2002-04-24","Open":10090.07031,"High":10163.41992,"Low":10027.66016,"Close":10030.42969,"Adj Close":10030.42969,"Volume":219790000}
{"Date":"2002-04-25","Open":10028.70019,"High":10039.55957,"Low":9926.57031,"Close":10035.05957,"Adj Close":10035.05957,"Volume":248480000}
{"Date":"2002-04-26","Open":10037.41992,"High":10082.66992,"Low":9910.71973,"Close":9910.71973,"Adj Close":9910.71973,"Volume":213180000}
{"Date":"2002-04-29","Open":9910.51953,"High":9937.08984,"Low":9811.57031,"Close":9819.87012,"Adj Close":9819.87012,"Volume":211930000}
{"Date":"2002-04-30","Open":9818.90039,"High":10006.28027,"Low":9818.90039,"Close":9946.21973,"Adj Close":9946.21973,"Volume":271250000}
{"Date":"2002-05-01","Open":9944.90039,"High":10086.61035,"Low":9830.66992,"Close":10059.62988,"Adj Close":10059.62988,"Volume":262390000}
{"Date":"2002-05-02","Open":10057.62012,"High":10117.54004,"Low":10040.12012,"Close":10091.87012,"Adj Close":10091.87012,"Volume":221770000}
{"Date":"2002-05-03","Open":10091.73047,"High":10092.08008,"Low":9943.70996,"Close":10006.62988,"Adj Close":10006.62988,"Volume":227940000}
{"Date":"2002-05-06","Open":10005.79981,"High":10023.86035,"Low":9807.69043,"Close":9808.04004,"Adj Close":9808.04004,"Volume":213910000}
{"Date":"2002-05-07","Open":9810.53027,"High":9919.03027,"Low":9810.53027,"Close":9836.54981,"Adj Close":9836.54981,"Volume":270090000}
{"Date":"2002-05-08","Open":9847.95996,"High":10148.94043,"Low":9847.95996,"Close":10141.83008,"Adj Close":10141.83008,"Volume":281990000}
{"Date":"2002-05-09","Open":10137.95996,"High":10144.74023,"Low":10016.73047,"Close":10037.41992,"Adj Close":10037.41992,"Volume":215340000}
{"Date":"2002-05-10","Open":10040.25,"High":10062.04981,"Low":9922.34961,"Close":9939.91992,"Adj Close":9939.91992,"Volume":212260000}
{"Date":"2002-05-13","Open":9938.82031,"High":10110.96973,"Low":9920.20019,"Close":10109.66016,"Adj Close":10109.66016,"Volume":201420000}
{"Date":"2002-05-14","Open":10119.33984,"High":10304.44043,"Low":10119.33984,"Close":10298.13965,"Adj Close":10298.13965,"Volume":254830000}
{"Date":"2002-05-15","Open":10288.55957,"High":10349.07031,"Low":10223.69043,"Close":10243.67969,"Adj Close":10243.67969,"Volume":254000000}
{"Date":"2002-05-16","Open":10242.11035,"High":10318.83008,"Low":10230.67969,"Close":10289.20996,"Adj Close":10289.20996,"Volume":198100000}
{"Date":"2002-05-17","Open":10291.04981,"High":10353.42969,"Low":10256.71973,"Close":10353.08008,"Adj Close":10353.08008,"Volume":228190000}
{"Date":"2002-05-20","Open":10348.92969,"High":10348.92969,"Low":10211.71973,"Close":10229.5,"Adj Close":10229.5,"Volume":167470000}
{"Date":"2002-05-21","Open":10229.08008,"High":10292.95019,"Low":10086.54981,"Close":10105.70996,"Adj Close":10105.70996,"Volume":208290000}
{"Date":"2002-05-22","Open":10098.58008,"High":10157.87988,"Low":10063.5,"Close":10157.87988,"Adj Close":10157.87988,"Volume":198520000}
{"Date":"2002-05-23","Open":10158.29981,"High":10216.08008,"Low":10086.95996,"Close":10216.08008,"Adj Close":10216.08008,"Volume":203610000}
{"Date":"2002-05-24","Open":10211.91992,"High":10217.66992,"Low":10084.75,"Close":10104.25977,"Adj Close":10104.25977,"Volume":143810000}
{"Date":"2002-05-28","Open":10106.54004,"High":10118.50977,"Low":9961.86035,"Close":9981.58008,"Adj Close":9981.58008,"Volume":183870000}
{"Date":"2002-05-29","Open":9976.94043,"High":9988.5,"Low":9922.96973,"Close":9923.04004,"Adj Close":9923.04004,"Volume":198060000}
{"Date":"2002-05-30","Open":9915.00977,"High":9943.51953,"Low":9802.23047,"Close":9911.69043,"Adj Close":9911.69043,"Volume":233250000}
{"Date":"2002-05-31","Open":9915.15039,"High":10042.25977,"Low":9915.00977,"Close":9925.25,"Adj Close":9925.25,"Volume":221700000}
{"Date":"2002-06-03","Open":9923.94043,"High":9986.49023,"Low":9704.17969,"Close":9709.79004,"Adj Close":9709.79004,"Volume":221400000}
{"Date":"2002-06-04","Open":9710.33984,"High":9739.41016,"Low":9592.79004,"Close":9687.83984,"Adj Close":9687.83984,"Volume":263590000}
{"Date":"2002-06-05","Open":9688.53027,"High":9800.88965,"Low":9688.32031,"Close":9796.79981,"Adj Close":9796.79981,"Volume":224800000}
{"Date":"2002-06-06","Open":9795.70019,"High":9802.54981,"Low":9594.66016,"Close":9624.63965,"Adj Close":9624.63965,"Volume":269660000}
{"Date":"2002-06-07","Open":9592.37988,"High":9636.46973,"Low":9472.54004,"Close":9589.66992,"Adj Close":9589.66992,"Volume":366490000}
{"Date":"2002-06-10","Open":9587.37988,"High":9718.08984,"Low":9562.54004,"Close":9645.40039,"Adj Close":9645.40039,"Volume":226060000}
{"Date":"2002-06-11","Open":9647.62012,"High":9758.79981,"Low":9508.69043,"Close":9517.25977,"Adj Close":9517.25977,"Volume":252640000}
{"Date":"2002-06-12","Open":9515.12012,"High":9624.76953,"Low":9449.98047,"Close":9617.70996,"Adj Close":9617.70996,"Volume":332400000}
{"Date":"2002-06-13","Open":9612.87012,"High":9625.40039,"Low":9491.86035,"Close":9502.79981,"Adj Close":9502.79981,"Volume":227630000}
{"Date":"2002-06-14","Open":9498.91992,"High":9498.91992,"Low":9260.99023,"Close":9474.20996,"Adj Close":9474.20996,"Volume":286920000}
{"Date":"2002-06-17","Open":9476.5,"High":9687.76953,"Low":9476.5,"Close":9687.41992,"Adj Close":9687.41992,"Volume":247560000}
{"Date":"2002-06-18","Open":9684.51953,"High":9721.75,"Low":9636.95996,"Close":9706.12012,"Adj Close":9706.12012,"Volume":212730000}
{"Date":"2002-06-19","Open":9702,"High":9733.38965,"Low":9542.74023,"Close":9561.57031,"Adj Close":9561.57031,"Volume":248010000}
{"Date":"2002-06-20","Open":9561.63965,"High":9573.88965,"Low":9425.87988,"Close":9431.76953,"Adj Close":9431.76953,"Volume":277030000}
{"Date":"2002-06-21","Open":9430.66016,"High":9430.66016,"Low":9220.62988,"Close":9253.79004,"Adj Close":9253.79004,"Volume":416400000}
{"Date":"2002-06-24","Open":9252.46973,"High":9369.95019,"Low":9083.55957,"Close":9281.82031,"Adj Close":9281.82031,"Volume":341190000}
{"Date":"2002-06-25","Open":9285.55957,"High":9413.08008,"Low":9111.25,"Close":9126.82031,"Adj Close":9126.82031,"Volume":294930000}
{"Date":"2002-06-26","Open":9108.21973,"High":9160.80957,"Low":8926.57031,"Close":9120.11035,"Adj Close":9120.11035,"Volume":407350000}
{"Date":"2002-06-27","Open":9122.12012,"High":9269.91992,"Low":9034.95996,"Close":9269.91992,"Adj Close":9269.91992,"Volume":335340000}
{"Date":"2002-06-28","Open":9270.33008,"High":9362.82031,"Low":9237.73047,"Close":9243.25977,"Adj Close":9243.25977,"Volume":331590000}
{"Date":"2002-07-01","Open":9239.25,"High":9327.44043,"Low":9106.88965,"Close":9109.79004,"Adj Close":9109.79004,"Volume":258620000}
{"Date":"2002-07-02","Open":9104.95019,"High":9135.82031,"Low":8960.54004,"Close":9007.75,"Adj Close":9007.75,"Volume":313900000}
{"Date":"2002-07-03","Open":9006.37012,"High":9070.88965,"Low":8897.54004,"Close":9054.96973,"Adj Close":9054.96973,"Volume":272750000}
{"Date":"2002-07-05","Open":9061.54004,"High":9379.84961,"Low":9061.54004,"Close":9379.5,"Adj Close":9379.5,"Volume":143040000}
{"Date":"2002-07-08","Open":9375.70019,"High":9410.37988,"Low":9240.36035,"Close":9274.90039,"Adj Close":9274.90039,"Volume":244270000}
{"Date":"2002-07-09","Open":9273.37988,"High":9318.09961,"Low":9081.95996,"Close":9096.08984,"Adj Close":9096.08984,"Volume":255570000}
{"Date":"2002-07-10","Open":9098.16016,"High":9134.23047,"Low":8811.70019,"Close":8813.5,"Adj Close":8813.5,"Volume":383600000}
{"Date":"2002-07-11","Open":8812.12012,"High":8854.90039,"Low":8605.33984,"Close":8801.53027,"Adj Close":8801.53027,"Volume":413260000}
{"Date":"2002-07-12","Open":8805.33008,"High":8849.21973,"Low":8599.66016,"Close":8684.53027,"Adj Close":8684.53027,"Volume":339060000}
{"Date":"2002-07-15","Open":8681.28027,"High":8681.90039,"Low":8244.87012,"Close":8639.19043,"Adj Close":8639.19043,"Volume":379100000}
{"Date":"2002-07-16","Open":8635.30957,"High":8635.66016,"Low":8406.45019,"Close":8473.11035,"Adj Close":8473.11035,"Volume":364500000}
{"Date":"2002-07-17","Open":8476.20996,"High":8723.37012,"Low":8452.75977,"Close":8542.48047,"Adj Close":8542.48047,"Volume":377580000}
{"Date":"2002-07-18","Open":8540.46973,"High":8621.95019,"Low":8404.42969,"Close":8409.49023,"Adj Close":8409.49023,"Volume":276320000}
{"Date":"2002-07-19","Open":8406.09961,"High":8406.09961,"Low":7966.72022,"Close":8019.25977,"Adj Close":8019.25977,"Volume":379120000}
{"Date":"2002-07-22","Open":8015.04004,"High":8103.85986,"Low":7717.29004,"Close":7784.58008,"Adj Close":7784.58008,"Volume":477860000}
{"Date":"2002-07-23","Open":7785.5498,"High":7894.41016,"Low":7682.89014,"Close":7702.33984,"Adj Close":7702.33984,"Volume":528730000}
{"Date":"2002-07-24","Open":7698.45996,"High":8202.01953,"Low":7532.66016,"Close":8191.29004,"Adj Close":8191.29004,"Volume":568650000}
{"Date":"2002-07-25","Open":8185.89014,"High":8309.38965,"Low":7945.9502,"Close":8186.31006,"Adj Close":8186.31006,"Volume":442460000}
{"Date":"2002-07-26","Open":8192.61035,"High":8267.71973,"Low":8114.58984,"Close":8264.38965,"Adj Close":8264.38965,"Volume":306600000}
{"Date":"2002-07-29","Open":8267.99023,"High":8711.87988,"Low":8267.99023,"Close":8711.87988,"Adj Close":8711.87988,"Volume":328750000}
{"Date":"2002-07-30","Open":8707.03027,"High":8762.13965,"Low":8540.12012,"Close":8680.03027,"Adj Close":8680.03027,"Volume":332810000}
{"Date":"2002-07-31","Open":8678.65039,"High":8736.73047,"Low":8537.09961,"Close":8736.58984,"Adj Close":8736.58984,"Volume":328050000}
{"Date":"2002-08-01","Open":8732.58008,"High":8734.30957,"Low":8479.90039,"Close":8506.62012,"Adj Close":8506.62012,"Volume":306600000}
{"Date":"2002-08-02","Open":8504.95996,"High":8508.76953,"Low":8203.82031,"Close":8313.12988,"Adj Close":8313.12988,"Volume":298050000}
{"Date":"2002-08-05","Open":8312.91992,"High":8312.91992,"Low":8030.81982,"Close":8043.62988,"Adj Close":8043.62988,"Volume":281930000}
{"Date":"2002-08-06","Open":8049.93018,"High":8418.15039,"Low":8049.93018,"Close":8274.08984,"Adj Close":8274.08984,"Volume":303670000}
{"Date":"2002-08-07","Open":8282.25,"High":8460.16992,"Low":8214.62012,"Close":8456.15039,"Adj Close":8456.15039,"Volume":282860000}
{"Date":"2002-08-08","Open":8456.29004,"High":8717.41992,"Low":8430.33008,"Close":8712.01953,"Adj Close":8712.01953,"Volume":308760000}
{"Date":"2002-08-09","Open":8707.24023,"High":8796.67969,"Low":8575.98047,"Close":8745.45019,"Adj Close":8745.45019,"Volume":240400000}
{"Date":"2002-08-12","Open":8741.91992,"High":8742.05957,"Low":8582.00977,"Close":8688.88965,"Adj Close":8688.88965,"Volume":194200000}
{"Date":"2002-08-13","Open":8683.15039,"High":8745.51953,"Low":8473.32031,"Close":8482.38965,"Adj Close":8482.38965,"Volume":263650000}
{"Date":"2002-08-14","Open":8479.13965,"High":8748.29004,"Low":8353.07031,"Close":8743.30957,"Adj Close":8743.30957,"Volume":308960000}
{"Date":"2002-08-15","Open":8745.04004,"High":8854.20996,"Low":8687.91992,"Close":8818.13965,"Adj Close":8818.13965,"Volume":285810000}
{"Date":"2002-08-16","Open":8813.07031,"High":8837.51953,"Low":8709.38965,"Close":8778.05957,"Adj Close":8778.05957,"Volume":250960000}
{"Date":"2002-08-19","Open":8777.08984,"High":8994.12012,"Low":8753.51953,"Close":8990.79004,"Adj Close":8990.79004,"Volume":250510000}
{"Date":"2002-08-20","Open":8986.5,"High":8986.5,"Low":8822.01953,"Close":8872.07031,"Adj Close":8872.07031,"Volume":250310000}
{"Date":"2002-08-21","Open":8866.13965,"High":8974.36035,"Low":8798.88965,"Close":8957.23047,"Adj Close":8957.23047,"Volume":280710000}
{"Date":"2002-08-22","Open":8961.17969,"High":9077.00977,"Low":8926.91992,"Close":9053.63965,"Adj Close":9053.63965,"Volume":236710000}
{"Date":"2002-08-23","Open":9051.49023,"High":9051.49023,"Low":8829.95996,"Close":8872.95996,"Adj Close":8872.95996,"Volume":208070000}
{"Date":"2002-08-26","Open":8873.92969,"High":8949.53027,"Low":8756.01953,"Close":8919.00977,"Adj Close":8919.00977,"Volume":187120000}
{"Date":"2002-08-27","Open":8917.49023,"High":9017.01953,"Low":8782.03027,"Close":8824.41016,"Adj Close":8824.41016,"Volume":231250000}
{"Date":"2002-08-28","Open":8823.92969,"High":8823.99023,"Low":8646.19043,"Close":8694.08984,"Adj Close":8694.08984,"Volume":219470000}
{"Date":"2002-08-29","Open":8690.69043,"High":8742.00977,"Low":8558.01953,"Close":8670.99023,"Adj Close":8670.99023,"Volume":224250000}
{"Date":"2002-08-30","Open":8669.25977,"High":8783.34961,"Low":8605.87012,"Close":8663.5,"Adj Close":8663.5,"Volume":177100000}
{"Date":"2002-09-03","Open":8659.26953,"High":8659.26953,"Low":8304.29981,"Close":8308.04981,"Adj Close":8308.04981,"Volume":267290000}
{"Date":"2002-09-04","Open":8308.53027,"High":8452.58984,"Low":8280.40039,"Close":8425.12012,"Adj Close":8425.12012,"Volume":273410000}
{"Date":"2002-09-05","Open":8420.20019,"High":8420.20019,"Low":8217.04981,"Close":8283.70019,"Adj Close":8283.70019,"Volume":285590000}
{"Date":"2002-09-06","Open":8296.45996,"High":8474.70996,"Low":8296.45996,"Close":8427.20019,"Adj Close":8427.20019,"Volume":253650000}
{"Date":"2002-09-09","Open":8425.87988,"High":8558.00977,"Low":8315.46973,"Close":8519.37988,"Adj Close":8519.37988,"Volume":230080000}
{"Date":"2002-09-10","Open":8520.13965,"High":8602.61035,"Low":8502.32031,"Close":8602.61035,"Adj Close":8602.61035,"Volume":220350000}
{"Date":"2002-09-11","Open":8604.26953,"High":8726.90039,"Low":8570.21973,"Close":8581.16992,"Adj Close":8581.16992,"Volume":185470000}
{"Date":"2002-09-12","Open":8574.94043,"High":8574.94043,"Low":8359.08984,"Close":8379.41016,"Adj Close":8379.41016,"Volume":222760000}
{"Date":"2002-09-13","Open":8377.67969,"High":8378.44043,"Low":8247.83984,"Close":8312.69043,"Adj Close":8312.69043,"Volume":248270000}
{"Date":"2002-09-16","Open":8311.79004,"High":8389.25977,"Low":8257.69043,"Close":8380.17969,"Adj Close":8380.17969,"Volume":189900000}
{"Date":"2002-09-17","Open":8386.34961,"High":8482.33984,"Low":8192.00977,"Close":8207.54981,"Adj Close":8207.54981,"Volume":260470000}
{"Date":"2002-09-18","Open":8203.07031,"High":8253.32031,"Low":8051.91016,"Close":8172.4502,"Adj Close":8172.4502,"Volume":289370000}
{"Date":"2002-09-19","Open":8170.6499,"High":8170.6499,"Low":7939.83008,"Close":7942.39014,"Adj Close":7942.39014,"Volume":276320000}
{"Date":"2002-09-20","Open":7945.93018,"High":8017.37012,"Low":7922.06982,"Close":7986.02002,"Adj Close":7986.02002,"Volume":431280000}
{"Date":"2002-09-23","Open":7984.77002,"High":7984.77002,"Low":7788.41992,"Close":7872.1499,"Adj Close":7872.1499,"Volume":268190000}
{"Date":"2002-09-24","Open":7871.22998,"High":7871.22998,"Low":7666,"Close":7683.12988,"Adj Close":7683.12988,"Volume":336190000}
{"Date":"2002-09-25","Open":7687.16016,"High":7891.27978,"Low":7665.66016,"Close":7841.81982,"Adj Close":7841.81982,"Volume":328040000}
{"Date":"2002-09-26","Open":7844.62012,"High":8012.41992,"Low":7844.62012,"Close":7997.12012,"Adj Close":7997.12012,"Volume":334600000}
{"Date":"2002-09-27","Open":7996.00977,"High":7996.00977,"Low":7694.72022,"Close":7701.4502,"Adj Close":7701.4502,"Volume":327120000}
{"Date":"2002-09-30","Open":7698.81006,"High":7698.81006,"Low":7460.77978,"Close":7591.93018,"Adj Close":7591.93018,"Volume":373450000}
{"Date":"2002-10-01","Open":7593.04004,"High":7940.58984,"Low":7593.04004,"Close":7938.79004,"Adj Close":7938.79004,"Volume":339910000}
{"Date":"2002-10-02","Open":7936.56982,"High":7969.37012,"Low":7742.02002,"Close":7755.60986,"Adj Close":7755.60986,"Volume":322970000}
{"Date":"2002-10-03","Open":7753.45996,"High":7913.47022,"Low":7693.33008,"Close":7717.18994,"Adj Close":7717.18994,"Volume":316980000}
{"Date":"2002-10-04","Open":7719.33984,"High":7784.81006,"Low":7472.00977,"Close":7528.3999,"Adj Close":7528.3999,"Volume":338800000}
{"Date":"2002-10-07","Open":7528.68018,"High":7637.91016,"Low":7404.93994,"Close":7422.83984,"Adj Close":7422.83984,"Volume":300960000}
{"Date":"2002-10-08","Open":7425.81982,"High":7622.66016,"Low":7331.41992,"Close":7501.49023,"Adj Close":7501.49023,"Volume":377960000}
{"Date":"2002-10-09","Open":7499.95996,"High":7500.02978,"Low":7282.39014,"Close":7286.27002,"Adj Close":7286.27002,"Volume":377870000}
{"Date":"2002-10-10","Open":7286.33984,"High":7560.93018,"Low":7197.49023,"Close":7533.9502,"Adj Close":7533.9502,"Volume":393740000}
{"Date":"2002-10-11","Open":7540.74023,"High":7901.25977,"Low":7540.74023,"Close":7850.29004,"Adj Close":7850.29004,"Volume":351520000}
{"Date":"2002-10-14","Open":7848.20996,"High":7915,"Low":7745.7002,"Close":7877.3999,"Adj Close":7877.3999,"Volume":228340000}
{"Date":"2002-10-15","Open":7883.22998,"High":8255.67969,"Low":7883.22998,"Close":8255.67969,"Adj Close":8255.67969,"Volume":410910000}
{"Date":"2002-10-16","Open":8232.09961,"High":8232.09961,"Low":8013.41016,"Close":8036.02978,"Adj Close":8036.02978,"Volume":385800000}
{"Date":"2002-10-17","Open":8038.31006,"High":8318.45019,"Low":8038.24023,"Close":8275.04004,"Adj Close":8275.04004,"Volume":390240000}
{"Date":"2002-10-18","Open":8287.71973,"High":8331.55957,"Low":8147.2002,"Close":8322.40039,"Adj Close":8322.40039,"Volume":319260000}
{"Date":"2002-10-21","Open":8320.74023,"High":8547.83008,"Low":8230.5,"Close":8538.24023,"Adj Close":8538.24023,"Volume":311250000}
{"Date":"2002-10-22","Open":8534.08008,"High":8534.08008,"Low":8376.15039,"Close":8450.16016,"Adj Close":8450.16016,"Volume":294820000}
{"Date":"2002-10-23","Open":8448.55957,"High":8494.75977,"Low":8294.37988,"Close":8494.26953,"Adj Close":8494.26953,"Volume":332100000}
{"Date":"2002-10-24","Open":8495.37988,"High":8558.62988,"Low":8277.87012,"Close":8317.33984,"Adj Close":8317.33984,"Volume":303020000}
{"Date":"2002-10-25","Open":8317.48047,"High":8445.29981,"Low":8258.51953,"Close":8443.99023,"Adj Close":8443.99023,"Volume":242650000}
{"Date":"2002-10-28","Open":8448.98047,"High":8531.45019,"Low":8325.45019,"Close":8368.04004,"Adj Close":8368.04004,"Volume":290400000}
{"Date":"2002-10-29","Open":8367.28027,"High":8399.74023,"Low":8198.04004,"Close":8368.94043,"Adj Close":8368.94043,"Volume":287600000}
{"Date":"2002-10-30","Open":8363.95019,"High":8459.30957,"Low":8307.41992,"Close":8427.41016,"Adj Close":8427.41016,"Volume":290370000}
{"Date":"2002-10-31","Open":8427.33984,"High":8493.91992,"Low":8336.33984,"Close":8397.03027,"Adj Close":8397.03027,"Volume":291380000}
{"Date":"2002-11-01","Open":8395.63965,"High":8542.26953,"Low":8309.5,"Close":8517.63965,"Adj Close":8517.63965,"Volume":281290000}
{"Date":"2002-11-04","Open":8521.59961,"High":8730.63965,"Low":8521.59961,"Close":8571.59961,"Adj Close":8571.59961,"Volume":336230000}
{"Date":"2002-11-05","Open":8568.75977,"High":8691.37988,"Low":8544.41992,"Close":8678.26953,"Adj Close":8678.26953,"Volume":252030000}
{"Date":"2002-11-06","Open":8677.16992,"High":8800,"Low":8590.19043,"Close":8771.00977,"Adj Close":8771.00977,"Volume":321670000}
{"Date":"2002-11-07","Open":8766.08008,"High":8766.21973,"Low":8549.82031,"Close":8586.24023,"Adj Close":8586.24023,"Volume":328020000}
{"Date":"2002-11-08","Open":8585.75,"High":8668.91016,"Low":8498.91992,"Close":8537.12988,"Adj Close":8537.12988,"Volume":250130000}
{"Date":"2002-11-11","Open":8535.80957,"High":8535.87988,"Low":8349.53027,"Close":8358.95019,"Adj Close":8358.95019,"Volume":213540000}
{"Date":"2002-11-12","Open":8356.73047,"High":8504.66992,"Low":8356.73047,"Close":8386,"Adj Close":8386,"Volume":275330000}
{"Date":"2002-11-13","Open":8380.32031,"High":8493.50977,"Low":8298.67969,"Close":8398.49023,"Adj Close":8398.49023,"Volume":301160000}
{"Date":"2002-11-14","Open":8403.69043,"High":8545.11035,"Low":8403.69043,"Close":8542.12988,"Adj Close":8542.12988,"Volume":267380000}
{"Date":"2002-11-15","Open":8535.63965,"High":8583.95019,"Low":8460.76953,"Close":8579.08984,"Adj Close":8579.08984,"Volume":290040000}
{"Date":"2002-11-18","Open":8579.74023,"High":8636.24023,"Low":8480.67969,"Close":8486.57031,"Adj Close":8486.57031,"Volume":232900000}
{"Date":"2002-11-19","Open":8484.92969,"High":8546.83984,"Low":8405.12012,"Close":8474.78027,"Adj Close":8474.78027,"Volume":263730000}
{"Date":"2002-11-20","Open":8469.57031,"High":8643.03027,"Low":8439.05957,"Close":8623.00977,"Adj Close":8623.00977,"Volume":299740000}
{"Date":"2002-11-21","Open":8625.48047,"High":8856.57031,"Low":8625.48047,"Close":8845.15039,"Adj Close":8845.15039,"Volume":399040000}
{"Date":"2002-11-22","Open":8842.41016,"High":8880.38965,"Low":8801,"Close":8804.83984,"Adj Close":8804.83984,"Volume":279420000}
{"Date":"2002-11-25","Open":8804.96973,"High":8868.87012,"Low":8756.01953,"Close":8849.40039,"Adj Close":8849.40039,"Volume":228250000}
{"Date":"2002-11-26","Open":8844.12012,"High":8844.40039,"Low":8670.17969,"Close":8676.41992,"Adj Close":8676.41992,"Volume":254320000}
{"Date":"2002-11-27","Open":8678.95996,"High":8939.91016,"Low":8678.95996,"Close":8931.67969,"Adj Close":8931.67969,"Volume":226450000}
{"Date":"2002-11-29","Open":8933.66992,"High":8950.33008,"Low":8891.29004,"Close":8896.08984,"Adj Close":8896.08984,"Volume":109700000}
{"Date":"2002-12-02","Open":8902.95019,"High":9043.37012,"Low":8787.15039,"Close":8862.57031,"Adj Close":8862.57031,"Volume":282090000}
{"Date":"2002-12-03","Open":8861.12988,"High":8861.12988,"Low":8721.87988,"Close":8742.92969,"Adj Close":8742.92969,"Volume":240680000}
{"Date":"2002-12-04","Open":8734.21973,"High":8811.62012,"Low":8653.37988,"Close":8737.84961,"Adj Close":8737.84961,"Volume":283220000}
{"Date":"2002-12-05","Open":8740.66016,"High":8769.04981,"Low":8608.75,"Close":8623.28027,"Adj Close":8623.28027,"Volume":241330000}
{"Date":"2002-12-06","Open":8620.87988,"High":8679.50977,"Low":8501.86035,"Close":8645.76953,"Adj Close":8645.76953,"Volume":242140000}
{"Date":"2002-12-09","Open":8643.99023,"High":8643.99023,"Low":8473,"Close":8473.41016,"Adj Close":8473.41016,"Volume":227690000}
{"Date":"2002-12-10","Open":8473.61035,"High":8578.99023,"Low":8469.54981,"Close":8574.25977,"Adj Close":8574.25977,"Volume":224650000}
{"Date":"2002-12-11","Open":8571.51953,"High":8625.88965,"Low":8487.53027,"Close":8589.13965,"Adj Close":8589.13965,"Volume":219990000}
{"Date":"2002-12-12","Open":8590.99023,"High":8615.12988,"Low":8510.83984,"Close":8538.40039,"Adj Close":8538.40039,"Volume":206020000}
{"Date":"2002-12-13","Open":8536.07031,"High":8536.07031,"Low":8422.94043,"Close":8433.70996,"Adj Close":8433.70996,"Volume":213100000}
{"Date":"2002-12-16","Open":8436.58984,"High":8627.54004,"Low":8434.74023,"Close":8627.40039,"Adj Close":8627.40039,"Volume":207040000}
{"Date":"2002-12-17","Open":8626.99023,"High":8638.63965,"Low":8525.03027,"Close":8535.38965,"Adj Close":8535.38965,"Volume":224130000}
{"Date":"2002-12-18","Open":8531.30957,"High":8531.37988,"Low":8407.71973,"Close":8447.34961,"Adj Close":8447.34961,"Volume":227620000}
{"Date":"2002-12-19","Open":8441.94043,"High":8505.23047,"Low":8327.78027,"Close":8364.79981,"Adj Close":8364.79981,"Volume":249130000}
{"Date":"2002-12-20","Open":8367.41016,"High":8513.65039,"Low":8367.41016,"Close":8511.32031,"Adj Close":8511.32031,"Volume":386140000}
{"Date":"2002-12-23","Open":8511.38965,"High":8554.04004,"Low":8462.63965,"Close":8493.29004,"Adj Close":8493.29004,"Volume":184910000}
{"Date":"2002-12-24","Open":8491.99023,"High":8491.99023,"Low":8443.65039,"Close":8448.11035,"Adj Close":8448.11035,"Volume":81600000}
{"Date":"2002-12-26","Open":8448.86035,"High":8565.00977,"Low":8408.70996,"Close":8432.61035,"Adj Close":8432.61035,"Volume":130760000}
{"Date":"2002-12-27","Open":8429.28027,"High":8449.41016,"Low":8285.13965,"Close":8303.78027,"Adj Close":8303.78027,"Volume":143720000}
{"Date":"2002-12-30","Open":8304.05957,"High":8364.74023,"Low":8252.50977,"Close":8332.84961,"Adj Close":8332.84961,"Volume":200850000}
{"Date":"2002-12-31","Open":8332.24023,"High":8361.30957,"Low":8242.91016,"Close":8341.62988,"Adj Close":8341.62988,"Volume":190390000}
{"Date":"2003-01-02","Open":8342.37988,"High":8608.26953,"Low":8342.37988,"Close":8607.51953,"Adj Close":8607.51953,"Volume":243910000}
{"Date":"2003-01-03","Open":8607.37988,"High":8635.49023,"Low":8552.87012,"Close":8601.69043,"Adj Close":8601.69043,"Volume":234000000}
{"Date":"2003-01-06","Open":8602.78027,"High":8800.58984,"Low":8602.09961,"Close":8773.57031,"Adj Close":8773.57031,"Volume":258040000}
{"Date":"2003-01-07","Open":8775.83984,"High":8802.63965,"Low":8713.03027,"Close":8740.58984,"Adj Close":8740.58984,"Volume":266970000}
{"Date":"2003-01-08","Open":8735.92969,"High":8736.07031,"Low":8580.09961,"Close":8595.30957,"Adj Close":8595.30957,"Volume":255650000}
{"Date":"2003-01-09","Open":8596.67969,"High":8787.70019,"Low":8596.61035,"Close":8776.17969,"Adj Close":8776.17969,"Volume":253560000}
{"Date":"2003-01-10","Open":8776.04004,"High":8818.54981,"Low":8689.58008,"Close":8784.88965,"Adj Close":8784.88965,"Volume":235610000}
{"Date":"2003-01-13","Open":8787.83008,"High":8869.29004,"Low":8746.96973,"Close":8785.98047,"Adj Close":8785.98047,"Volume":231990000}
{"Date":"2003-01-14","Open":8787.21973,"High":8843.37012,"Low":8746.34961,"Close":8842.62012,"Adj Close":8842.62012,"Volume":225130000}
{"Date":"2003-01-15","Open":8843.63965,"High":8854.61035,"Low":8702.13965,"Close":8723.17969,"Adj Close":8723.17969,"Volume":254600000}
{"Date":"2003-01-16","Open":8721.12012,"High":8805.51953,"Low":8673.04981,"Close":8697.87012,"Adj Close":8697.87012,"Volume":230790000}
{"Date":"2003-01-17","Open":8695.82031,"High":8695.82031,"Low":8559.11035,"Close":8586.74023,"Adj Close":8586.74023,"Volume":293830000}
{"Date":"2003-01-21","Open":8586.25977,"High":8623.49023,"Low":8438.17969,"Close":8442.90039,"Adj Close":8442.90039,"Volume":231720000}
{"Date":"2003-01-22","Open":8439.54004,"High":8444.61035,"Low":8306.58984,"Close":8318.73047,"Adj Close":8318.73047,"Volume":265550000}
{"Date":"2003-01-23","Open":8320.71973,"High":8386.61035,"Low":8255.86035,"Close":8369.46973,"Adj Close":8369.46973,"Volume":274990000}
{"Date":"2003-01-24","Open":8367.88965,"High":8367.88965,"Low":8112.43018,"Close":8131.00977,"Adj Close":8131.00977,"Volume":267450000}
{"Date":"2003-01-27","Open":8128.54004,"High":8150.33984,"Low":7957.81982,"Close":7989.56006,"Adj Close":7989.56006,"Volume":272190000}
{"Date":"2003-01-28","Open":7991.06982,"High":8114,"Low":7991.06982,"Close":8088.83984,"Adj Close":8088.83984,"Volume":265270000}
{"Date":"2003-01-29","Open":8087.9502,"High":8158.02002,"Low":7945,"Close":8110.70996,"Adj Close":8110.70996,"Volume":297990000}
{"Date":"2003-01-30","Open":8109.14014,"High":8141.08984,"Low":7938.62012,"Close":7945.12988,"Adj Close":7945.12988,"Volume":259940000}
{"Date":"2003-01-31","Open":7939.72022,"High":8089.66016,"Low":7917.16016,"Close":8053.81006,"Adj Close":8053.81006,"Volume":307420000}
{"Date":"2003-02-03","Open":8053.74023,"High":8152.08008,"Low":8053.74023,"Close":8109.81982,"Adj Close":8109.81982,"Volume":221770000}
{"Date":"2003-02-04","Open":8104.60986,"High":8104.60986,"Low":7934.77002,"Close":8013.29004,"Adj Close":8013.29004,"Volume":228700000}
{"Date":"2003-02-05","Open":8014.4502,"High":8152.52978,"Low":7967.81982,"Close":7985.18018,"Adj Close":7985.18018,"Volume":229550000}
{"Date":"2003-02-06","Open":7981.9502,"High":7991.95996,"Low":7881.2998,"Close":7929.2998,"Adj Close":7929.2998,"Volume":218870000}
{"Date":"2003-02-07","Open":7932.4502,"High":8001.08008,"Low":7830.02002,"Close":7864.22998,"Adj Close":7864.22998,"Volume":220080000}
{"Date":"2003-02-10","Open":7865.74023,"High":7933.68018,"Low":7801.29004,"Close":7920.10986,"Adj Close":7920.10986,"Volume":224630000}
{"Date":"2003-02-11","Open":7920.93018,"High":7985.52002,"Low":7806.5,"Close":7843.10986,"Adj Close":7843.10986,"Volume":227230000}
{"Date":"2003-02-12","Open":7836.35986,"High":7854.62012,"Low":7753.70996,"Close":7758.16992,"Adj Close":7758.16992,"Volume":205990000}
{"Date":"2003-02-13","Open":7756.5498,"High":7781.89014,"Low":7628.99023,"Close":7749.87012,"Adj Close":7749.87012,"Volume":238130000}
{"Date":"2003-02-14","Open":7750.8999,"High":7908.7998,"Low":7725.31982,"Close":7908.7998,"Adj Close":7908.7998,"Volume":237900000}
{"Date":"2003-02-18","Open":7909.2998,"High":8076.02002,"Low":7909.2998,"Close":8041.1499,"Adj Close":8041.1499,"Volume":225050000}
{"Date":"2003-02-19","Open":8033.7998,"High":8043.10986,"Low":7935.27002,"Close":8000.6001,"Adj Close":8000.6001,"Volume":199120000}
{"Date":"2003-02-20","Open":8002.7002,"High":8027.3501,"Low":7893.74023,"Close":7914.95996,"Adj Close":7914.95996,"Volume":219580000}
{"Date":"2003-02-21","Open":7915.52002,"High":8039.27002,"Low":7854.37988,"Close":8018.10986,"Adj Close":8018.10986,"Volume":261470000}
{"Date":"2003-02-24","Open":8017.33984,"High":8017.33984,"Low":7851.10986,"Close":7858.24023,"Adj Close":7858.24023,"Volume":229020000}
{"Date":"2003-02-25","Open":7856.41992,"High":7920.49023,"Low":7719.64014,"Close":7909.5,"Adj Close":7909.5,"Volume":270080000}
{"Date":"2003-02-26","Open":7907.39014,"High":7925.81006,"Low":7793.89014,"Close":7806.97998,"Adj Close":7806.97998,"Volume":261170000}
{"Date":"2003-02-27","Open":7807.95996,"High":7924.62012,"Low":7789.9502,"Close":7884.99023,"Adj Close":7884.99023,"Volume":254920000}
{"Date":"2003-02-28","Open":7886.10986,"High":7965.7998,"Low":7855.43994,"Close":7891.08008,"Adj Close":7891.08008,"Volume":245060000}
{"Date":"2003-03-03","Open":7890.24023,"High":7981.45996,"Low":7822.72998,"Close":7837.85986,"Adj Close":7837.85986,"Volume":216370000}
{"Date":"2003-03-04","Open":7838.14014,"High":7845.70996,"Low":7704.31006,"Close":7704.87012,"Adj Close":7704.87012,"Volume":219770000}
{"Date":"2003-03-05","Open":7702.3501,"High":7775.6001,"Low":7661.31982,"Close":7775.6001,"Adj Close":7775.6001,"Volume":237140000}
{"Date":"2003-03-06","Open":7774.75977,"High":7777.41992,"Low":7659.08984,"Close":7673.99023,"Adj Close":7673.99023,"Volume":231760000}
{"Date":"2003-03-07","Open":7671.75,"High":7743.81982,"Low":7562.6499,"Close":7740.02978,"Adj Close":7740.02978,"Volume":310190000}
{"Date":"2003-03-10","Open":7739.3999,"High":7739.47022,"Low":7559.64014,"Close":7568.18018,"Adj Close":7568.18018,"Volume":215960000}
{"Date":"2003-03-11","Open":7568.52978,"High":7642.41016,"Low":7520.62988,"Close":7524.06006,"Adj Close":7524.06006,"Volume":227470000}
{"Date":"2003-03-12","Open":7517.75977,"High":7552.06982,"Low":7416.64014,"Close":7552.06982,"Adj Close":7552.06982,"Volume":286350000}
{"Date":"2003-03-13","Open":7555.29004,"High":7824.33984,"Low":7555.29004,"Close":7821.75,"Adj Close":7821.75,"Volume":346650000}
{"Date":"2003-03-14","Open":7822.16992,"High":7931.62988,"Low":7799.47998,"Close":7859.70996,"Adj Close":7859.70996,"Volume":301760000}
{"Date":"2003-03-17","Open":7857.95996,"High":8145.83984,"Low":7779.72998,"Close":8141.91992,"Adj Close":8141.91992,"Volume":356750000}
{"Date":"2003-03-18","Open":8142.68994,"High":8209.36035,"Low":8096.12012,"Close":8194.23047,"Adj Close":8194.23047,"Volume":302750000}
{"Date":"2003-03-19","Open":8193.04004,"High":8277.63965,"Low":8141.5,"Close":8265.45019,"Adj Close":8265.45019,"Volume":277110000}
{"Date":"2003-03-20","Open":8264.67969,"High":8318.80957,"Low":8130.85986,"Close":8286.59961,"Adj Close":8286.59961,"Volume":266450000}
{"Date":"2003-03-21","Open":8290.37988,"High":8522.17969,"Low":8290.37988,"Close":8521.96973,"Adj Close":8521.96973,"Volume":360490000}
{"Date":"2003-03-24","Open":8514.82031,"High":8514.82031,"Low":8185.2002,"Close":8214.67969,"Adj Close":8214.67969,"Volume":259460000}
{"Date":"2003-03-25","Open":8216.84961,"High":8337.71973,"Low":8180.72022,"Close":8280.23047,"Adj Close":8280.23047,"Volume":258050000}
{"Date":"2003-03-26","Open":8279.87988,"High":8284.99023,"Low":8187.72998,"Close":8229.87988,"Adj Close":8229.87988,"Volume":227160000}
{"Date":"2003-03-27","Open":8226.38965,"High":8251.79981,"Low":8104.0498,"Close":8201.45019,"Adj Close":8201.45019,"Volume":225400000}
{"Date":"2003-03-28","Open":8198.84961,"High":8205.08984,"Low":8105.79004,"Close":8145.77002,"Adj Close":8145.77002,"Volume":187980000}
{"Date":"2003-03-31","Open":8142.83008,"High":8142.83008,"Low":7929.31006,"Close":7992.12988,"Adj Close":7992.12988,"Volume":301270000}
{"Date":"2003-04-01","Open":7992.83008,"High":8100.52978,"Low":7979.68994,"Close":8069.85986,"Adj Close":8069.85986,"Volume":263590000}
{"Date":"2003-04-02","Open":8069.85986,"High":8316.58008,"Low":8069.85986,"Close":8285.05957,"Adj Close":8285.05957,"Volume":289360000}
{"Date":"2003-04-03","Open":8285.75977,"High":8335.62012,"Low":8237.54004,"Close":8240.37988,"Adj Close":8240.37988,"Volume":258180000}
{"Date":"2003-04-04","Open":8240.58984,"High":8305.86035,"Low":8215.09961,"Close":8277.15039,"Adj Close":8277.15039,"Volume":246900000}
{"Date":"2003-04-07","Open":8284.15039,"High":8520.20996,"Low":8284.15039,"Close":8300.41016,"Adj Close":8300.41016,"Volume":285610000}
{"Date":"2003-04-08","Open":8299.12012,"High":8342.83008,"Low":8260.48047,"Close":8298.91992,"Adj Close":8298.91992,"Volume":229810000}
{"Date":"2003-04-09","Open":8299.28027,"High":8388.33008,"Low":8195.13965,"Close":8197.94043,"Adj Close":8197.94043,"Volume":261020000}
{"Date":"2003-04-10","Open":8198.99023,"High":8225.04004,"Low":8145.87012,"Close":8221.33008,"Adj Close":8221.33008,"Volume":206280000}
{"Date":"2003-04-11","Open":8223.21973,"High":8337.58008,"Low":8179.87988,"Close":8203.41016,"Adj Close":8203.41016,"Volume":214360000}
{"Date":"2003-04-14","Open":8203.96973,"High":8351.94043,"Low":8201.54981,"Close":8351.09961,"Adj Close":8351.09961,"Volume":199690000}
{"Date":"2003-04-15","Open":8347.66016,"High":8402.42969,"Low":8307.54004,"Close":8402.36035,"Adj Close":8402.36035,"Volume":255820000}
{"Date":"2003-04-16","Open":8405.71973,"High":8446.46973,"Low":8233.73047,"Close":8257.61035,"Adj Close":8257.61035,"Volume":303520000}
{"Date":"2003-04-17","Open":8255.79004,"High":8347.45019,"Low":8235.41016,"Close":8337.65039,"Adj Close":8337.65039,"Volume":246320000}
{"Date":"2003-04-21","Open":8336.66992,"High":8397.95019,"Low":8301.94043,"Close":8328.90039,"Adj Close":8328.90039,"Volume":175900000}
{"Date":"2003-04-22","Open":8326.37988,"High":8487.50977,"Low":8263.98047,"Close":8484.99023,"Adj Close":8484.99023,"Volume":250980000}
{"Date":"2003-04-23","Open":8484.91992,"High":8526.37988,"Low":8451.45019,"Close":8515.66016,"Adj Close":8515.66016,"Volume":271240000}
{"Date":"2003-04-24","Open":8512.44043,"High":8512.44043,"Low":8395.70019,"Close":8440.04004,"Adj Close":8440.04004,"Volume":239460000}
{"Date":"2003-04-25","Open":8438.98047,"High":8439.33008,"Low":8288.49023,"Close":8306.34961,"Adj Close":8306.34961,"Volume":226270000}
{"Date":"2003-04-28","Open":8306.83984,"High":8501.66016,"Low":8305.03027,"Close":8471.61035,"Adj Close":8471.61035,"Volume":214870000}
{"Date":"2003-04-29","Open":8472.87988,"High":8559.76953,"Low":8442.33984,"Close":8502.99023,"Adj Close":8502.99023,"Volume":236500000}
{"Date":"2003-04-30","Open":8501.37988,"High":8528.75,"Low":8432.12012,"Close":8480.08984,"Adj Close":8480.08984,"Volume":252910000}
{"Date":"2003-05-01","Open":8478.48047,"High":8488.34961,"Low":8340.23047,"Close":8454.25,"Adj Close":8454.25,"Volume":198580000}
{"Date":"2003-05-02","Open":8453.48047,"High":8593.25,"Low":8409.29004,"Close":8582.67969,"Adj Close":8582.67969,"Volume":216790000}
{"Date":"2003-05-05","Open":8583.16992,"High":8601.94043,"Low":8511.11035,"Close":8531.57031,"Adj Close":8531.57031,"Volume":200340000}
{"Date":"2003-05-06","Open":8531.28027,"High":8641.21973,"Low":8525.75,"Close":8588.36035,"Adj Close":8588.36035,"Volume":225340000}
{"Date":"2003-05-07","Open":8585.41992,"High":8635.05957,"Low":8529.04004,"Close":8560.62988,"Adj Close":8560.62988,"Volume":210880000}
{"Date":"2003-05-08","Open":8558.66992,"High":8575.11035,"Low":8477.36035,"Close":8491.21973,"Adj Close":8491.21973,"Volume":192890000}
{"Date":"2003-05-09","Open":8492.69043,"High":8612.79004,"Low":8492.69043,"Close":8604.59961,"Adj Close":8604.59961,"Volume":19950000}
{"Date":"2003-05-12","Open":8603.90039,"High":8743.46973,"Low":8569.44043,"Close":8726.73047,"Adj Close":8726.73047,"Volume":224780000}
{"Date":"2003-05-13","Open":8722.87988,"High":8723.29004,"Low":8647.59961,"Close":8679.25,"Adj Close":8679.25,"Volume":194040000}
{"Date":"2003-05-14","Open":8673.29004,"High":8728.41016,"Low":8608.30957,"Close":8647.82031,"Adj Close":8647.82031,"Volume":202190000}
{"Date":"2003-05-15","Open":8649.21973,"High":8727.78027,"Low":8643.11035,"Close":8713.13965,"Adj Close":8713.13965,"Volume":213370000}
{"Date":"2003-05-16","Open":8710.36035,"High":8742.58008,"Low":8644.82031,"Close":8678.96973,"Adj Close":8678.96973,"Volume":244540000}
{"Date":"2003-05-19","Open":8676.51953,"High":8676.58984,"Low":8483.30957,"Close":8493.38965,"Adj Close":8493.38965,"Volume":220770000}
{"Date":"2003-05-20","Open":8494.08984,"High":8550.25977,"Low":8416.71973,"Close":8491.36035,"Adj Close":8491.36035,"Volume":263620000}
{"Date":"2003-05-21","Open":8485.62012,"High":8523.16016,"Low":8431.20996,"Close":8516.42969,"Adj Close":8516.42969,"Volume":316410000}
{"Date":"2003-05-22","Open":8516.99023,"High":8628.13965,"Low":8509.21973,"Close":8594.01953,"Adj Close":8594.01953,"Volume":278820000}
{"Date":"2003-05-23","Open":8594.01953,"High":8625.82031,"Low":8541.57031,"Close":8601.37988,"Adj Close":8601.37988,"Volume":197850000}
{"Date":"2003-05-27","Open":8600.54004,"High":8792.44043,"Low":8540.58984,"Close":8781.34961,"Adj Close":8781.34961,"Volume":266320000}
{"Date":"2003-05-28","Open":8781.83984,"High":8854.53027,"Low":8773.92969,"Close":8793.12012,"Adj Close":8793.12012,"Volume":265520000}
{"Date":"2003-05-29","Open":8787.23047,"High":8862.58008,"Low":8679.59961,"Close":8711.17969,"Adj Close":8711.17969,"Volume":286300000}
{"Date":"2003-05-30","Open":8711.45996,"High":8868.33008,"Low":8711.38965,"Close":8850.25977,"Adj Close":8850.25977,"Volume":246980000}
{"Date":"2003-06-02","Open":8851.45019,"High":9003.26953,"Low":8851.45019,"Close":8897.80957,"Adj Close":8897.80957,"Volume":261750000}
{"Date":"2003-06-03","Open":8898.23047,"High":8940.37988,"Low":8861.32031,"Close":8922.95019,"Adj Close":8922.95019,"Volume":222930000}
{"Date":"2003-06-04","Open":8919.94043,"High":9057.40039,"Low":8909.00977,"Close":9038.98047,"Adj Close":9038.98047,"Volume":253390000}
{"Date":"2003-06-05","Open":9036.66992,"High":9045.15039,"Low":8969.24023,"Close":9041.29981,"Adj Close":9041.29981,"Volume":300130000}
{"Date":"2003-06-06","Open":9045.57031,"High":9215.87988,"Low":9045.57031,"Close":9062.79004,"Adj Close":9062.79004,"Volume":348170000}
{"Date":"2003-06-09","Open":9061.17969,"High":9066.45019,"Low":8945.58984,"Close":8980,"Adj Close":8980,"Volume":210890000}
{"Date":"2003-06-10","Open":8980.79004,"High":9059.29004,"Low":8980.65039,"Close":9054.88965,"Adj Close":9054.88965,"Volume":211700000}
{"Date":"2003-06-11","Open":9048.84961,"High":9183.21973,"Low":9038.07031,"Close":9183.21973,"Adj Close":9183.21973,"Volume":217720000}
{"Date":"2003-06-12","Open":9184.29004,"High":9236.11035,"Low":9116.86035,"Close":9196.54981,"Adj Close":9196.54981,"Volume":215420000}
{"Date":"2003-06-13","Open":9197.87988,"High":9222.66992,"Low":9074.08008,"Close":9117.12012,"Adj Close":9117.12012,"Volume":189390000}
{"Date":"2003-06-16","Open":9117.55957,"High":9318.95996,"Low":9117.55957,"Close":9318.95996,"Adj Close":9318.95996,"Volume":209150000}
{"Date":"2003-06-17","Open":9319.66016,"High":9352.76953,"Low":9268.95996,"Close":9323.01953,"Adj Close":9323.01953,"Volume":266920000}
{"Date":"2003-06-18","Open":9322.66992,"High":9333.66016,"Low":9232.04981,"Close":9293.79981,"Adj Close":9293.79981,"Volume":259520000}
{"Date":"2003-06-19","Open":9293.79981,"High":9313.29004,"Low":9154.74023,"Close":9179.53027,"Adj Close":9179.53027,"Volume":234810000}
{"Date":"2003-06-20","Open":9180.92969,"High":9276.50977,"Low":9180.92969,"Close":9200.75,"Adj Close":9200.75,"Volume":338410000}
{"Date":"2003-06-23","Open":9199.49023,"High":9199.70019,"Low":9038.29004,"Close":9072.95019,"Adj Close":9072.95019,"Volume":197010000}
{"Date":"2003-06-24","Open":9071.48047,"High":9140.80957,"Low":9057.88965,"Close":9109.84961,"Adj Close":9109.84961,"Volume":205210000}
{"Date":"2003-06-25","Open":9109.57031,"High":9161.74023,"Low":9000.67969,"Close":9011.53027,"Adj Close":9011.53027,"Volume":217660000}
{"Date":"2003-06-26","Open":9011.05957,"High":9092.20996,"Low":8987.16016,"Close":9079.04004,"Adj Close":9079.04004,"Volume":190510000}
{"Date":"2003-06-27","Open":9079.74023,"High":9105.50977,"Low":8970.28027,"Close":8989.04981,"Adj Close":8989.04981,"Volume":213230000}
{"Date":"2003-06-30","Open":8990.74023,"High":9068.04981,"Low":8970.42969,"Close":8985.44043,"Adj Close":8985.44043,"Volume":223930000}
{"Date":"2003-07-01","Open":8983.66016,"High":9050.82031,"Low":8871.20019,"Close":9040.95019,"Adj Close":9040.95019,"Volume":230460000}
{"Date":"2003-07-02","Open":9043.54004,"High":9148.29981,"Low":9043.54004,"Close":9142.83984,"Adj Close":9142.83984,"Volume":253550000}
{"Date":"2003-07-03","Open":9141.16016,"High":9149.62988,"Low":9035.33984,"Close":9070.20996,"Adj Close":9070.20996,"Volume":132100000}
{"Date":"2003-07-07","Open":9073.91992,"High":9261.12012,"Low":9073.91992,"Close":9216.79004,"Adj Close":9216.79004,"Volume":235220000}
{"Date":"2003-07-08","Open":9213.48047,"High":9236.38965,"Low":9162.94043,"Close":9223.08984,"Adj Close":9223.08984,"Volume":225570000}
{"Date":"2003-07-09","Open":9221.90039,"High":9229.11035,"Low":9108.24023,"Close":9156.20996,"Adj Close":9156.20996,"Volume":273640000}
{"Date":"2003-07-10","Open":9154.53027,"High":9154.53027,"Low":8996.75977,"Close":9036.04004,"Adj Close":9036.04004,"Volume":213540000}
{"Date":"2003-07-11","Open":9036.38965,"High":9146.48047,"Low":9035.51953,"Close":9119.58984,"Adj Close":9119.58984,"Volume":192970000}
{"Date":"2003-07-14","Open":9126.45019,"High":9278.41016,"Low":9126.45019,"Close":9177.15039,"Adj Close":9177.15039,"Volume":250150000}
{"Date":"2003-07-15","Open":9179.17969,"High":9238.00977,"Low":9091.29981,"Close":9128.96973,"Adj Close":9128.96973,"Volume":271370000}
{"Date":"2003-07-16","Open":9133.70019,"High":9153.41992,"Low":9042.19043,"Close":9094.58984,"Adj Close":9094.58984,"Volume":279140000}
{"Date":"2003-07-17","Open":9089.33984,"High":9113.57031,"Low":9017.83984,"Close":9050.82031,"Adj Close":9050.82031,"Volume":245390000}
{"Date":"2003-07-18","Open":9052.29004,"High":9188.15039,"Low":9052.29004,"Close":9188.15039,"Adj Close":9188.15039,"Volume":229880000}
{"Date":"2003-07-21","Open":9187.79981,"High":9187.79981,"Low":9075.19043,"Close":9096.69043,"Adj Close":9096.69043,"Volume":204350000}
{"Date":"2003-07-22","Open":9098.65039,"High":9174.41992,"Low":9037.29981,"Close":9158.45019,"Adj Close":9158.45019,"Volume":217580000}
{"Date":"2003-07-23","Open":9159.08008,"High":9203.48047,"Low":9102.28027,"Close":9194.24023,"Adj Close":9194.24023,"Volume":190150000}
{"Date":"2003-07-24","Open":9196.55957,"High":9281.41992,"Low":9106.41992,"Close":9112.50977,"Adj Close":9112.50977,"Volume":210790000}
{"Date":"2003-07-25","Open":9113.84961,"High":9284.57031,"Low":9085.12988,"Close":9284.57031,"Adj Close":9284.57031,"Volume":201620000}
{"Date":"2003-07-28","Open":9284.91992,"High":9303.83008,"Low":9234.5,"Close":9266.50977,"Adj Close":9266.50977,"Volume":205610000}
{"Date":"2003-07-29","Open":9268.19043,"High":9289.69043,"Low":9168.25977,"Close":9204.45996,"Adj Close":9204.45996,"Volume":227410000}
{"Date":"2003-07-30","Open":9204.38965,"High":9236.54004,"Low":9164.96973,"Close":9200.04981,"Adj Close":9200.04981,"Volume":176990000}
{"Date":"2003-07-31","Open":9199.34961,"High":9361.40039,"Low":9199.28027,"Close":9233.79981,"Adj Close":9233.79981,"Volume":243910000}
{"Date":"2003-08-01","Open":9232.67969,"High":9234.21973,"Low":9138.29004,"Close":9153.96973,"Adj Close":9153.96973,"Volume":212650000}
{"Date":"2003-08-04","Open":9154.17969,"High":9209.15039,"Low":9048.58008,"Close":9186.04004,"Adj Close":9186.04004,"Volume":195740000}
{"Date":"2003-08-05","Open":9185.26953,"High":9187.73047,"Low":9034.57031,"Close":9036.32031,"Adj Close":9036.32031,"Volume":198620000}
{"Date":"2003-08-06","Open":9032.95996,"High":9134.57031,"Low":8997.11035,"Close":9061.74023,"Adj Close":9061.74023,"Volume":214380000}
{"Date":"2003-08-07","Open":9060.48047,"High":9135,"Low":9031.13965,"Close":9126.45019,"Adj Close":9126.45019,"Volume":191330000}
{"Date":"2003-08-08","Open":9127.36035,"High":9191.37012,"Low":9127.36035,"Close":9191.08984,"Adj Close":9191.08984,"Volume":171640000}
{"Date":"2003-08-11","Open":9189.62012,"High":9251.58984,"Low":9146.62012,"Close":9217.34961,"Adj Close":9217.34961,"Volume":145460000}
{"Date":"2003-08-12","Open":9218.12012,"High":9310.26953,"Low":9208.79981,"Close":9310.05957,"Adj Close":9310.05957,"Volume":167710000}
{"Date":"2003-08-13","Open":9303.69043,"High":9322.11035,"Low":9233.94043,"Close":9271.75977,"Adj Close":9271.75977,"Volume":165850000}
{"Date":"2003-08-14","Open":9272.25,"High":9334.57031,"Low":9218.82031,"Close":9310.55957,"Adj Close":9310.55957,"Volume":168170000}
{"Date":"2003-08-15","Open":9308.51953,"High":9337.16992,"Low":9281.5,"Close":9321.69043,"Adj Close":9321.69043,"Volume":104780000}
{"Date":"2003-08-18","Open":9320.66016,"High":9419.37988,"Low":9320.58984,"Close":9412.45019,"Adj Close":9412.45019,"Volume":185580000}
{"Date":"2003-08-19","Open":9412.16992,"High":9445.08008,"Low":9351.73047,"Close":9428.90039,"Adj Close":9428.90039,"Volume":214810000}
{"Date":"2003-08-20","Open":9420.12988,"High":9423.25977,"Low":9364.03027,"Close":9397.50977,"Adj Close":9397.50977,"Volume":244570000}
{"Date":"2003-08-21","Open":9399.95996,"High":9481.44043,"Low":9391.88965,"Close":9423.67969,"Adj Close":9423.67969,"Volume":221730000}
{"Date":"2003-08-22","Open":9436.04004,"High":9499.96973,"Low":9345.86035,"Close":9348.87012,"Adj Close":9348.87012,"Volume":250780000}
{"Date":"2003-08-25","Open":9349.44043,"High":9350.76953,"Low":9280.94043,"Close":9317.63965,"Adj Close":9317.63965,"Volume":148680000}
{"Date":"2003-08-26","Open":9316.03027,"High":9353.86035,"Low":9233.08008,"Close":9340.45019,"Adj Close":9340.45019,"Volume":190330000}
{"Date":"2003-08-27","Open":9339.82031,"High":9346.98047,"Low":9306.49023,"Close":9333.79004,"Adj Close":9333.79004,"Volume":147560000}
{"Date":"2003-08-28","Open":9334.34961,"High":9392.58984,"Low":9261.57031,"Close":9374.20996,"Adj Close":9374.20996,"Volume":163340000}
{"Date":"2003-08-29","Open":9373.33008,"High":9421.23047,"Low":9350.07031,"Close":9415.82031,"Adj Close":9415.82031,"Volume":150050000}
{"Date":"2003-09-02","Open":9416.66992,"High":9535.96973,"Low":9389.58008,"Close":9523.26953,"Adj Close":9523.26953,"Volume":226800000}
{"Date":"2003-09-03","Open":9521.86035,"High":9597.37988,"Low":9514.49023,"Close":9568.45996,"Adj Close":9568.45996,"Volume":260220000}
{"Date":"2003-09-04","Open":9569.08984,"High":9609.08984,"Low":9541.71973,"Close":9587.90039,"Adj Close":9587.90039,"Volume":203050000}
{"Date":"2003-09-05","Open":9589.51953,"High":9589.51953,"Low":9461.37012,"Close":9503.33984,"Adj Close":9503.33984,"Volume":201900000}
{"Date":"2003-09-08","Open":9503.41016,"High":9599.33984,"Low":9503.41016,"Close":9586.29004,"Adj Close":9586.29004,"Volume":174430000}
{"Date":"2003-09-09","Open":9584.91992,"High":9584.95019,"Low":9490.83984,"Close":9507.20019,"Adj Close":9507.20019,"Volume":190790000}
{"Date":"2003-09-10","Open":9504.87988,"High":9504.95019,"Low":9400.37988,"Close":9420.45996,"Adj Close":9420.45996,"Volume":206080000}
{"Date":"2003-09-11","Open":9415.04981,"High":9502.83984,"Low":9410.41992,"Close":9459.75977,"Adj Close":9459.75977,"Volume":181230000}
{"Date":"2003-09-12","Open":9456.87988,"High":9488.32031,"Low":9380.95019,"Close":9471.54981,"Adj Close":9471.54981,"Volume":183360000}
{"Date":"2003-09-15","Open":9471.19043,"High":9490.91016,"Low":9436.59961,"Close":9448.80957,"Adj Close":9448.80957,"Volume":171610000}
{"Date":"2003-09-16","Open":9449.16016,"High":9571.12988,"Low":9449.16016,"Close":9567.33984,"Adj Close":9567.33984,"Volume":196800000}
{"Date":"2003-09-17","Open":9566.08008,"High":9594.42969,"Low":9536.80957,"Close":9545.65039,"Adj Close":9545.65039,"Volume":203820000}
{"Date":"2003-09-18","Open":9544.04004,"High":9662.83984,"Low":9538.28027,"Close":9659.12988,"Adj Close":9659.12988,"Volume":223390000}
{"Date":"2003-09-19","Open":9661.79981,"High":9686.08008,"Low":9610.15039,"Close":9644.82031,"Adj Close":9644.82031,"Volume":261600000}
{"Date":"2003-09-22","Open":9641.79981,"High":9641.87012,"Low":9501.71973,"Close":9535.41016,"Adj Close":9535.41016,"Volume":191540000}
{"Date":"2003-09-23","Open":9535.75977,"High":9583.48047,"Low":9511.41016,"Close":9576.04004,"Adj Close":9576.04004,"Volume":186460000}
{"Date":"2003-09-24","Open":9575.96973,"High":9592.66992,"Low":9423.54004,"Close":9425.50977,"Adj Close":9425.50977,"Volume":233670000}
{"Date":"2003-09-25","Open":9425.58008,"High":9458.49023,"Low":9342.98047,"Close":9343.95996,"Adj Close":9343.95996,"Volume":223450000}
{"Date":"2003-09-26","Open":9342.42969,"High":9358.28027,"Low":9303.82031,"Close":9313.08008,"Adj Close":9313.08008,"Volume":227350000}
{"Date":"2003-09-29","Open":9314.41992,"High":9395.32031,"Low":9293.21973,"Close":9380.24023,"Adj Close":9380.24023,"Volume":204810000}
{"Date":"2003-09-30","Open":9378.09961,"High":9378.09961,"Low":9230.46973,"Close":9275.05957,"Adj Close":9275.05957,"Volume":233100000}
{"Date":"2003-10-01","Open":9276.79981,"High":9472.75977,"Low":9276.79981,"Close":9469.20019,"Adj Close":9469.20019,"Volume":283380000}
{"Date":"2003-10-02","Open":9464.75977,"High":9511.05957,"Low":9427.65039,"Close":9487.79981,"Adj Close":9487.79981,"Volume":173820000}
{"Date":"2003-10-03","Open":9492.54004,"High":9666.53027,"Low":9492.54004,"Close":9572.30957,"Adj Close":9572.30957,"Volume":248430000}
{"Date":"2003-10-06","Open":9572.38965,"High":9624.91016,"Low":9562.53027,"Close":9594.98047,"Adj Close":9594.98047,"Volume":130430000}
{"Date":"2003-10-07","Open":9593.28027,"High":9654.61035,"Low":9536.01953,"Close":9654.61035,"Adj Close":9654.61035,"Volume":196530000}
{"Date":"2003-10-08","Open":9653.33008,"High":9672.01953,"Low":9595.28027,"Close":9630.90039,"Adj Close":9630.90039,"Volume":183620000}
{"Date":"2003-10-09","Open":9633.34961,"High":9768.69043,"Low":9633.20019,"Close":9680.00977,"Adj Close":9680.00977,"Volume":254740000}
{"Date":"2003-10-10","Open":9682.90039,"High":9712.24023,"Low":9656.53027,"Close":9674.67969,"Adj Close":9674.67969,"Volume":181510000}
{"Date":"2003-10-13","Open":9675.71973,"High":9783.49023,"Low":9675.57031,"Close":9764.37988,"Adj Close":9764.37988,"Volume":166220000}
{"Date":"2003-10-14","Open":9763.26953,"High":9812.98047,"Low":9732.30957,"Close":9812.98047,"Adj Close":9812.98047,"Volume":182210000}
{"Date":"2003-10-15","Open":9824.08984,"High":9850.00977,"Low":9764.45996,"Close":9803.04981,"Adj Close":9803.04981,"Volume":245140000}
{"Date":"2003-10-16","Open":9798.67969,"High":9823.41992,"Low":9730.37988,"Close":9791.71973,"Adj Close":9791.71973,"Volume":209300000}
{"Date":"2003-10-17","Open":9791.86035,"High":9815.79004,"Low":9701.71973,"Close":9721.79004,"Adj Close":9721.79004,"Volume":191120000}
{"Date":"2003-10-20","Open":9721.5,"High":9777.94043,"Low":9705.57031,"Close":9777.94043,"Adj Close":9777.94043,"Volume":173840000}
{"Date":"2003-10-21","Open":9778.30957,"High":9784.30957,"Low":9736.67969,"Close":9747.63965,"Adj Close":9747.63965,"Volume":207690000}
{"Date":"2003-10-22","Open":9741.98047,"High":9742.04981,"Low":9580.24023,"Close":9598.24023,"Adj Close":9598.24023,"Volume":226890000}
{"Date":"2003-10-23","Open":9597.20019,"High":9622.16016,"Low":9551.73047,"Close":9613.12988,"Adj Close":9613.12988,"Volume":198250000}
{"Date":"2003-10-24","Open":9600.98047,"High":9600.98047,"Low":9497.71973,"Close":9582.45996,"Adj Close":9582.45996,"Volume":297430000}
{"Date":"2003-10-27","Open":9584.54004,"High":9663.79004,"Low":9584.54004,"Close":9608.16016,"Adj Close":9608.16016,"Volume":193710000}
{"Date":"2003-10-28","Open":9609.71973,"High":9749.94043,"Low":9609.71973,"Close":9748.30957,"Adj Close":9748.30957,"Volume":232950000}
{"Date":"2003-10-29","Open":9747.04981,"High":9787.26953,"Low":9724.67969,"Close":9774.53027,"Adj Close":9774.53027,"Volume":224900000}
{"Date":"2003-10-30","Open":9772.00977,"High":9838.75977,"Low":9754.00977,"Close":9786.61035,"Adj Close":9786.61035,"Volume":239250000}
{"Date":"2003-10-31","Open":9786.75,"High":9839.86035,"Low":9786.75,"Close":9801.12012,"Adj Close":9801.12012,"Volume":199610000}
{"Date":"2003-11-03","Open":9802.45996,"High":9896.16016,"Low":9802.37988,"Close":9858.45996,"Adj Close":9858.45996,"Volume":190630000}
{"Date":"2003-11-04","Open":9857.49023,"High":9874.83008,"Low":9819.86035,"Close":9838.83008,"Adj Close":9838.83008,"Volume":197300000}
{"Date":"2003-11-05","Open":9837.63965,"High":9859.33984,"Low":9778.30957,"Close":9820.83008,"Adj Close":9820.83008,"Volume":178470000}
{"Date":"2003-11-06","Open":9820.67969,"High":9870.59961,"Low":9773.12012,"Close":9856.96973,"Adj Close":9856.96973,"Volume":183020000}
{"Date":"2003-11-07","Open":9857.12012,"High":9903.57031,"Low":9798.61035,"Close":9809.79004,"Adj Close":9809.79004,"Volume":199350000}
{"Date":"2003-11-10","Open":9807.49023,"High":9824.37988,"Low":9736.90039,"Close":9756.53027,"Adj Close":9756.53027,"Volume":172460000}
{"Date":"2003-11-11","Open":9756.53027,"High":9761.20019,"Low":9719.04981,"Close":9737.79004,"Adj Close":9737.79004,"Volume":162750000}
{"Date":"2003-11-12","Open":9729.5,"High":9859.33984,"Low":9729.41992,"Close":9848.83008,"Adj Close":9848.83008,"Volume":188850000}
{"Date":"2003-11-13","Open":9846.96973,"High":9852.90039,"Low":9792.00977,"Close":9837.94043,"Adj Close":9837.94043,"Volume":205640000}
{"Date":"2003-11-14","Open":9836.45996,"High":9892.96973,"Low":9737.79004,"Close":9768.67969,"Adj Close":9768.67969,"Volume":222160000}
{"Date":"2003-11-17","Open":9765.63965,"High":9765.63965,"Low":9629.87012,"Close":9710.83008,"Adj Close":9710.83008,"Volume":204910000}
{"Date":"2003-11-18","Open":9711.44043,"High":9750.45996,"Low":9622.38965,"Close":9624.16016,"Adj Close":9624.16016,"Volume":229300000}
{"Date":"2003-11-19","Open":9620.67969,"High":9707.63965,"Low":9614.24023,"Close":9690.45996,"Adj Close":9690.45996,"Volume":192500000}
{"Date":"2003-11-20","Open":9688.45996,"High":9726.08984,"Low":9613.71973,"Close":9619.41992,"Adj Close":9619.41992,"Volume":205970000}
{"Date":"2003-11-21","Open":9622.01953,"High":9650.30957,"Low":9585.5,"Close":9628.53027,"Adj Close":9628.53027,"Volume":209010000}
{"Date":"2003-11-24","Open":9629.87012,"High":9749.34961,"Low":9629.87012,"Close":9747.79004,"Adj Close":9747.79004,"Volume":192330000}
{"Date":"2003-11-25","Open":9748.67969,"High":9795.20996,"Low":9723.79004,"Close":9763.94043,"Adj Close":9763.94043,"Volume":172500000}
{"Date":"2003-11-26","Open":9763.49023,"High":9794.67969,"Low":9706.00977,"Close":9779.57031,"Adj Close":9779.57031,"Volume":162210000}
{"Date":"2003-11-28","Open":9779.71973,"High":9804.98047,"Low":9764.83008,"Close":9782.45996,"Adj Close":9782.45996,"Volume":79160000}
{"Date":"2003-12-01","Open":9785.34961,"High":9902.23047,"Low":9785.34961,"Close":9899.04981,"Adj Close":9899.04981,"Volume":227650000}
{"Date":"2003-12-02","Open":9899.63965,"High":9900.45019,"Low":9837.26953,"Close":9853.63965,"Adj Close":9853.63965,"Volume":257640000}
{"Date":"2003-12-03","Open":9851.94043,"High":9942.00977,"Low":9851.41992,"Close":9873.41992,"Adj Close":9873.41992,"Volume":222570000}
{"Date":"2003-12-04","Open":9874.83008,"High":9933.86035,"Low":9865.78027,"Close":9930.82031,"Adj Close":9930.82031,"Volume":267840000}
{"Date":"2003-12-05","Open":9923.26953,"High":9923.41992,"Low":9846.30957,"Close":9862.67969,"Adj Close":9862.67969,"Volume":201640000}
{"Date":"2003-12-08","Open":9862.00977,"High":9970.16016,"Low":9859.57031,"Close":9965.26953,"Adj Close":9965.26953,"Volume":192730000}
{"Date":"2003-12-09","Open":9966.45019,"High":10003.12012,"Low":9916.90039,"Close":9923.41992,"Adj Close":9923.41992,"Volume":231390000}
{"Date":"2003-12-10","Open":9922.37988,"High":9958.37988,"Low":9882.37988,"Close":9921.86035,"Adj Close":9921.86035,"Volume":220980000}
{"Date":"2003-12-11","Open":9922.45019,"High":10026.53027,"Low":9920.96973,"Close":10008.16016,"Adj Close":10008.16016,"Volume":208630000}
{"Date":"2003-12-12","Open":10008.75,"High":10052.07031,"Low":9976.79004,"Close":10042.16016,"Adj Close":10042.16016,"Volume":176900000}
{"Date":"2003-12-15","Open":10046.53027,"High":10139.62988,"Low":10021.63965,"Close":10022.82031,"Adj Close":10022.82031,"Volume":247020000}
{"Date":"2003-12-16","Open":10023.33984,"High":10137.62988,"Low":10023.33984,"Close":10129.55957,"Adj Close":10129.55957,"Volume":233730000}
{"Date":"2003-12-17","Open":10128.75,"High":10146.37988,"Low":10094.75,"Close":10145.25977,"Adj Close":10145.25977,"Volume":179180000}
{"Date":"2003-12-18","Open":10141.41016,"High":10254.08008,"Low":10137.33984,"Close":10248.08008,"Adj Close":10248.08008,"Volume":218010000}
{"Date":"2003-12-19","Open":10249.48047,"High":10293.19043,"Low":10230.08008,"Close":10278.21973,"Adj Close":10278.21973,"Volume":279780000}
{"Date":"2003-12-22","Open":10276.48047,"High":10338,"Low":10255.25977,"Close":10338,"Adj Close":10338,"Volume":165730000}
{"Date":"2003-12-23","Open":10337.55957,"High":10375.92969,"Low":10296.15039,"Close":10341.25977,"Adj Close":10341.25977,"Volume":151090000}
{"Date":"2003-12-24","Open":10341.41016,"High":10341.48047,"Low":10305.12012,"Close":10305.19043,"Adj Close":10305.19043,"Volume":86180000}
{"Date":"2003-12-26","Open":10305.84961,"High":10343.04004,"Low":10304.82031,"Close":10324.66992,"Adj Close":10324.66992,"Volume":49520000}
{"Date":"2003-12-29","Open":10321.34961,"High":10450,"Low":10321.34961,"Close":10450,"Adj Close":10450,"Volume":156400000}
{"Date":"2003-12-30","Open":10449.70019,"High":10456.07031,"Low":10405.84961,"Close":10425.04004,"Adj Close":10425.04004,"Volume":132800000}
{"Date":"2003-12-31","Open":10426.29981,"High":10462.44043,"Low":10407.04004,"Close":10453.91992,"Adj Close":10453.91992,"Volume":138670000}
{"Date":"2004-01-02","Open":10452.74023,"High":10527.03027,"Low":10384.29981,"Close":10409.84961,"Adj Close":10409.84961,"Volume":168890000}
{"Date":"2004-01-05","Open":10411.84961,"High":10544.07031,"Low":10411.84961,"Close":10544.07031,"Adj Close":10544.07031,"Volume":221290000}
{"Date":"2004-01-06","Open":10543.84961,"High":10549.17969,"Low":10499.84961,"Close":10538.66016,"Adj Close":10538.66016,"Volume":191460000}
{"Date":"2004-01-07","Open":10535.45996,"High":10539.45996,"Low":10466.29004,"Close":10529.03027,"Adj Close":10529.03027,"Volume":225490000}
{"Date":"2004-01-08","Open":10530.07031,"High":10592.58984,"Low":10530.07031,"Close":10592.44043,"Adj Close":10592.44043,"Volume":237770000}
{"Date":"2004-01-09","Open":10589.25,"High":10589.25,"Low":10448.66992,"Close":10458.88965,"Adj Close":10458.88965,"Volume":223250000}
{"Date":"2004-01-12","Open":10461.54981,"High":10491.62988,"Low":10444.15039,"Close":10485.17969,"Adj Close":10485.17969,"Volume":197960000}
{"Date":"2004-01-13","Open":10485.17969,"High":10509.84961,"Low":10367.41016,"Close":10427.17969,"Adj Close":10427.17969,"Volume":197310000}
{"Date":"2004-01-14","Open":10428.66992,"High":10548.50977,"Low":10428.66992,"Close":10538.37012,"Adj Close":10538.37012,"Volume":186280000}
{"Date":"2004-01-15","Open":10534.51953,"High":10592.74023,"Low":10477.17969,"Close":10553.84961,"Adj Close":10553.84961,"Volume":260090000}
{"Date":"2004-01-16","Open":10556.37012,"High":10600.74023,"Low":10542.51953,"Close":10600.50977,"Adj Close":10600.50977,"Volume":254170000}
{"Date":"2004-01-20","Open":10601.40039,"High":10616.95996,"Low":10519.49023,"Close":10528.66016,"Adj Close":10528.66016,"Volume":224300000}
{"Date":"2004-01-21","Open":10522.76953,"High":10643.54981,"Low":10490.95996,"Close":10623.62012,"Adj Close":10623.62012,"Volume":214920000}
{"Date":"2004-01-22","Open":10624.21973,"High":10660.87988,"Low":10607.40039,"Close":10623.17969,"Adj Close":10623.17969,"Volume":219720000}
{"Date":"2004-01-23","Open":10625.25,"High":10643.48047,"Low":10523.84961,"Close":10568.29004,"Adj Close":10568.29004,"Volume":234260000}
{"Date":"2004-01-26","Open":10568,"High":10705.17969,"Low":10561.84961,"Close":10702.50977,"Adj Close":10702.50977,"Volume":186170000}
{"Date":"2004-01-27","Open":10701.09961,"High":10701.76953,"Low":10609.91992,"Close":10609.91992,"Adj Close":10609.91992,"Volume":206560000}
{"Date":"2004-01-28","Open":10610.07031,"High":10658.42969,"Low":10437.78027,"Close":10468.37012,"Adj Close":10468.37012,"Volume":247660000}
{"Date":"2004-01-29","Open":10467.41016,"High":10522.58984,"Low":10417.84961,"Close":10510.29004,"Adj Close":10510.29004,"Volume":273970000}
{"Date":"2004-01-30","Open":10510.21973,"High":10510.80957,"Low":10438.95996,"Close":10488.07031,"Adj Close":10488.07031,"Volume":208990000}
{"Date":"2004-02-02","Open":10487.78027,"High":10568.95996,"Low":10434.66992,"Close":10499.17969,"Adj Close":10499.17969,"Volume":224800000}
{"Date":"2004-02-03","Open":10499.48047,"High":10528.95996,"Low":10457.11035,"Close":10505.17969,"Adj Close":10505.17969,"Volume":183810000}
{"Date":"2004-02-04","Open":10503.11035,"High":10524.21973,"Low":10447.17969,"Close":10470.74023,"Adj Close":10470.74023,"Volume":227760000}
{"Date":"2004-02-05","Open":10469.33008,"High":10522.51953,"Low":10453.54981,"Close":10495.54981,"Adj Close":10495.54981,"Volume":187810000}
{"Date":"2004-02-06","Open":10494.88965,"High":10593.40039,"Low":10464.51953,"Close":10593.03027,"Adj Close":10593.03027,"Volume":182880000}
{"Date":"2004-02-09","Open":10592,"High":10618.50977,"Low":10564.44043,"Close":10579.03027,"Adj Close":10579.03027,"Volume":160720000}
{"Date":"2004-02-10","Open":10578.74023,"High":10626.66016,"Low":10559.25977,"Close":10613.84961,"Adj Close":10613.84961,"Volume":160590000}
{"Date":"2004-02-11","Open":10605.48047,"High":10746.87988,"Low":10572.58984,"Close":10737.70019,"Adj Close":10737.70019,"Volume":277850000}
{"Date":"2004-02-12","Open":10735.17969,"High":10735.29004,"Low":10688.36035,"Close":10694.07031,"Adj Close":10694.07031,"Volume":197560000}
{"Date":"2004-02-13","Open":10696.21973,"High":10734.69043,"Low":10604.13965,"Close":10627.84961,"Adj Close":10627.84961,"Volume":244990000}
{"Date":"2004-02-17","Open":10628.87988,"High":10735.25,"Low":10628.74023,"Close":10714.87988,"Adj Close":10714.87988,"Volume":169730000}
{"Date":"2004-02-18","Open":10706.67969,"High":10720.50977,"Low":10646.95996,"Close":10671.99023,"Adj Close":10671.99023,"Volume":164370000}
{"Date":"2004-02-19","Open":10674.58984,"High":10753.62988,"Low":10656.58984,"Close":10664.73047,"Adj Close":10664.73047,"Volume":219890000}
{"Date":"2004-02-20","Open":10666.29004,"High":10688.21973,"Low":10580.66016,"Close":10619.03027,"Adj Close":10619.03027,"Volume":220560000}
{"Date":"2004-02-23","Open":10619.54981,"High":10644.95996,"Low":10560.44043,"Close":10609.62012,"Adj Close":10609.62012,"Volume":229950000}
{"Date":"2004-02-24","Open":10609.54981,"High":10637.11035,"Low":10521.70019,"Close":10566.37012,"Adj Close":10566.37012,"Volume":225670000}
{"Date":"2004-02-25","Open":10566.58984,"High":10615.55957,"Low":10560.07031,"Close":10601.62012,"Adj Close":10601.62012,"Volume":192420000}
{"Date":"2004-02-26","Open":10598.13965,"High":10612.13965,"Low":10539.33008,"Close":10580.13965,"Adj Close":10580.13965,"Volume":223230000}
{"Date":"2004-02-27","Open":10581.54981,"High":10652.36035,"Low":10563.62988,"Close":10583.91992,"Adj Close":10583.91992,"Volume":200050000}
{"Date":"2004-03-01","Open":10582.25,"High":10695.54981,"Low":10582.21973,"Close":10678.13965,"Adj Close":10678.13965,"Volume":185030000}
{"Date":"2004-03-02","Open":10678.36035,"High":10678.36035,"Low":10568.87988,"Close":10591.48047,"Adj Close":10591.48047,"Volume":215580000}
{"Date":"2004-03-03","Open":10588.58984,"High":10610,"Low":10550.13965,"Close":10593.11035,"Adj Close":10593.11035,"Volume":188800000}
{"Date":"2004-03-04","Open":10593.48047,"High":10603.25,"Low":10562.74023,"Close":10588,"Adj Close":10588,"Volume":161050000}
{"Date":"2004-03-05","Open":10582.58984,"High":10651.33008,"Low":10524.58984,"Close":10595.54981,"Adj Close":10595.54981,"Volume":266500000}
{"Date":"2004-03-08","Open":10595.37012,"High":10634.29004,"Low":10526.88965,"Close":10529.48047,"Adj Close":10529.48047,"Volume":199300000}
{"Date":"2004-03-09","Open":10529.51953,"High":10529.70019,"Low":10424.07031,"Close":10456.95996,"Adj Close":10456.95996,"Volume":246270000}
{"Date":"2004-03-10","Open":10457.58984,"High":10473.86035,"Low":10284.66992,"Close":10296.88965,"Adj Close":10296.88965,"Volume":259000000}
{"Date":"2004-03-11","Open":10288.84961,"High":10321.41016,"Low":10120.37988,"Close":10128.37988,"Adj Close":10128.37988,"Volume":292050000}
{"Date":"2004-03-12","Open":10130.66992,"High":10241.19043,"Low":10130.66992,"Close":10240.08008,"Adj Close":10240.08008,"Volume":223350000}
{"Date":"2004-03-15","Open":10238.45019,"High":10241.11035,"Low":10092.46973,"Close":10102.88965,"Adj Close":10102.88965,"Volume":219150000}
{"Date":"2004-03-16","Open":10103.41016,"High":10221.11035,"Low":10103.41016,"Close":10184.66992,"Adj Close":10184.66992,"Volume":194560000}
{"Date":"2004-03-17","Open":10184.66992,"High":10326.51953,"Low":10184.29981,"Close":10300.29981,"Adj Close":10300.29981,"Volume":181210000}
{"Date":"2004-03-18","Open":10298.95996,"High":10328.82031,"Low":10214.15039,"Close":10295.78027,"Adj Close":10295.78027,"Volume":218820000}
{"Date":"2004-03-19","Open":10295.84961,"High":10314.58984,"Low":10182.59961,"Close":10186.59961,"Adj Close":10186.59961,"Volume":261590000}
{"Date":"2004-03-22","Open":10185.92969,"High":10186.15039,"Low":10012.16016,"Close":10064.75,"Adj Close":10064.75,"Volume":248930000}
{"Date":"2004-03-23","Open":10066.66992,"High":10131.34961,"Low":10047.41016,"Close":10063.63965,"Adj Close":10063.63965,"Volume":215260000}
{"Date":"2004-03-24","Open":10065.41016,"High":10108.15039,"Low":10007.49023,"Close":10048.23047,"Adj Close":10048.23047,"Volume":224310000}
{"Date":"2004-03-25","Open":10049.55957,"High":10226.08008,"Low":10049.49023,"Close":10218.82031,"Adj Close":10218.82031,"Volume":216420000}
{"Date":"2004-03-26","Open":10218.37012,"High":10271.78027,"Low":10181.04004,"Close":10212.96973,"Adj Close":10212.96973,"Volume":198830000}
{"Date":"2004-03-29","Open":10212.91016,"High":10350.45019,"Low":10212.91016,"Close":10329.62988,"Adj Close":10329.62988,"Volume":197150000}
{"Date":"2004-03-30","Open":10327.62988,"High":10387.25977,"Low":10306.15039,"Close":10381.70019,"Adj Close":10381.70019,"Volume":189060000}
{"Date":"2004-03-31","Open":10380.88965,"High":10401.70019,"Low":10314.88965,"Close":10357.70019,"Adj Close":10357.70019,"Volume":207420000}
{"Date":"2004-04-01","Open":10357.51953,"High":10419.04004,"Low":10342.58984,"Close":10373.33008,"Adj Close":10373.33008,"Volume":218660000}
{"Date":"2004-04-02","Open":10375.33008,"High":10496.44043,"Low":10375.33008,"Close":10470.58984,"Adj Close":10470.58984,"Volume":243070000}
{"Date":"2004-04-05","Open":10470.58984,"High":10558.66016,"Low":10465.62988,"Close":10558.37012,"Adj Close":10558.37012,"Volume":182130000}
{"Date":"2004-04-06","Open":10553.75977,"High":10570.80957,"Low":10505.11035,"Close":10570.80957,"Adj Close":10570.80957,"Volume":175720000}
{"Date":"2004-04-07","Open":10569.25977,"High":10569.25977,"Low":10465.33008,"Close":10480.15039,"Adj Close":10480.15039,"Volume":218040000}
{"Date":"2004-04-08","Open":10482.76953,"High":10554.09961,"Low":10393.91016,"Close":10442.03027,"Adj Close":10442.03027,"Volume":187730000}
{"Date":"2004-04-12","Open":10444.37988,"High":10526.26953,"Low":10443.80957,"Close":10515.55957,"Adj Close":10515.55957,"Volume":142190000}
{"Date":"2004-04-13","Open":10516.04981,"High":10552.61035,"Low":10361.99023,"Close":10381.28027,"Adj Close":10381.28027,"Volume":202540000}
{"Date":"2004-04-14","Open":10378.09961,"High":10415.28027,"Low":10322.94043,"Close":10377.95019,"Adj Close":10377.95019,"Volume":230460000}
{"Date":"2004-04-15","Open":10377.95019,"High":10430.62012,"Low":10322.16016,"Close":10397.45996,"Adj Close":10397.45996,"Volume":262880000}
{"Date":"2004-04-16","Open":10398.32031,"High":10460.05957,"Low":10376.38965,"Close":10451.96973,"Adj Close":10451.96973,"Volume":234660000}
{"Date":"2004-04-19","Open":10451.62012,"High":10451.75977,"Low":10399.46973,"Close":10437.84961,"Adj Close":10437.84961,"Volume":173340000}
{"Date":"2004-04-20","Open":10437.84961,"High":10487.66992,"Low":10313.58008,"Close":10314.5,"Adj Close":10314.5,"Volume":204710000}
{"Date":"2004-04-21","Open":10311.87012,"High":10332.87988,"Low":10250.48047,"Close":10317.26953,"Adj Close":10317.26953,"Volume":232630000}
{"Date":"2004-04-22","Open":10314.99023,"High":10496.61035,"Low":10292.28027,"Close":10461.20019,"Adj Close":10461.20019,"Volume":265740000}
{"Date":"2004-04-23","Open":10463.11035,"High":10482.91016,"Low":10410.59961,"Close":10472.83984,"Adj Close":10472.83984,"Volume":277070000}
{"Date":"2004-04-26","Open":10472.91016,"High":10512.79004,"Low":10418.12012,"Close":10444.73047,"Adj Close":10444.73047,"Volume":183040000}
{"Date":"2004-04-27","Open":10445.37988,"High":10537.34961,"Low":10441.75,"Close":10478.16016,"Adj Close":10478.16016,"Volume":213410000}
{"Date":"2004-04-28","Open":10476.66992,"High":10476.95019,"Low":10333.87012,"Close":10342.59961,"Adj Close":10342.59961,"Volume":232090000}
{"Date":"2004-04-29","Open":10339.41016,"High":10407.96973,"Low":10219.17969,"Close":10272.26953,"Adj Close":10272.26953,"Volume":231880000}
{"Date":"2004-04-30","Open":10273.05957,"High":10333.87012,"Low":10225.57031,"Close":10225.57031,"Adj Close":10225.57031,"Volume":218010000}
{"Date":"2004-05-03","Open":10227.26953,"High":10329.04981,"Low":10227.12988,"Close":10314,"Adj Close":10314,"Volume":198830000}
{"Date":"2004-05-04","Open":10314.32031,"High":10386.32031,"Low":10266.16992,"Close":10317.20019,"Adj Close":10317.20019,"Volume":208020000}
{"Date":"2004-05-05","Open":10316.98047,"High":10348.34961,"Low":10291.08008,"Close":10310.95019,"Adj Close":10310.95019,"Volume":172170000}
{"Date":"2004-05-06","Open":10308.20019,"High":10308.20019,"Low":10170.50977,"Close":10241.25977,"Adj Close":10241.25977,"Volume":202690000}
{"Date":"2004-05-07","Open":10240.62012,"High":10271.99023,"Low":10114.86035,"Close":10117.33984,"Adj Close":10117.33984,"Volume":228140000}
{"Date":"2004-05-10","Open":10116.28027,"High":10116.28027,"Low":9932.74023,"Close":9990.01953,"Adj Close":9990.01953,"Volume":272130000}
{"Date":"2004-05-11","Open":9989.24023,"High":10038.34961,"Low":9974.04981,"Close":10019.46973,"Adj Close":10019.46973,"Volume":223650000}
{"Date":"2004-05-12","Open":10011.51953,"High":10048.20996,"Low":9852.19043,"Close":10045.16016,"Adj Close":10045.16016,"Volume":246410000}
{"Date":"2004-05-13","Open":10044.30957,"High":10074.11035,"Low":9970.92969,"Close":10010.74023,"Adj Close":10010.74023,"Volume":215300000}
{"Date":"2004-05-14","Open":10008.42969,"High":10065.67969,"Low":9938.41992,"Close":10012.87012,"Adj Close":10012.87012,"Volume":175180000}
{"Date":"2004-05-17","Open":10009.91992,"High":10009.91992,"Low":9862.76953,"Close":9906.91016,"Adj Close":9906.91016,"Volume":199660000}
{"Date":"2004-05-18","Open":9906.70996,"High":9987.04004,"Low":9906.63965,"Close":9968.50977,"Adj Close":9968.50977,"Volume":191770000}
{"Date":"2004-05-19","Open":9962.54981,"High":10093.20996,"Low":9933.11035,"Close":9937.70996,"Adj Close":9937.70996,"Volume":227420000}
{"Date":"2004-05-20","Open":9939.12012,"High":9970.63965,"Low":9900.58984,"Close":9937.63965,"Adj Close":9937.63965,"Volume":155570000}
{"Date":"2004-05-21","Open":9939.33984,"High":10036.78027,"Low":9939.26953,"Close":9966.74023,"Adj Close":9966.74023,"Volume":180980000}
{"Date":"2004-05-24","Open":9968.01953,"High":10045.45019,"Low":9927.13965,"Close":9958.42969,"Adj Close":9958.42969,"Volume":187000000}
{"Date":"2004-05-25","Open":9958.08008,"High":10121.66992,"Low":9915.86035,"Close":10117.62012,"Adj Close":10117.62012,"Volume":213950000}
{"Date":"2004-05-26","Open":10116.83984,"High":10128.83984,"Low":10077.80957,"Close":10109.88965,"Adj Close":10109.88965,"Volume":171700000}
{"Date":"2004-05-27","Open":10109.88965,"High":10222.24023,"Low":10109.88965,"Close":10205.20019,"Adj Close":10205.20019,"Volume":186670000}
{"Date":"2004-05-28","Open":10205.83008,"High":10216.62988,"Low":10172.76953,"Close":10188.45019,"Adj Close":10188.45019,"Volume":159560000}
{"Date":"2004-06-01","Open":10187.17969,"High":10214.57031,"Low":10134.86035,"Close":10202.65039,"Adj Close":10202.65039,"Volume":166590000}
{"Date":"2004-06-02","Open":10199.78027,"High":10288.80957,"Low":10197.05957,"Close":10262.96973,"Adj Close":10262.96973,"Volume":183540000}
{"Date":"2004-06-03","Open":10261.84961,"High":10281.91992,"Low":10193.78027,"Close":10195.91016,"Adj Close":10195.91016,"Volume":162840000}
{"Date":"2004-06-04","Open":10196.83008,"High":10302.08008,"Low":10196.69043,"Close":10242.82031,"Adj Close":10242.82031,"Volume":161190000}
{"Date":"2004-06-07","Open":10243.30957,"High":10391.15039,"Low":10243.30957,"Close":10391.08008,"Adj Close":10391.08008,"Volume":172490000}
{"Date":"2004-06-08","Open":10389.41016,"High":10432.80957,"Low":10353.04981,"Close":10432.51953,"Adj Close":10432.51953,"Volume":170220000}
{"Date":"2004-06-09","Open":10431.09961,"High":10431.32031,"Low":10364.95996,"Close":10368.44043,"Adj Close":10368.44043,"Volume":175090000}
{"Date":"2004-06-10","Open":10367.79981,"High":10410.95019,"Low":10367.79981,"Close":10410.09961,"Adj Close":10410.09961,"Volume":154090000}
{"Date":"2004-06-14","Open":10401.23047,"High":10401.29981,"Low":10307.04981,"Close":10334.73047,"Adj Close":10334.73047,"Volume":166530000}
{"Date":"2004-06-15","Open":10336.50977,"High":10428.04981,"Low":10336.50977,"Close":10380.42969,"Adj Close":10380.42969,"Volume":223780000}
{"Date":"2004-06-16","Open":10380.23047,"High":10393.41992,"Low":10355.50977,"Close":10379.58008,"Adj Close":10379.58008,"Volume":153020000}
{"Date":"2004-06-17","Open":10378.58984,"High":10390.00977,"Low":10338.12988,"Close":10377.51953,"Adj Close":10377.51953,"Volume":169820000}
{"Date":"2004-06-18","Open":10375.82031,"High":10437.90039,"Low":10358,"Close":10416.41016,"Adj Close":10416.41016,"Volume":300680000}
{"Date":"2004-06-21","Open":10417.82031,"High":10440.04981,"Low":10363.36035,"Close":10371.46973,"Adj Close":10371.46973,"Volume":175300000}
{"Date":"2004-06-22","Open":10370.20996,"High":10401.17969,"Low":10307.25,"Close":10395.07031,"Adj Close":10395.07031,"Volume":203470000}
{"Date":"2004-06-23","Open":10395.13965,"High":10498.66992,"Low":10323.32031,"Close":10479.57031,"Adj Close":10479.57031,"Volume":210770000}
{"Date":"2004-06-24","Open":10477.42969,"High":10487.45996,"Low":10433.55957,"Close":10443.80957,"Adj Close":10443.80957,"Volume":214330000}
{"Date":"2004-06-25","Open":10444.24023,"High":10487.54004,"Low":10369.91992,"Close":10371.83984,"Adj Close":10371.83984,"Volume":308250000}
{"Date":"2004-06-28","Open":10377.51953,"High":10464.37988,"Low":10337.70019,"Close":10357.08984,"Adj Close":10357.08984,"Volume":231100000}
{"Date":"2004-06-29","Open":10356.34961,"High":10429.12988,"Low":10341.67969,"Close":10413.42969,"Adj Close":10413.42969,"Volume":180210000}
{"Date":"2004-06-30","Open":10413.42969,"High":10471.24023,"Low":10375.66992,"Close":10435.48047,"Adj Close":10435.48047,"Volume":227800000}
{"Date":"2004-07-01","Open":10434,"High":10448.08984,"Low":10274.50977,"Close":10334.16016,"Adj Close":10334.16016,"Volume":234900000}
{"Date":"2004-07-02","Open":10334,"High":10334.08008,"Low":10264.91992,"Close":10282.83008,"Adj Close":10282.83008,"Volume":146600000}
{"Date":"2004-07-06","Open":10280.25977,"High":10280.25977,"Low":10191.40039,"Close":10219.33984,"Adj Close":10219.33984,"Volume":180070000}
{"Date":"2004-07-07","Open":10211.91992,"High":10266.61035,"Low":10199.29004,"Close":10240.29004,"Adj Close":10240.29004,"Volume":179940000}
{"Date":"2004-07-08","Open":10238.51953,"High":10263.73047,"Low":10166.25,"Close":10171.55957,"Adj Close":10171.55957,"Volume":181790000}
{"Date":"2004-07-09","Open":10173.12012,"High":10239.25,"Low":10173.12012,"Close":10213.21973,"Adj Close":10213.21973,"Volume":161230000}
{"Date":"2004-07-12","Open":10211.75,"High":10257.09961,"Low":10162.17969,"Close":10238.21973,"Adj Close":10238.21973,"Volume":155520000}
{"Date":"2004-07-13","Open":10238.37012,"High":10257.09961,"Low":10230.62988,"Close":10247.58984,"Adj Close":10247.58984,"Volume":160630000}
{"Date":"2004-07-14","Open":10232.83984,"High":10286.88965,"Low":10172.38965,"Close":10208.79981,"Adj Close":10208.79981,"Volume":298900000}
{"Date":"2004-07-15","Open":10208.20019,"High":10235.65039,"Low":10162.94043,"Close":10163.16016,"Adj Close":10163.16016,"Volume":231930000}
{"Date":"2004-07-16","Open":10162.33984,"High":10238.37012,"Low":10135.12988,"Close":10139.78027,"Adj Close":10139.78027,"Volume":267310000}
{"Date":"2004-07-19","Open":10140.95019,"High":10148.62988,"Low":10063.30957,"Close":10094.05957,"Adj Close":10094.05957,"Volume":198380000}
{"Date":"2004-07-20","Open":10094.42969,"High":10155.62988,"Low":10072.67969,"Close":10149.07031,"Adj Close":10149.07031,"Volume":197640000}
{"Date":"2004-07-21","Open":10156.29981,"High":10237.12012,"Low":10045.61035,"Close":10046.12988,"Adj Close":10046.12988,"Volume":277570000}
{"Date":"2004-07-22","Open":10047.59961,"High":10073.49023,"Low":9946.87988,"Close":10050.33008,"Adj Close":10050.33008,"Volume":247870000}
{"Date":"2004-07-23","Open":10045.45996,"High":10045.46973,"Low":9931.76953,"Close":9962.21973,"Adj Close":9962.21973,"Volume":238540000}
{"Date":"2004-07-26","Open":9964.70996,"High":10003.79981,"Low":9913.91992,"Close":9961.91992,"Adj Close":9961.91992,"Volume":221240000}
{"Date":"2004-07-27","Open":9963.54004,"High":10103.12988,"Low":9963.54004,"Close":10085.13965,"Adj Close":10085.13965,"Volume":236270000}
{"Date":"2004-07-28","Open":10084.03027,"High":10146.86035,"Low":9994.21973,"Close":10117.07031,"Adj Close":10117.07031,"Volume":223560000}
{"Date":"2004-07-29","Open":10115.51953,"High":10163.00977,"Low":10084.83984,"Close":10129.24023,"Adj Close":10129.24023,"Volume":215050000}
{"Date":"2004-07-30","Open":10129.12012,"High":10149.65039,"Low":10086.32031,"Close":10139.70996,"Adj Close":10139.70996,"Volume":197240000}
{"Date":"2004-08-02","Open":10138.45019,"High":10203.55957,"Low":10101.36035,"Close":10179.16016,"Adj Close":10179.16016,"Volume":177330000}
{"Date":"2004-08-03","Open":10178.26953,"High":10178.28027,"Low":10102.83984,"Close":10120.24023,"Adj Close":10120.24023,"Volume":190880000}
{"Date":"2004-08-04","Open":10117.95996,"High":10162.41992,"Low":10068.11035,"Close":10126.50977,"Adj Close":10126.50977,"Volume":157430000}
{"Date":"2004-08-05","Open":10127.09961,"High":10129.08984,"Low":9955.73047,"Close":9963.03027,"Adj Close":9963.03027,"Volume":178250000}
{"Date":"2004-08-06","Open":9960.66992,"High":9960.74023,"Low":9793.04981,"Close":9815.33008,"Adj Close":9815.33008,"Volume":215870000}
{"Date":"2004-08-09","Open":9816.13965,"High":9858.67969,"Low":9811.12012,"Close":9814.66016,"Adj Close":9814.66016,"Volume":148320000}
{"Date":"2004-08-10","Open":9815.54981,"High":9944.66992,"Low":9815.46973,"Close":9944.66992,"Adj Close":9944.66992,"Volume":167590000}
{"Date":"2004-08-11","Open":9931.24023,"High":9954.17969,"Low":9841.36035,"Close":9938.32031,"Adj Close":9938.32031,"Volume":182920000}
{"Date":"2004-08-12","Open":9936.48047,"High":9936.48047,"Low":9808.54004,"Close":9814.58984,"Adj Close":9814.58984,"Volume":248090000}
{"Date":"2004-08-13","Open":9814.11035,"High":9854.91992,"Low":9783.91016,"Close":9825.34961,"Adj Close":9825.34961,"Volume":182590000}
{"Date":"2004-08-16","Open":9825.34961,"High":9967.08008,"Low":9825.34961,"Close":9954.54981,"Adj Close":9954.54981,"Volume":176390000}
{"Date":"2004-08-17","Open":9955.5,"High":10023.94043,"Low":9952.11035,"Close":9972.83008,"Adj Close":9972.83008,"Volume":186120000}
{"Date":"2004-08-18","Open":9964.21973,"High":10083.15039,"Low":9934.04981,"Close":10083.15039,"Adj Close":10083.15039,"Volume":187150000}
{"Date":"2004-08-19","Open":10082.78027,"High":10082.78027,"Low":9989.87012,"Close":10040.82031,"Adj Close":10040.82031,"Volume":162780000}
{"Date":"2004-08-20","Open":10040.80957,"High":10126.87988,"Low":10012.50977,"Close":10110.13965,"Adj Close":10110.13965,"Volume":209750000}
{"Date":"2004-08-23","Open":10111.09961,"High":10131.08008,"Low":10067.96973,"Close":10073.04981,"Adj Close":10073.04981,"Volume":144500000}
{"Date":"2004-08-24","Open":10074.88965,"High":10146.79004,"Low":10062.12988,"Close":10098.62988,"Adj Close":10098.62988,"Volume":143050000}
{"Date":"2004-08-25","Open":10098.49023,"High":10199.20996,"Low":10068.11035,"Close":10181.74023,"Adj Close":10181.74023,"Volume":172570000}
{"Date":"2004-08-26","Open":10181.07031,"High":10193.54004,"Low":10155.86035,"Close":10173.41016,"Adj Close":10173.41016,"Volume":131960000}
{"Date":"2004-08-27","Open":10174.07031,"High":10211.25,"Low":10166.69043,"Close":10195.00977,"Adj Close":10195.00977,"Volume":114580000}
{"Date":"2004-08-30","Open":10193.83008,"High":10196.78027,"Low":10122.51953,"Close":10122.51953,"Adj Close":10122.51953,"Volume":114850000}
{"Date":"2004-08-31","Open":10121.96973,"High":10173.91992,"Low":10074.21973,"Close":10173.91992,"Adj Close":10173.91992,"Volume":163580000}
{"Date":"2004-09-01","Open":10170.12012,"High":10208.26953,"Low":10110.65039,"Close":10168.45996,"Adj Close":10168.45996,"Volume":171950000}
{"Date":"2004-09-02","Open":10168.38965,"High":10301.49023,"Low":10162.04981,"Close":10290.28027,"Adj Close":10290.28027,"Volume":181200000}
{"Date":"2004-09-03","Open":10277.82031,"High":10321.76953,"Low":10260.20019,"Close":10260.20019,"Adj Close":10260.20019,"Volume":215670000}
{"Date":"2004-09-07","Open":10261.51953,"High":10363.36035,"Low":10261.45019,"Close":10342.79004,"Adj Close":10342.79004,"Volume":204530000}
{"Date":"2004-09-08","Open":10342.41992,"High":10361.21973,"Low":10305.17969,"Close":10313.36035,"Adj Close":10313.36035,"Volume":222220000}
{"Date":"2004-09-09","Open":10314.69043,"High":10337.33008,"Low":10269.49023,"Close":10289.09961,"Adj Close":10289.09961,"Volume":223160000}
{"Date":"2004-09-10","Open":10289.46973,"High":10321.91992,"Low":10237.78027,"Close":10313.07031,"Adj Close":10313.07031,"Volume":217580000}
{"Date":"2004-09-13","Open":10306.65039,"High":10348.38965,"Low":10292.57031,"Close":10314.75977,"Adj Close":10314.75977,"Volume":203200000}
{"Date":"2004-09-14","Open":10315.12988,"High":10340.12988,"Low":10303.41016,"Close":10318.16016,"Adj Close":10318.16016,"Volume":186180000}
{"Date":"2004-09-15","Open":10316.90039,"High":10317.04981,"Low":10228.78027,"Close":10231.36035,"Adj Close":10231.36035,"Volume":203740000}
{"Date":"2004-09-16","Open":10231.58984,"High":10281.87988,"Low":10228.63965,"Close":10244.49023,"Adj Close":10244.49023,"Volume":173240000}
{"Date":"2004-09-17","Open":10245.82031,"High":10314.75977,"Low":10245.74023,"Close":10284.45996,"Adj Close":10284.45996,"Volume":295880000}
{"Date":"2004-09-20","Open":10283.87012,"High":10283.87012,"Low":10187.19043,"Close":10204.88965,"Adj Close":10204.88965,"Volume":222360000}
{"Date":"2004-09-21","Open":10204.51953,"High":10270.51953,"Low":10200.25,"Close":10244.92969,"Adj Close":10244.92969,"Volume":223840000}
{"Date":"2004-09-22","Open":10244.04981,"High":10244.04981,"Low":10097.37012,"Close":10109.17969,"Adj Close":10109.17969,"Volume":240390000}
{"Date":"2004-09-23","Open":10108.29004,"High":10108.74023,"Low":10031.16016,"Close":10038.90039,"Adj Close":10038.90039,"Volume":222620000}
{"Date":"2004-09-24","Open":10039.41992,"High":10081.29981,"Low":10034.84961,"Close":10047.24023,"Adj Close":10047.24023,"Volume":204060000}
{"Date":"2004-09-27","Open":10046.65039,"High":10046.65039,"Low":9985.37012,"Close":9988.54004,"Adj Close":9988.54004,"Volume":198710000}
{"Date":"2004-09-28","Open":9989.73047,"High":10099.51953,"Low":9977.91992,"Close":10077.40039,"Adj Close":10077.40039,"Volume":232170000}
{"Date":"2004-09-29","Open":10056.75,"High":10136.24023,"Low":10050.55957,"Close":10136.24023,"Adj Close":10136.24023,"Volume":218540000}
{"Date":"2004-09-30","Open":10136.37988,"High":10142.94043,"Low":10038.90039,"Close":10080.26953,"Adj Close":10080.26953,"Volume":377130000}
{"Date":"2004-10-01","Open":10082.04004,"High":10198.62012,"Low":10082.04004,"Close":10192.65039,"Adj Close":10192.65039,"Volume":267550000}
{"Date":"2004-10-04","Open":10191.40039,"High":10270.37012,"Low":10191.40039,"Close":10216.54004,"Adj Close":10216.54004,"Volume":253190000}
{"Date":"2004-10-05","Open":10216.75977,"High":10221.11035,"Low":10158.07031,"Close":10177.67969,"Adj Close":10177.67969,"Volume":224410000}
{"Date":"2004-10-06","Open":10170.70019,"High":10240.13965,"Low":10157.99023,"Close":10239.91992,"Adj Close":10239.91992,"Volume":232020000}
{"Date":"2004-10-07","Open":10239.83984,"High":10240.95019,"Low":10124.51953,"Close":10125.40039,"Adj Close":10125.40039,"Volume":275340000}
{"Date":"2004-10-08","Open":10124.11035,"High":10148.04004,"Low":10036.32031,"Close":10055.20019,"Adj Close":10055.20019,"Volume":228590000}
{"Date":"2004-10-11","Open":10056.08984,"High":10098.78027,"Low":10056.08984,"Close":10081.96973,"Adj Close":10081.96973,"Volume":157180000}
{"Date":"2004-10-12","Open":10080.41992,"High":10102.33008,"Low":10017.15039,"Close":10077.17969,"Adj Close":10077.17969,"Volume":215820000}
{"Date":"2004-10-13","Open":10085.20996,"High":10127.16992,"Low":9957.79004,"Close":10002.33008,"Adj Close":10002.33008,"Volume":276800000}
{"Date":"2004-10-14","Open":10002.54004,"High":10003.36035,"Low":9875.12988,"Close":9894.45019,"Adj Close":9894.45019,"Volume":268650000}
{"Date":"2004-10-15","Open":9895.62988,"High":9982.70996,"Low":9895.54981,"Close":9933.37988,"Adj Close":9933.37988,"Volume":317590000}
{"Date":"2004-10-18","Open":9932.98047,"High":9960.15039,"Low":9861.62988,"Close":9956.32031,"Adj Close":9956.32031,"Volume":227840000}
{"Date":"2004-10-19","Open":9958.37988,"High":10020.54981,"Low":9894.88965,"Close":9897.62012,"Adj Close":9897.62012,"Volume":264220000}
{"Date":"2004-10-20","Open":9895.19043,"High":9895.70019,"Low":9804.19043,"Close":9886.92969,"Adj Close":9886.92969,"Volume":272670000}
{"Date":"2004-10-21","Open":9884.65039,"High":9903.15039,"Low":9800.87012,"Close":9865.75977,"Adj Close":9865.75977,"Volume":272050000}
{"Date":"2004-10-22","Open":9863.84961,"High":9883.25,"Low":9753.01953,"Close":9757.80957,"Adj Close":9757.80957,"Volume":258220000}
{"Date":"2004-10-25","Open":9757.21973,"High":9777.87012,"Low":9708.40039,"Close":9749.99023,"Adj Close":9749.99023,"Volume":233370000}
{"Date":"2004-10-26","Open":9750.58984,"High":9888.48047,"Low":9749.54981,"Close":9888.48047,"Adj Close":9888.48047,"Volume":273770000}
{"Date":"2004-10-27","Open":9888.25,"High":10018.54981,"Low":9841.95019,"Close":10002.03027,"Adj Close":10002.03027,"Volume":256200000}
{"Date":"2004-10-28","Open":9998.94043,"High":10044.95019,"Low":9952.48047,"Close":10004.54004,"Adj Close":10004.54004,"Volume":254490000}
{"Date":"2004-10-29","Open":10004.69043,"High":10044.13965,"Low":9990.83008,"Close":10027.46973,"Adj Close":10027.46973,"Volume":262950000}
{"Date":"2004-11-01","Open":10028.73047,"High":10076.58984,"Low":10010.15039,"Close":10054.38965,"Adj Close":10054.38965,"Volume":267040000}
{"Date":"2004-11-02","Open":10053.87012,"High":10132.99023,"Low":10011.17969,"Close":10035.73047,"Adj Close":10035.73047,"Volume":369480000}
{"Date":"2004-11-03","Open":10037.5,"High":10215.50977,"Low":10037.42969,"Close":10137.04981,"Adj Close":10137.04981,"Volume":332790000}
{"Date":"2004-11-04","Open":10132.48047,"High":10318.23047,"Low":10127.98047,"Close":10314.75977,"Adj Close":10314.75977,"Volume":365770000}
{"Date":"2004-11-05","Open":10317.04981,"High":10416.66992,"Low":10316.98047,"Close":10387.54004,"Adj Close":10387.54004,"Volume":325770000}
{"Date":"2004-11-08","Open":10385.15039,"High":10405.69043,"Low":10361.44043,"Close":10391.30957,"Adj Close":10391.30957,"Volume":258040000}
{"Date":"2004-11-09","Open":10387.62012,"High":10427.80957,"Low":10368.58984,"Close":10386.37012,"Adj Close":10386.37012,"Volume":248430000}
{"Date":"2004-11-10","Open":10378.58984,"High":10439.40039,"Low":10378.58984,"Close":10385.48047,"Adj Close":10385.48047,"Volume":281290000}
{"Date":"2004-11-11","Open":10386.95019,"High":10486.65039,"Low":10386.95019,"Close":10469.83984,"Adj Close":10469.83984,"Volume":254080000}
{"Date":"2004-11-12","Open":10469.20996,"High":10539.59961,"Low":10460.40039,"Close":10539.00977,"Adj Close":10539.00977,"Volume":322250000}
{"Date":"2004-11-15","Open":10541.88965,"High":10563.01953,"Low":10517.12988,"Close":10550.24023,"Adj Close":10550.24023,"Volume":266460000}
{"Date":"2004-11-16","Open":10549.79004,"High":10549.79004,"Low":10477.95019,"Close":10487.65039,"Adj Close":10487.65039,"Volume":237060000}
{"Date":"2004-11-17","Open":10481.83008,"High":10602.84961,"Low":10481.83008,"Close":10549.57031,"Adj Close":10549.57031,"Volume":295230000}
{"Date":"2004-11-18","Open":10549.20019,"High":10585.25977,"Low":10547.38965,"Close":10572.54981,"Adj Close":10572.54981,"Volume":242230000}
{"Date":"2004-11-19","Open":10571.62988,"High":10573.74023,"Low":10438.58008,"Close":10456.91016,"Adj Close":10456.91016,"Volume":275340000}
{"Date":"2004-11-22","Open":10455.73047,"High":10508.04004,"Low":10432.00977,"Close":10489.41992,"Adj Close":10489.41992,"Volume":240410000}
{"Date":"2004-11-23","Open":10486.69043,"High":10514.99023,"Low":10436.37988,"Close":10492.59961,"Adj Close":10492.59961,"Volume":254780000}
{"Date":"2004-11-24","Open":10493.86035,"High":10527.40039,"Low":10482.25977,"Close":10520.30957,"Adj Close":10520.30957,"Volume":204070000}
{"Date":"2004-11-26","Open":10518.69043,"High":10543.29004,"Low":10508.55957,"Close":10522.23047,"Adj Close":10522.23047,"Volume":91510000}
{"Date":"2004-11-29","Open":10520.63965,"High":10557.41016,"Low":10417.08008,"Close":10475.90039,"Adj Close":10475.90039,"Volume":247670000}
{"Date":"2004-11-30","Open":10475.26953,"High":10483.13965,"Low":10428.01953,"Close":10428.01953,"Adj Close":10428.01953,"Volume":286900000}
{"Date":"2004-12-01","Open":10425.79981,"High":10590.21973,"Low":10425.75977,"Close":10590.21973,"Adj Close":10590.21973,"Volume":307970000}
{"Date":"2004-12-02","Open":10590.44043,"High":10629.16016,"Low":10544.76953,"Close":10585.12012,"Adj Close":10585.12012,"Volume":296050000}
{"Date":"2004-12-03","Open":10597.90039,"High":10643.04981,"Low":10560.58008,"Close":10592.20996,"Adj Close":10592.20996,"Volume":286270000}
{"Date":"2004-12-06","Open":10591.32031,"High":10591.99023,"Low":10526.82031,"Close":10547.05957,"Adj Close":10547.05957,"Volume":218660000}
{"Date":"2004-12-07","Open":10546.79981,"High":10567.16016,"Low":10440.36035,"Close":10440.58008,"Adj Close":10440.58008,"Volume":258710000}
{"Date":"2004-12-08","Open":10438.76953,"High":10506.84961,"Low":10438.66016,"Close":10494.23047,"Adj Close":10494.23047,"Volume":247020000}
{"Date":"2004-12-09","Open":10492.45019,"High":10562.50977,"Low":10418.62988,"Close":10552.82031,"Adj Close":10552.82031,"Volume":278740000}
{"Date":"2004-12-10","Open":10552.16016,"High":10575.58008,"Low":10522.67969,"Close":10543.21973,"Adj Close":10543.21973,"Volume":242290000}
{"Date":"2004-12-13","Open":10543.44043,"High":10642.53027,"Low":10543.20996,"Close":10638.32031,"Adj Close":10638.32031,"Volume":257530000}
{"Date":"2004-12-14","Open":10640.53027,"High":10695.07031,"Low":10621.03027,"Close":10676.45019,"Adj Close":10676.45019,"Volume":303800000}
{"Date":"2004-12-15","Open":10675.70996,"High":10706.16016,"Low":10636.46973,"Close":10691.45019,"Adj Close":10691.45019,"Volume":305010000}
{"Date":"2004-12-16","Open":10691.70996,"High":10726.84961,"Low":10661.66992,"Close":10705.63965,"Adj Close":10705.63965,"Volume":293600000}
{"Date":"2004-12-17","Open":10704.83008,"High":10739.33008,"Low":10641.87988,"Close":10649.91992,"Adj Close":10649.91992,"Volume":619180000}
{"Date":"2004-12-20","Open":10652.13965,"High":10735.26953,"Low":10652.07031,"Close":10661.59961,"Adj Close":10661.59961,"Volume":298650000}
{"Date":"2004-12-21","Open":10661.88965,"High":10765.26953,"Low":10661.88965,"Close":10759.42969,"Adj Close":10759.42969,"Volume":294880000}
{"Date":"2004-12-22","Open":10752.33984,"High":10822.67969,"Low":10739.19043,"Close":10815.88965,"Adj Close":10815.88965,"Volume":252910000}
{"Date":"2004-12-23","Open":10815,"High":10864.66992,"Low":10809.53027,"Close":10827.12012,"Adj Close":10827.12012,"Volume":193270000}
{"Date":"2004-12-27","Open":10828.00977,"High":10868.07031,"Low":10776.12988,"Close":10776.12988,"Adj Close":10776.12988,"Volume":170140000}
{"Date":"2004-12-28","Open":10776.05957,"High":10859.04004,"Low":10773.91992,"Close":10854.54004,"Adj Close":10854.54004,"Volume":169870000}
{"Date":"2004-12-29","Open":10853.71973,"High":10853.71973,"Low":10795.57031,"Close":10829.19043,"Adj Close":10829.19043,"Volume":162830000}
{"Date":"2004-12-30","Open":10829.12012,"High":10850.17969,"Low":10799.70996,"Close":10800.29981,"Adj Close":10800.29981,"Volume":146210000}
{"Date":"2004-12-31","Open":10800.29981,"High":10832.51953,"Low":10781.00977,"Close":10783.00977,"Adj Close":10783.00977,"Volume":141140000}
{"Date":"2005-01-03","Open":10783.75,"High":10867.38965,"Low":10710.07031,"Close":10729.42969,"Adj Close":10729.42969,"Volume":270620000}
{"Date":"2005-01-04","Open":10727.80957,"High":10769.55957,"Low":10605.15039,"Close":10630.78027,"Adj Close":10630.78027,"Volume":293280000}
{"Date":"2005-01-05","Open":10629.53027,"High":10684.42969,"Low":10597.75,"Close":10597.83008,"Adj Close":10597.83008,"Volume":263550000}
{"Date":"2005-01-06","Open":10593.19043,"High":10667.58008,"Low":10589.33008,"Close":10622.87988,"Adj Close":10622.87988,"Volume":232850000}
{"Date":"2005-01-07","Open":10624.79981,"High":10653.25,"Low":10571.74023,"Close":10603.95996,"Adj Close":10603.95996,"Volume":283770000}
{"Date":"2005-01-10","Open":10603.44043,"High":10663.74023,"Low":10582.37988,"Close":10621.03027,"Adj Close":10621.03027,"Volume":279500000}
{"Date":"2005-01-11","Open":10619.76953,"High":10619.76953,"Low":10531.54004,"Close":10556.21973,"Adj Close":10556.21973,"Volume":292050000}
{"Date":"2005-01-12","Open":10561.32031,"High":10622.87988,"Low":10499.46973,"Close":10617.78027,"Adj Close":10617.78027,"Volume":293140000}
{"Date":"2005-01-13","Open":10617.41016,"High":10618.15039,"Low":10485.73047,"Close":10505.83008,"Adj Close":10505.83008,"Volume":271180000}
{"Date":"2005-01-14","Open":10506.70996,"High":10567.00977,"Low":10503.75977,"Close":10558,"Adj Close":10558,"Volume":223070000}
{"Date":"2005-01-18","Open":10554.23047,"High":10628.94043,"Low":10500.58008,"Close":10628.79004,"Adj Close":10628.79004,"Volume":267680000}
{"Date":"2005-01-19","Open":10626.04981,"High":10626.28027,"Low":10536.49023,"Close":10539.96973,"Adj Close":10539.96973,"Volume":242250000}
{"Date":"2005-01-20","Open":10538.90039,"High":10546.76953,"Low":10457.94043,"Close":10471.46973,"Adj Close":10471.46973,"Volume":242810000}
{"Date":"2005-01-21","Open":10471.98047,"High":10512.17969,"Low":10390.84961,"Close":10392.99023,"Adj Close":10392.99023,"Volume":275680000}
{"Date":"2005-01-24","Open":10393.58008,"High":10442.87012,"Low":10368.61035,"Close":10368.61035,"Adj Close":10368.61035,"Volume":259170000}
{"Date":"2005-01-25","Open":10369.41992,"High":10509.83008,"Low":10369.41992,"Close":10461.55957,"Adj Close":10461.55957,"Volume":260720000}
{"Date":"2005-01-26","Open":10463.19043,"High":10531.99023,"Low":10463.19043,"Close":10498.58984,"Adj Close":10498.58984,"Volume":247140000}
{"Date":"2005-01-27","Open":10498.13965,"High":10498.13965,"Low":10429.94043,"Close":10467.40039,"Adj Close":10467.40039,"Volume":269690000}
{"Date":"2005-01-28","Open":10470.58008,"High":10488.38965,"Low":10386.55957,"Close":10427.20019,"Adj Close":10427.20019,"Volume":358720000}
{"Date":"2005-01-31","Open":10428.75977,"High":10510.19043,"Low":10428.75977,"Close":10489.94043,"Adj Close":10489.94043,"Volume":298060000}
{"Date":"2005-02-01","Open":10489.71973,"High":10570.25977,"Low":10489.63965,"Close":10551.94043,"Adj Close":10551.94043,"Volume":283800000}
{"Date":"2005-02-02","Open":10551.04981,"High":10616.37012,"Low":10544.48047,"Close":10596.79004,"Adj Close":10596.79004,"Volume":279860000}
{"Date":"2005-02-03","Open":10592.20996,"High":10601.15039,"Low":10550.08984,"Close":10593.09961,"Adj Close":10593.09961,"Volume":229000000}
{"Date":"2005-02-04","Open":10593.16992,"High":10723.88965,"Low":10586.88965,"Close":10716.12988,"Adj Close":10716.12988,"Volume":246270000}
{"Date":"2005-02-07","Open":10715.75977,"High":10733.5,"Low":10699.73047,"Close":10715.75977,"Adj Close":10715.75977,"Volume":218040000}
{"Date":"2005-02-08","Open":10712.50977,"High":10744.50977,"Low":10695.95996,"Close":10724.62988,"Adj Close":10724.62988,"Volume":244710000}
{"Date":"2005-02-09","Open":10717.75977,"High":10741.54981,"Low":10660.41992,"Close":10664.11035,"Adj Close":10664.11035,"Volume":310030000}
{"Date":"2005-02-10","Open":10665,"High":10763.94043,"Low":10664.33008,"Close":10749.61035,"Adj Close":10749.61035,"Volume":254150000}
{"Date":"2005-02-11","Open":10742.91992,"High":10829.19043,"Low":10703.42969,"Close":10796.00977,"Adj Close":10796.00977,"Volume":263370000}
{"Date":"2005-02-14","Open":10795.71973,"High":10802.29004,"Low":10773.17969,"Close":10791.12988,"Adj Close":10791.12988,"Volume":215370000}
{"Date":"2005-02-15","Open":10791.05957,"High":10852.38965,"Low":10779.30957,"Close":10837.32031,"Adj Close":10837.32031,"Volume":241500000}
{"Date":"2005-02-16","Open":10832.03027,"High":10853.42969,"Low":10794.16016,"Close":10834.87988,"Adj Close":10834.87988,"Volume":256940000}
{"Date":"2005-02-17","Open":10835.03027,"High":10841.16016,"Low":10752.33984,"Close":10754.25977,"Adj Close":10754.25977,"Volume":257860000}
{"Date":"2005-02-18","Open":10755.15039,"High":10792.01953,"Low":10730.32031,"Close":10785.21973,"Adj Close":10785.21973,"Volume":335660000}
{"Date":"2005-02-22","Open":10783.37988,"High":10783.45019,"Low":10610.54004,"Close":10611.20019,"Adj Close":10611.20019,"Volume":340910000}
{"Date":"2005-02-23","Open":10609.28027,"High":10700.69043,"Low":10608.98047,"Close":10673.79004,"Adj Close":10673.79004,"Volume":268490000}
{"Date":"2005-02-24","Open":10672.24023,"High":10755.74023,"Low":10647.33984,"Close":10748.79004,"Adj Close":10748.79004,"Volume":257340000}
{"Date":"2005-02-25","Open":10748.41992,"High":10845.59961,"Low":10735.76953,"Close":10841.59961,"Adj Close":10841.59961,"Volume":247140000}
{"Date":"2005-02-28","Open":10842.04981,"High":10842.04981,"Low":10730.46973,"Close":10766.23047,"Adj Close":10766.23047,"Volume":288160000}
{"Date":"2005-03-01","Open":10769.04004,"High":10849.13965,"Low":10769.04004,"Close":10830,"Adj Close":10830,"Volume":247210000}
{"Date":"2005-03-02","Open":10825.67969,"High":10869.83008,"Low":10774.29004,"Close":10811.96973,"Adj Close":10811.96973,"Volume":235950000}
{"Date":"2005-03-03","Open":10812.26953,"High":10869.16992,"Low":10767.19043,"Close":10833.03027,"Adj Close":10833.03027,"Volume":233480000}
{"Date":"2005-03-04","Open":10834.50977,"High":10962.41992,"Low":10834.29004,"Close":10940.54981,"Adj Close":10940.54981,"Volume":240210000}
{"Date":"2005-03-07","Open":10940.54981,"High":10984.45996,"Low":10931.45996,"Close":10936.86035,"Adj Close":10936.86035,"Volume":229120000}
{"Date":"2005-03-08","Open":10935.59961,"High":10952.45019,"Low":10900.12988,"Close":10912.62012,"Adj Close":10912.62012,"Volume":205970000}
{"Date":"2005-03-09","Open":10912.32031,"High":10923.17969,"Low":10802.05957,"Close":10805.62012,"Adj Close":10805.62012,"Volume":267970000}
{"Date":"2005-03-10","Open":10806.28027,"High":10875.51953,"Low":10780.34961,"Close":10851.50977,"Adj Close":10851.50977,"Volume":224040000}
{"Date":"2005-03-11","Open":10845.29981,"High":10872.34961,"Low":10758.54981,"Close":10774.36035,"Adj Close":10774.36035,"Volume":243050000}
{"Date":"2005-03-14","Open":10773.91992,"High":10805.46973,"Low":10754.41016,"Close":10804.50977,"Adj Close":10804.50977,"Volume":237050000}
{"Date":"2005-03-15","Open":10804.29004,"High":10838.65039,"Low":10745.09961,"Close":10745.09961,"Adj Close":10745.09961,"Volume":237710000}
{"Date":"2005-03-16","Open":10741.62988,"High":10741.62988,"Low":10612.37988,"Close":10633.07031,"Adj Close":10633.07031,"Volume":278620000}
{"Date":"2005-03-17","Open":10633.29981,"High":10658.63965,"Low":10598.33984,"Close":10626.34961,"Adj Close":10626.34961,"Volume":228160000}
{"Date":"2005-03-18","Open":10627.83008,"High":10653.69043,"Low":10557.04004,"Close":10629.66992,"Adj Close":10629.66992,"Volume":531670000}
{"Date":"2005-03-21","Open":10629.90039,"High":10630.49023,"Low":10534.05957,"Close":10565.38965,"Adj Close":10565.38965,"Volume":254560000}
{"Date":"2005-03-22","Open":10565.38965,"High":10609.95019,"Low":10470.28027,"Close":10470.50977,"Adj Close":10470.50977,"Volume":308690000}
{"Date":"2005-03-23","Open":10470.58008,"High":10497.41992,"Low":10430.53027,"Close":10456.01953,"Adj Close":10456.01953,"Volume":327490000}
{"Date":"2005-03-24","Open":10457.05957,"High":10518.62988,"Low":10442.87012,"Close":10442.87012,"Adj Close":10442.87012,"Volume":238110000}
{"Date":"2005-03-28","Open":10444.12988,"High":10533.54981,"Low":10439.99023,"Close":10485.65039,"Adj Close":10485.65039,"Volume":213820000}
{"Date":"2005-03-29","Open":10485.65039,"High":10520.83984,"Low":10396.24023,"Close":10405.70019,"Adj Close":10405.70019,"Volume":301970000}
{"Date":"2005-03-30","Open":10405.76953,"High":10544.17969,"Low":10404.80957,"Close":10540.92969,"Adj Close":10540.92969,"Volume":276060000}
{"Date":"2005-03-31","Open":10541.58984,"High":10542.04004,"Low":10490.37988,"Close":10503.75977,"Adj Close":10503.75977,"Volume":259250000}
{"Date":"2005-04-01","Open":10504.57031,"High":10568.92969,"Low":10381.01953,"Close":10404.29981,"Adj Close":10404.29981,"Volume":318810000}
{"Date":"2005-04-04","Open":10401.70996,"High":10444.28027,"Low":10356.70996,"Close":10421.13965,"Adj Close":10421.13965,"Volume":293800000}
{"Date":"2005-04-05","Open":10421.13965,"High":10476.49023,"Low":10419.44043,"Close":10458.45996,"Adj Close":10458.45996,"Volume":271690000}
{"Date":"2005-04-06","Open":10453.45019,"High":10526,"Low":10453.37988,"Close":10486.01953,"Adj Close":10486.01953,"Volume":237570000}
{"Date":"2005-04-07","Open":10485.87988,"High":10557.11035,"Low":10476.70996,"Close":10546.32031,"Adj Close":10546.32031,"Volume":283340000}
{"Date":"2005-04-08","Open":10546.32031,"High":10553.55957,"Low":10460.45996,"Close":10461.33984,"Adj Close":10461.33984,"Volume":201110000}
{"Date":"2005-04-11","Open":10462.08008,"High":10482.17969,"Low":10438.44043,"Close":10448.55957,"Adj Close":10448.55957,"Volume":192720000}
{"Date":"2005-04-12","Open":10448.62988,"High":10529.76953,"Low":10360.91992,"Close":10507.96973,"Adj Close":10507.96973,"Volume":267070000}
{"Date":"2005-04-13","Open":10507.45019,"High":10521.05957,"Low":10379.70019,"Close":10403.92969,"Adj Close":10403.92969,"Volume":274850000}
{"Date":"2005-04-14","Open":10403.70996,"High":10417.88965,"Low":10273.42969,"Close":10278.75,"Adj Close":10278.75,"Volume":303780000}
{"Date":"2005-04-15","Open":10276.61035,"High":10278.53027,"Low":10076.57031,"Close":10087.50977,"Adj Close":10087.50977,"Volume":417360000}
{"Date":"2005-04-18","Open":10088.54004,"High":10105.38965,"Low":10020.92969,"Close":10071.25,"Adj Close":10071.25,"Volume":301220000}
{"Date":"2005-04-19","Open":10071.54981,"High":10156.53027,"Low":10071.54981,"Close":10127.41016,"Adj Close":10127.41016,"Volume":285960000}
{"Date":"2005-04-20","Open":10131.17969,"High":10186.45019,"Low":10000.45996,"Close":10012.36035,"Adj Close":10012.36035,"Volume":323910000}
{"Date":"2005-04-21","Open":10010.50977,"High":10218.59961,"Low":10010.50977,"Close":10218.59961,"Adj Close":10218.59961,"Volume":287550000}
{"Date":"2005-04-22","Open":10218.59961,"High":10219.33984,"Low":10069.91992,"Close":10157.70996,"Adj Close":10157.70996,"Volume":273540000}
{"Date":"2005-04-25","Open":10158.51953,"High":10260.20019,"Low":10158.51953,"Close":10242.46973,"Adj Close":10242.46973,"Volume":231210000}
{"Date":"2005-04-26","Open":10240.99023,"High":10263.59961,"Low":10150.99023,"Close":10151.12988,"Adj Close":10151.12988,"Volume":255270000}
{"Date":"2005-04-27","Open":10150.32031,"High":10219.55957,"Low":10079.45019,"Close":10198.79981,"Adj Close":10198.79981,"Volume":248390000}
{"Date":"2005-04-28","Open":10194.58008,"High":10194.58008,"Low":10070.13965,"Close":10070.37012,"Adj Close":10070.37012,"Volume":279300000}
{"Date":"2005-04-29","Open":10070.37012,"High":10196.36035,"Low":10048.12012,"Close":10192.50977,"Adj Close":10192.50977,"Volume":303790000}
{"Date":"2005-05-02","Open":10192,"High":10258.42969,"Low":10188.07031,"Close":10251.70019,"Adj Close":10251.70019,"Volume":239610000}
{"Date":"2005-05-03","Open":10251.04004,"High":10304.54004,"Low":10208.03027,"Close":10256.95019,"Adj Close":10256.95019,"Volume":277710000}
{"Date":"2005-05-04","Open":10255.25,"High":10392.46973,"Low":10255.25,"Close":10384.63965,"Adj Close":10384.63965,"Volume":275240000}
{"Date":"2005-05-05","Open":10384.49023,"High":10405.76953,"Low":10296.48047,"Close":10340.37988,"Adj Close":10340.37988,"Volume":236460000}
{"Date":"2005-05-06","Open":10339.70996,"High":10400.59961,"Low":10339.63965,"Close":10345.40039,"Adj Close":10345.40039,"Volume":230410000}
{"Date":"2005-05-09","Open":10345.40039,"High":10384.86035,"Low":10320.13965,"Close":10384.33984,"Adj Close":10384.33984,"Volume":204600000}
{"Date":"2005-05-10","Open":10382.94043,"High":10382.94043,"Low":10250.23047,"Close":10281.11035,"Adj Close":10281.11035,"Volume":234910000}
{"Date":"2005-05-11","Open":10272.91016,"High":10311.19043,"Low":10184.90039,"Close":10300.25,"Adj Close":10300.25,"Volume":214890000}
{"Date":"2005-05-12","Open":10299.74023,"High":10322.34961,"Low":10183.42969,"Close":10189.48047,"Adj Close":10189.48047,"Volume":249840000}
{"Date":"2005-05-13","Open":10188.23047,"High":10234.33984,"Low":10075.54981,"Close":10140.12012,"Adj Close":10140.12012,"Volume":258410000}
{"Date":"2005-05-16","Open":10139.61035,"High":10255.25,"Low":10138.28027,"Close":10252.29004,"Adj Close":10252.29004,"Volume":217230000}
{"Date":"2005-05-17","Open":10247.49023,"High":10336.90039,"Low":10213.13965,"Close":10331.87988,"Adj Close":10331.87988,"Volume":241110000}
{"Date":"2005-05-18","Open":10323.19043,"High":10480.84961,"Low":10323.04004,"Close":10464.45019,"Adj Close":10464.45019,"Volume":299760000}
{"Date":"2005-05-19","Open":10464.45019,"High":10494.74023,"Low":10435.32031,"Close":10493.19043,"Adj Close":10493.19043,"Volume":209180000}
{"Date":"2005-05-20","Open":10492.75,"High":10499.25977,"Low":10423.87988,"Close":10471.91016,"Adj Close":10471.91016,"Volume":232250000}
{"Date":"2005-05-23","Open":10472.79981,"High":10560.80957,"Low":10466.07031,"Close":10523.55957,"Adj Close":10523.55957,"Volume":225290000}
{"Date":"2005-05-24","Open":10522.67969,"High":10522.67969,"Low":10471.91016,"Close":10503.67969,"Adj Close":10503.67969,"Volume":204650000}
{"Date":"2005-05-25","Open":10503.16992,"High":10503.16992,"Low":10426.38965,"Close":10457.79981,"Adj Close":10457.79981,"Volume":187990000}
{"Date":"2005-05-26","Open":10458.67969,"High":10544.09961,"Low":10458.61035,"Close":10537.59961,"Adj Close":10537.59961,"Volume":194620000}
{"Date":"2005-05-27","Open":10537.08008,"High":10552.00977,"Low":10517.66016,"Close":10542.54981,"Adj Close":10542.54981,"Volume":168060000}
{"Date":"2005-05-31","Open":10541.88965,"High":10542.33008,"Low":10467.48047,"Close":10467.48047,"Adj Close":10467.48047,"Volume":240780000}
{"Date":"2005-06-01","Open":10462.86035,"High":10586.37012,"Low":10457.91016,"Close":10549.87012,"Adj Close":10549.87012,"Volume":232630000}
{"Date":"2005-06-02","Open":10548.83008,"High":10559.92969,"Low":10510.41016,"Close":10553.49023,"Adj Close":10553.49023,"Volume":187680000}
{"Date":"2005-06-03","Open":10552.82031,"High":10553.19043,"Low":10448.41016,"Close":10460.96973,"Adj Close":10460.96973,"Volume":222230000}
{"Date":"2005-06-06","Open":10461.63965,"High":10481,"Low":10430.96973,"Close":10467.03027,"Adj Close":10467.03027,"Volume":170200000}
{"Date":"2005-06-07","Open":10466,"High":10578.83984,"Low":10465.91992,"Close":10483.07031,"Adj Close":10483.07031,"Volume":213990000}
{"Date":"2005-06-08","Open":10484.83984,"High":10543.29004,"Low":10465.32031,"Close":10476.86035,"Adj Close":10476.86035,"Volume":195810000}
{"Date":"2005-06-09","Open":10477.75,"High":10526.37012,"Low":10443.30957,"Close":10503.01953,"Adj Close":10503.01953,"Volume":209810000}
{"Date":"2005-06-10","Open":10503.01953,"High":10538.63965,"Low":10452.62012,"Close":10512.62988,"Adj Close":10512.62988,"Volume":217100000}
{"Date":"2005-06-13","Open":10503.57031,"High":10589.16016,"Low":10474.37988,"Close":10522.55957,"Adj Close":10522.55957,"Volume":205630000}
{"Date":"2005-06-14","Open":10521.95019,"High":10586.70019,"Low":10521.79004,"Close":10547.57031,"Adj Close":10547.57031,"Volume":192030000}
{"Date":"2005-06-15","Open":10548.65039,"High":10589.92969,"Low":10495.38965,"Close":10566.37012,"Adj Close":10566.37012,"Volume":220840000}
{"Date":"2005-06-16","Open":10566.75977,"High":10595.45019,"Low":10540.05957,"Close":10578.65039,"Adj Close":10578.65039,"Volume":217730000}
{"Date":"2005-06-17","Open":10580.41016,"High":10656.29004,"Low":10579.49023,"Close":10623.07031,"Adj Close":10623.07031,"Volume":373400000}
{"Date":"2005-06-20","Open":10621.54004,"High":10637.57031,"Low":10562.37988,"Close":10609.11035,"Adj Close":10609.11035,"Volume":173110000}
{"Date":"2005-06-21","Open":10608.87988,"High":10630.36035,"Low":10580.87012,"Close":10599.66992,"Adj Close":10599.66992,"Volume":204330000}
{"Date":"2005-06-22","Open":10599.36035,"High":10646.24023,"Low":10578.04004,"Close":10587.92969,"Adj Close":10587.92969,"Volume":198810000}
{"Date":"2005-06-23","Open":10587.08984,"High":10589.00977,"Low":10419.59961,"Close":10421.44043,"Adj Close":10421.44043,"Volume":288030000}
{"Date":"2005-06-24","Open":10422.28027,"High":10422.28027,"Low":10297.83984,"Close":10297.83984,"Adj Close":10297.83984,"Volume":343150000}
{"Date":"2005-06-27","Open":10298.07031,"High":10332.12988,"Low":10253.49023,"Close":10290.78027,"Adj Close":10290.78027,"Volume":220510000}
{"Date":"2005-06-28","Open":10291.00977,"High":10409.70019,"Low":10290.54981,"Close":10405.62988,"Adj Close":10405.62988,"Volume":215350000}
{"Date":"2005-06-29","Open":10405.94043,"High":10433.79004,"Low":10363.28027,"Close":10374.48047,"Adj Close":10374.48047,"Volume":222550000}
{"Date":"2005-06-30","Open":10374.17969,"High":10412.79004,"Low":10267.21973,"Close":10274.96973,"Adj Close":10274.96973,"Volume":301810000}
{"Date":"2005-07-01","Open":10273.58984,"High":10343.79004,"Low":10273.51953,"Close":10303.44043,"Adj Close":10303.44043,"Volume":231380000}
{"Date":"2005-07-05","Open":10303.12988,"High":10389.05957,"Low":10282.65039,"Close":10371.79981,"Adj Close":10371.79981,"Volume":235620000}
{"Date":"2005-07-06","Open":10366.51953,"High":10380.46973,"Low":10267.61035,"Close":10270.67969,"Adj Close":10270.67969,"Volume":237210000}
{"Date":"2005-07-07","Open":10269.75977,"High":10310.04004,"Low":10175.40039,"Close":10302.29004,"Adj Close":10302.29004,"Volume":275310000}
{"Date":"2005-07-08","Open":10302.90039,"High":10462.25977,"Low":10300.45019,"Close":10449.13965,"Adj Close":10449.13965,"Volume":249260000}
{"Date":"2005-07-11","Open":10449.59961,"High":10534.21973,"Low":10449.59961,"Close":10519.71973,"Adj Close":10519.71973,"Volume":225470000}
{"Date":"2005-07-12","Open":10519.49023,"High":10544.04004,"Low":10483.20019,"Close":10513.88965,"Adj Close":10513.88965,"Volume":233390000}
{"Date":"2005-07-13","Open":10513.36035,"High":10564.91016,"Low":10512.36035,"Close":10557.38965,"Adj Close":10557.38965,"Volume":216660000}
{"Date":"2005-07-14","Open":10559.86035,"High":10657.69043,"Low":10559.86035,"Close":10628.88965,"Adj Close":10628.88965,"Volume":267790000}
{"Date":"2005-07-15","Open":10629.44043,"High":10654.12012,"Low":10600.48047,"Close":10640.83008,"Adj Close":10640.83008,"Volume":239700000}
{"Date":"2005-07-18","Open":10640.19043,"High":10640.19043,"Low":10574.99023,"Close":10574.99023,"Adj Close":10574.99023,"Volume":206290000}
{"Date":"2005-07-19","Open":10576.90039,"High":10668.51953,"Low":10576.90039,"Close":10646.55957,"Adj Close":10646.55957,"Volume":318160000}
{"Date":"2005-07-20","Open":10629.51953,"High":10691.29981,"Low":10581.12012,"Close":10689.15039,"Adj Close":10689.15039,"Volume":312420000}
{"Date":"2005-07-21","Open":10690.03027,"High":10700.05957,"Low":10608.42969,"Close":10627.76953,"Adj Close":10627.76953,"Volume":281750000}
{"Date":"2005-07-22","Open":10624.19043,"High":10658.58008,"Low":10588.04981,"Close":10651.17969,"Adj Close":10651.17969,"Volume":231480000}
{"Date":"2005-07-25","Open":10651.66016,"High":10686.53027,"Low":10591.54981,"Close":10596.48047,"Adj Close":10596.48047,"Volume":190250000}
{"Date":"2005-07-26","Open":10597.59961,"High":10626,"Low":10572.91992,"Close":10579.76953,"Adj Close":10579.76953,"Volume":220390000}
{"Date":"2005-07-27","Open":10579.45019,"High":10645.91992,"Low":10577.37988,"Close":10637.08984,"Adj Close":10637.08984,"Volume":213220000}
{"Date":"2005-07-28","Open":10633.5,"High":10710.48047,"Low":10629.67969,"Close":10705.54981,"Adj Close":10705.54981,"Volume":220170000}
{"Date":"2005-07-29","Open":10705.16016,"High":10717.73047,"Low":10640.91016,"Close":10640.91016,"Adj Close":10640.91016,"Volume":215280000}
{"Date":"2005-08-01","Open":10641.78027,"High":10672.36035,"Low":10610.88965,"Close":10623.15039,"Adj Close":10623.15039,"Volume":192790000}
{"Date":"2005-08-02","Open":10623.79004,"High":10699.19043,"Low":10623.46973,"Close":10683.74023,"Adj Close":10683.74023,"Volume":241690000}
{"Date":"2005-08-03","Open":10681.50977,"High":10698.07031,"Low":10638.48047,"Close":10697.58984,"Adj Close":10697.58984,"Volume":237650000}
{"Date":"2005-08-04","Open":10696.79981,"High":10696.87988,"Low":10606.66992,"Close":10610.09961,"Adj Close":10610.09961,"Volume":230600000}
{"Date":"2005-08-05","Open":10610.33984,"High":10610.80957,"Low":10554.45019,"Close":10558.03027,"Adj Close":10558.03027,"Volume":218240000}
{"Date":"2005-08-08","Open":10557.24023,"High":10606.04004,"Low":10524.91016,"Close":10536.92969,"Adj Close":10536.92969,"Volume":185880000}
{"Date":"2005-08-09","Open":10537.65039,"High":10639.08008,"Low":10537.65039,"Close":10615.66992,"Adj Close":10615.66992,"Volume":207460000}
{"Date":"2005-08-10","Open":10606.51953,"High":10719.41016,"Low":10570.04981,"Close":10594.41016,"Adj Close":10594.41016,"Volume":258420000}
{"Date":"2005-08-11","Open":10591.83008,"High":10685.88965,"Low":10588.51953,"Close":10685.88965,"Adj Close":10685.88965,"Volume":234250000}
{"Date":"2005-08-12","Open":10682.70019,"High":10682.78027,"Low":10568.29981,"Close":10600.30957,"Adj Close":10600.30957,"Volume":218890000}
{"Date":"2005-08-15","Open":10599.19043,"High":10655.08008,"Low":10557.87012,"Close":10634.37988,"Adj Close":10634.37988,"Volume":173340000}
{"Date":"2005-08-16","Open":10631.58984,"High":10640.26953,"Low":10510.33984,"Close":10513.45019,"Adj Close":10513.45019,"Volume":232520000}
{"Date":"2005-08-17","Open":10505.59961,"High":10588.92969,"Low":10503.37012,"Close":10550.70996,"Adj Close":10550.70996,"Volume":235040000}
{"Date":"2005-08-18","Open":10549.75,"High":10592.90039,"Low":10517.42969,"Close":10554.92969,"Adj Close":10554.92969,"Volume":213900000}
{"Date":"2005-08-19","Open":10552.70019,"High":10626.25977,"Low":10552.70019,"Close":10559.23047,"Adj Close":10559.23047,"Volume":219830000}
{"Date":"2005-08-22","Open":10559.23047,"High":10641.15039,"Low":10523.95996,"Close":10569.88965,"Adj Close":10569.88965,"Volume":215570000}
{"Date":"2005-08-23","Open":10571.00977,"High":10577.45996,"Low":10496.73047,"Close":10519.58008,"Adj Close":10519.58008,"Volume":210670000}
{"Date":"2005-08-24","Open":10519.33984,"High":10559,"Low":10432.08008,"Close":10434.87012,"Adj Close":10434.87012,"Volume":256640000}
{"Date":"2005-08-25","Open":10434.38965,"High":10465.36035,"Low":10428.33984,"Close":10450.62988,"Adj Close":10450.62988,"Volume":188100000}
{"Date":"2005-08-26","Open":10450.95019,"High":10450.95019,"Low":10383.98047,"Close":10397.29004,"Adj Close":10397.29004,"Volume":192100000}
{"Date":"2005-08-29","Open":10396.90039,"High":10487.5,"Low":10349.37012,"Close":10463.04981,"Adj Close":10463.04981,"Volume":202970000}
{"Date":"2005-08-30","Open":10461.54004,"High":10461.54004,"Low":10350,"Close":10412.82031,"Adj Close":10412.82031,"Volume":234650000}
{"Date":"2005-08-31","Open":10409.08008,"High":10484.79004,"Low":10356.87012,"Close":10481.59961,"Adj Close":10481.59961,"Volume":281200000}
{"Date":"2005-09-01","Open":10481.44043,"High":10513.75977,"Low":10425.79981,"Close":10459.62988,"Adj Close":10459.62988,"Volume":278990000}
{"Date":"2005-09-02","Open":10460.66992,"High":10497.45019,"Low":10434.70996,"Close":10447.37012,"Adj Close":10447.37012,"Volume":204490000}
{"Date":"2005-09-06","Open":10447.69043,"High":10593.05957,"Low":10447.69043,"Close":10589.24023,"Adj Close":10589.24023,"Volume":233670000}
{"Date":"2005-09-07","Open":10588.67969,"High":10640.42969,"Low":10573.95019,"Close":10633.5,"Adj Close":10633.5,"Volume":226790000}
{"Date":"2005-09-08","Open":10633.11035,"High":10636.49023,"Low":10569.33984,"Close":10595.92969,"Adj Close":10595.92969,"Volume":222990000}
{"Date":"2005-09-09","Open":10594.09961,"High":10695.91992,"Low":10593.94043,"Close":10678.55957,"Adj Close":10678.55957,"Volume":247140000}
{"Date":"2005-09-12","Open":10678.41016,"High":10701.80957,"Low":10664.08984,"Close":10682.94043,"Adj Close":10682.94043,"Volume":201190000}
{"Date":"2005-09-13","Open":10673.70996,"High":10674.03027,"Low":10595.29004,"Close":10597.44043,"Adj Close":10597.44043,"Volume":222620000}
{"Date":"2005-09-14","Open":10597.51953,"High":10633.19043,"Low":10536.62012,"Close":10544.90039,"Adj Close":10544.90039,"Volume":225350000}
{"Date":"2005-09-15","Open":10545.84961,"High":10582.07031,"Low":10520.92969,"Close":10558.75,"Adj Close":10558.75,"Volume":225350000}
{"Date":"2005-09-16","Open":10560.5,"High":10647.36035,"Low":10560.41992,"Close":10641.94043,"Adj Close":10641.94043,"Volume":546940000}
{"Date":"2005-09-19","Open":10641.87012,"High":10644.57031,"Low":10521.17969,"Close":10557.62988,"Adj Close":10557.62988,"Volume":233530000}
{"Date":"2005-09-20","Open":10558.19043,"High":10604.75977,"Low":10467.11035,"Close":10481.51953,"Adj Close":10481.51953,"Volume":244560000}
{"Date":"2005-09-21","Open":10484.23047,"High":10484.54981,"Low":10375.24023,"Close":10378.03027,"Adj Close":10378.03027,"Volume":266650000}
{"Date":"2005-09-22","Open":10376.20019,"High":10444.50977,"Low":10350.95996,"Close":10422.04981,"Adj Close":10422.04981,"Volume":254260000}
{"Date":"2005-09-23","Open":10422.04981,"High":10455.80957,"Low":10372.05957,"Close":10419.58984,"Adj Close":10419.58984,"Volume":238590000}
{"Date":"2005-09-26","Open":10420.21973,"High":10509.23047,"Low":10410.11035,"Close":10443.62988,"Adj Close":10443.62988,"Volume":234320000}
{"Date":"2005-09-27","Open":10444.58008,"High":10496.25,"Low":10415.62012,"Close":10456.20996,"Adj Close":10456.20996,"Volume":224960000}
{"Date":"2005-09-28","Open":10456.61035,"High":10512.09961,"Low":10423.98047,"Close":10473.08984,"Adj Close":10473.08984,"Volume":238740000}
{"Date":"2005-09-29","Open":10472.61035,"High":10563.37012,"Low":10418.00977,"Close":10552.78027,"Adj Close":10552.78027,"Volume":236020000}
{"Date":"2005-09-30","Open":10552.70019,"High":10569.80957,"Low":10526.12012,"Close":10568.70019,"Adj Close":10568.70019,"Volume":222160000}
{"Date":"2005-10-03","Open":10569.5,"High":10608.55957,"Low":10523.62988,"Close":10535.48047,"Adj Close":10535.48047,"Volume":239190000}
{"Date":"2005-10-04","Open":10534.36035,"High":10567.82031,"Low":10434.79004,"Close":10441.11035,"Adj Close":10441.11035,"Volume":301840000}
{"Date":"2005-10-05","Open":10434.80957,"High":10438.46973,"Low":10316.16016,"Close":10317.36035,"Adj Close":10317.36035,"Volume":266720000}
{"Date":"2005-10-06","Open":10317.36035,"High":10369.54981,"Low":10218.08984,"Close":10287.09961,"Adj Close":10287.09961,"Volume":316440000}
{"Date":"2005-10-07","Open":10287.41992,"High":10347.29981,"Low":10280.62012,"Close":10292.30957,"Adj Close":10292.30957,"Volume":237340000}
{"Date":"2005-10-10","Open":10292.95019,"High":10323.12012,"Low":10237.79981,"Close":10238.75977,"Adj Close":10238.75977,"Volume":236540000}
{"Date":"2005-10-11","Open":10239.16016,"High":10312.87988,"Low":10234.20019,"Close":10253.16992,"Adj Close":10253.16992,"Volume":261000000}
{"Date":"2005-10-12","Open":10253.80957,"High":10308.87988,"Low":10186.08984,"Close":10216.91016,"Adj Close":10216.91016,"Volume":293420000}
{"Date":"2005-10-13","Open":10216.91016,"High":10241.32031,"Low":10156.45996,"Close":10216.58984,"Adj Close":10216.58984,"Volume":270400000}
{"Date":"2005-10-14","Open":10216.58984,"High":10291.91016,"Low":10200.09961,"Close":10287.33984,"Adj Close":10287.33984,"Volume":238950000}
{"Date":"2005-10-17","Open":10287.41992,"High":10350.99023,"Low":10269.80957,"Close":10348.09961,"Adj Close":10348.09961,"Volume":242880000}
{"Date":"2005-10-18","Open":10349.13965,"High":10361.46973,"Low":10285.25977,"Close":10285.25977,"Adj Close":10285.25977,"Volume":297590000}
{"Date":"2005-10-19","Open":10277.17969,"High":10414.12988,"Low":10232.98047,"Close":10414.12988,"Adj Close":10414.12988,"Volume":316880000}
{"Date":"2005-10-20","Open":10411.73047,"High":10432.78027,"Low":10252.12988,"Close":10281.09961,"Adj Close":10281.09961,"Volume":334850000}
{"Date":"2005-10-21","Open":10282.21973,"High":10350.98047,"Low":10193.45019,"Close":10215.21973,"Adj Close":10215.21973,"Volume":357930000}
{"Date":"2005-10-24","Open":10216.11035,"High":10387,"Low":10216.11035,"Close":10385,"Adj Close":10385,"Volume":263690000}
{"Date":"2005-10-25","Open":10383.87988,"High":10411.65039,"Low":10316.87988,"Close":10377.87012,"Adj Close":10377.87012,"Volume":246960000}
{"Date":"2005-10-26","Open":10377.38965,"High":10434.46973,"Low":10336.82031,"Close":10344.98047,"Adj Close":10344.98047,"Volume":266810000}
{"Date":"2005-10-27","Open":10344.74023,"High":10349.21973,"Low":10229.95019,"Close":10229.95019,"Adj Close":10229.95019,"Volume":236490000}
{"Date":"2005-10-28","Open":10231.15039,"High":10404.70019,"Low":10231.15039,"Close":10402.76953,"Adj Close":10402.76953,"Volume":283060000}
{"Date":"2005-10-31","Open":10403.16992,"High":10486.65039,"Low":10403.16992,"Close":10440.07031,"Adj Close":10440.07031,"Volume":320080000}
{"Date":"2005-11-01","Open":10440.07031,"High":10455.28027,"Low":10406.04004,"Close":10406.76953,"Adj Close":10406.76953,"Volume":294480000}
{"Date":"2005-11-02","Open":10406.29004,"High":10493.54004,"Low":10388.75977,"Close":10472.73047,"Adj Close":10472.73047,"Volume":279710000}
{"Date":"2005-11-03","Open":10470.49023,"High":10561.16016,"Low":10470.49023,"Close":10522.58984,"Adj Close":10522.58984,"Volume":320900000}
{"Date":"2005-11-04","Open":10523.23047,"High":10552.37988,"Low":10479.38965,"Close":10530.75977,"Adj Close":10530.75977,"Volume":230870000}
{"Date":"2005-11-07","Open":10531.24023,"High":10593.34961,"Low":10520.42969,"Close":10586.23047,"Adj Close":10586.23047,"Volume":241260000}
{"Date":"2005-11-08","Open":10574.17969,"High":10574.21973,"Low":10524.28027,"Close":10539.71973,"Adj Close":10539.71973,"Volume":201770000}
{"Date":"2005-11-09","Open":10539.24023,"High":10601.91992,"Low":10519.54981,"Close":10546.20996,"Adj Close":10546.20996,"Volume":244430000}
{"Date":"2005-11-10","Open":10541.16016,"High":10655.53027,"Low":10519.38965,"Close":10640.09961,"Adj Close":10640.09961,"Volume":293350000}
{"Date":"2005-11-11","Open":10640.09961,"High":10696.45019,"Low":10637.42969,"Close":10686.04004,"Adj Close":10686.04004,"Volume":195880000}
{"Date":"2005-11-14","Open":10686.59961,"High":10710.05957,"Low":10674.28027,"Close":10697.16992,"Adj Close":10697.16992,"Volume":211290000}
{"Date":"2005-11-15","Open":10697.16992,"High":10741.99023,"Low":10664.26953,"Close":10686.44043,"Adj Close":10686.44043,"Volume":267560000}
{"Date":"2005-11-16","Open":10683.03027,"High":10712.21973,"Low":10652.26953,"Close":10674.75977,"Adj Close":10674.75977,"Volume":286000000}
{"Date":"2005-11-17","Open":10677,"High":10727.66992,"Low":10665.54981,"Close":10720.21973,"Adj Close":10720.21973,"Volume":274320000}
{"Date":"2005-11-18","Open":10719.33984,"High":10796.25977,"Low":10697.25,"Close":10766.33008,"Adj Close":10766.33008,"Volume":351030000}
{"Date":"2005-11-21","Open":10766.33008,"High":10835.33008,"Low":10761.04981,"Close":10820.28027,"Adj Close":10820.28027,"Volume":250280000}
{"Date":"2005-11-22","Open":10815.95996,"High":10877.42969,"Low":10787.21973,"Close":10871.42969,"Adj Close":10871.42969,"Volume":311190000}
{"Date":"2005-11-23","Open":10871.42969,"High":10950.75,"Low":10855.33984,"Close":10916.08984,"Adj Close":10916.08984,"Volume":236740000}
{"Date":"2005-11-25","Open":10916.08984,"High":10955.48047,"Low":10914.49023,"Close":10931.62012,"Adj Close":10931.62012,"Volume":122460000}
{"Date":"2005-11-28","Open":10932.74023,"High":10951.92969,"Low":10881.62988,"Close":10890.71973,"Adj Close":10890.71973,"Volume":259360000}
{"Date":"2005-11-29","Open":10888.48047,"High":10959.79004,"Low":10888.07031,"Close":10888.16016,"Adj Close":10888.16016,"Volume":255250000}
{"Date":"2005-11-30","Open":10883.91016,"High":10924.82031,"Low":10803.87012,"Close":10805.87012,"Adj Close":10805.87012,"Volume":257650000}
{"Date":"2005-12-01","Open":10806.03027,"High":10934.90039,"Low":10806.03027,"Close":10912.57031,"Adj Close":10912.57031,"Volume":256980000}
{"Date":"2005-12-02","Open":10912.00977,"High":10921.37012,"Low":10861.66016,"Close":10877.50977,"Adj Close":10877.50977,"Volume":214900000}
{"Date":"2005-12-05","Open":10876.95019,"High":10876.95019,"Low":10810.66992,"Close":10835.00977,"Adj Close":10835.00977,"Volume":237340000}
{"Date":"2005-12-06","Open":10835.41016,"High":10936.20019,"Low":10835.41016,"Close":10856.86035,"Adj Close":10856.86035,"Volume":264630000}
{"Date":"2005-12-07","Open":10856.86035,"High":10868.05957,"Low":10764.00977,"Close":10810.91016,"Adj Close":10810.91016,"Volume":243490000}
{"Date":"2005-12-08","Open":10808.42969,"High":10847.25,"Low":10729.66992,"Close":10755.12012,"Adj Close":10755.12012,"Volume":253290000}
{"Date":"2005-12-09","Open":10751.75977,"High":10805.95019,"Low":10729.91016,"Close":10778.58008,"Adj Close":10778.58008,"Volume":238930000}
{"Date":"2005-12-12","Open":10778.66016,"High":10811.70996,"Low":10735.11035,"Close":10767.76953,"Adj Close":10767.76953,"Volume":254130000}
{"Date":"2005-12-13","Open":10765.69043,"High":10871.50977,"Low":10751.36035,"Close":10823.71973,"Adj Close":10823.71973,"Volume":329050000}
{"Date":"2005-12-14","Open":10821.32031,"High":10919.76953,"Low":10820.32031,"Close":10883.50977,"Adj Close":10883.50977,"Volume":336440000}
{"Date":"2005-12-15","Open":10883.42969,"High":10938.74023,"Low":10865.41992,"Close":10881.66992,"Adj Close":10881.66992,"Volume":297560000}
{"Date":"2005-12-16","Open":10881.66992,"High":10940.33984,"Low":10869.26953,"Close":10875.58984,"Adj Close":10875.58984,"Volume":419040000}
{"Date":"2005-12-19","Open":10875.50977,"High":10922.41016,"Low":10825.63965,"Close":10836.53027,"Adj Close":10836.53027,"Volume":331170000}
{"Date":"2005-12-20","Open":10836.92969,"High":10860.13965,"Low":10789.62012,"Close":10805.54981,"Adj Close":10805.54981,"Volume":254440000}
{"Date":"2005-12-21","Open":10805.62988,"High":10900.88965,"Low":10805.62988,"Close":10833.73047,"Adj Close":10833.73047,"Volume":257850000}
{"Date":"2005-12-22","Open":10831.55957,"High":10891.04004,"Low":10829.16016,"Close":10889.44043,"Adj Close":10889.44043,"Volume":229500000}
{"Date":"2005-12-23","Open":10883.26953,"High":10904.79981,"Low":10869.83008,"Close":10883.26953,"Adj Close":10883.26953,"Volume":126720000}
{"Date":"2005-12-27","Open":10883.75,"High":10932.82031,"Low":10776.49023,"Close":10777.76953,"Adj Close":10777.76953,"Volume":174190000}
{"Date":"2005-12-28","Open":10778.25,"High":10825.16016,"Low":10778.25,"Close":10796.25977,"Adj Close":10796.25977,"Volume":153230000}
{"Date":"2005-12-29","Open":10795.70019,"High":10825.24023,"Low":10779.21973,"Close":10784.82031,"Adj Close":10784.82031,"Volume":160010000}
{"Date":"2005-12-30","Open":10783.86035,"High":10783.86035,"Low":10709.41992,"Close":10717.5,"Adj Close":10717.5,"Volume":191020000}
{"Date":"2006-01-03","Open":10718.29981,"High":10862.78027,"Low":10684.45019,"Close":10847.41016,"Adj Close":10847.41016,"Volume":302950000}
{"Date":"2006-01-04","Open":10843.96973,"High":10892.63965,"Low":10833.90039,"Close":10880.15039,"Adj Close":10880.15039,"Volume":271490000}
{"Date":"2006-01-05","Open":10880.38965,"High":10908.25,"Low":10843.65039,"Close":10882.15039,"Adj Close":10882.15039,"Volume":250910000}
{"Date":"2006-01-06","Open":10875.45019,"High":10968.83984,"Low":10875.45019,"Close":10959.30957,"Adj Close":10959.30957,"Volume":291740000}
{"Date":"2006-01-09","Open":10959.46973,"High":11020.15039,"Low":10944.42969,"Close":11011.90039,"Adj Close":11011.90039,"Volume":248240000}
{"Date":"2006-01-10","Open":11010.45996,"High":11013.98047,"Low":10949.87012,"Close":11011.58008,"Adj Close":11011.58008,"Volume":264270000}
{"Date":"2006-01-11","Open":11011.66016,"High":11047.75977,"Low":10991.96973,"Close":11043.44043,"Adj Close":11043.44043,"Volume":266260000}
{"Date":"2006-01-12","Open":11043.44043,"High":11045.83984,"Low":10951.23047,"Close":10962.36035,"Adj Close":10962.36035,"Volume":296400000}
{"Date":"2006-01-13","Open":10961.48047,"High":10992.69043,"Low":10921.53027,"Close":10959.87012,"Adj Close":10959.87012,"Volume":209940000}
{"Date":"2006-01-17","Open":10957.87012,"High":10957.87012,"Low":10875.59961,"Close":10896.32031,"Adj Close":10896.32031,"Volume":251470000}
{"Date":"2006-01-18","Open":10890.08008,"High":10890.08008,"Low":10817.32031,"Close":10854.86035,"Adj Close":10854.86035,"Volume":361540000}
{"Date":"2006-01-19","Open":10855.17969,"High":10915.95019,"Low":10852.12988,"Close":10880.70996,"Adj Close":10880.70996,"Volume":370960000}
{"Date":"2006-01-20","Open":10880.70996,"High":10880.70996,"Low":10661.15039,"Close":10667.38965,"Adj Close":10667.38965,"Volume":519090000}
{"Date":"2006-01-23","Open":10668.75,"High":10737.04004,"Low":10666.34961,"Close":10688.76953,"Adj Close":10688.76953,"Volume":366090000}
{"Date":"2006-01-24","Open":10690.20996,"High":10750.30957,"Low":10686.04004,"Close":10712.21973,"Adj Close":10712.21973,"Volume":375980000}
{"Date":"2006-01-25","Open":10713.25977,"High":10760.57031,"Low":10672.59961,"Close":10709.74023,"Adj Close":10709.74023,"Volume":412460000}
{"Date":"2006-01-26","Open":10711.01953,"High":10827.95996,"Low":10710.94043,"Close":10809.46973,"Adj Close":10809.46973,"Volume":400550000}
{"Date":"2006-01-27","Open":10815.32031,"High":10932.33984,"Low":10804.75,"Close":10907.20996,"Adj Close":10907.20996,"Volume":398810000}
{"Date":"2006-01-30","Open":10908.49023,"High":10930.5,"Low":10887.44043,"Close":10899.91992,"Adj Close":10899.91992,"Volume":323690000}
{"Date":"2006-01-31","Open":10900.40039,"High":10923.45019,"Low":10862.13965,"Close":10864.86035,"Adj Close":10864.86035,"Volume":369370000}
{"Date":"2006-02-01","Open":10862.13965,"High":10967.57031,"Low":10852.82031,"Close":10953.95019,"Adj Close":10953.95019,"Volume":333580000}
{"Date":"2006-02-02","Open":10950.11035,"High":10950.11035,"Low":10827.16016,"Close":10851.98047,"Adj Close":10851.98047,"Volume":314190000}
{"Date":"2006-02-03","Open":10849.57031,"High":10863.58008,"Low":10779.05957,"Close":10793.62012,"Adj Close":10793.62012,"Volume":346600000}
{"Date":"2006-02-06","Open":10793.29981,"High":10814.50977,"Low":10770.96973,"Close":10798.26953,"Adj Close":10798.26953,"Volume":263190000}
{"Date":"2006-02-07","Open":10796.41992,"High":10822.75977,"Low":10737.66992,"Close":10749.75977,"Adj Close":10749.75977,"Volume":351880000}
{"Date":"2006-02-08","Open":10742.16016,"High":10865.41992,"Low":10740.62988,"Close":10858.62012,"Adj Close":10858.62012,"Volume":330080000}
{"Date":"2006-02-09","Open":10859.41992,"High":10952.26953,"Low":10855.74023,"Close":10883.34961,"Adj Close":10883.34961,"Volume":314190000}
{"Date":"2006-02-10","Open":10883.50977,"High":10944.99023,"Low":10820.20019,"Close":10919.04981,"Adj Close":10919.04981,"Volume":303570000}
{"Date":"2006-02-13","Open":10915.20996,"High":10939.86035,"Low":10849.88965,"Close":10892.32031,"Adj Close":10892.32031,"Volume":244330000}
{"Date":"2006-02-14","Open":10890.71973,"High":11047.67969,"Low":10890.71973,"Close":11028.38965,"Adj Close":11028.38965,"Volume":307060000}
{"Date":"2006-02-15","Open":11025.66992,"High":11068.74023,"Low":10989.71973,"Close":11058.96973,"Adj Close":11058.96973,"Volume":298850000}
{"Date":"2006-02-16","Open":11059.04981,"High":11120.75977,"Low":11046.40039,"Close":11120.67969,"Adj Close":11120.67969,"Volume":302980000}
{"Date":"2006-02-17","Open":11119.55957,"High":11131.95019,"Low":11077.70019,"Close":11115.32031,"Adj Close":11115.32031,"Volume":329160000}
{"Date":"2006-02-21","Open":11115.48047,"High":11140.76953,"Low":11050.80957,"Close":11069.05957,"Adj Close":11069.05957,"Volume":270410000}
{"Date":"2006-02-22","Open":11065.29004,"High":11159.17969,"Low":11060.33008,"Close":11137.16992,"Adj Close":11137.16992,"Volume":337280000}
{"Date":"2006-02-23","Open":11133.51953,"High":11135.88965,"Low":11052.73047,"Close":11069.21973,"Adj Close":11069.21973,"Volume":270410000}
{"Date":"2006-02-24","Open":11065.76953,"High":11085.54004,"Low":11010.21973,"Close":11061.84961,"Adj Close":11061.84961,"Volume":247270000}
{"Date":"2006-02-27","Open":11062.80957,"High":11132.61035,"Low":11061.73047,"Close":11097.54981,"Adj Close":11097.54981,"Volume":268610000}
{"Date":"2006-02-28","Open":11096.75,"High":11100.19043,"Low":10978.61035,"Close":10993.41016,"Adj Close":10993.41016,"Volume":325450000}
{"Date":"2006-03-01","Open":10993.25,"High":11069.37988,"Low":10991.96973,"Close":11053.53027,"Adj Close":11053.53027,"Volume":270620000}
{"Date":"2006-03-02","Open":11052.57031,"High":11052.57031,"Low":10986.04981,"Close":11025.50977,"Adj Close":11025.50977,"Volume":274280000}
{"Date":"2006-03-03","Open":11024.23047,"High":11106.67969,"Low":10984.61035,"Close":11021.58984,"Adj Close":11021.58984,"Volume":365750000}
{"Date":"2006-03-06","Open":11022.46973,"High":11037.12012,"Low":10929.21973,"Close":10958.58984,"Adj Close":10958.58984,"Volume":292510000}
{"Date":"2006-03-07","Open":10957.30957,"High":10989.00977,"Low":10928.74023,"Close":10980.69043,"Adj Close":10980.69043,"Volume":284770000}
{"Date":"2006-03-08","Open":10977.08008,"High":11026.70996,"Low":10922.73047,"Close":11005.74023,"Adj Close":11005.74023,"Volume":276610000}
{"Date":"2006-03-09","Open":11005.66016,"High":11049.12012,"Low":10963.87988,"Close":10972.28027,"Adj Close":10972.28027,"Volume":266390000}
{"Date":"2006-03-10","Open":10972.91992,"High":11098.99023,"Low":10972.91992,"Close":11076.33984,"Adj Close":11076.33984,"Volume":257440000}
{"Date":"2006-03-13","Open":11067.61035,"High":11116.67969,"Low":11056.33008,"Close":11076.01953,"Adj Close":11076.01953,"Volume":251020000}
{"Date":"2006-03-14","Open":11076.01953,"High":11161.34961,"Low":11058.65039,"Close":11151.33984,"Adj Close":11151.33984,"Volume":251560000}
{"Date":"2006-03-15","Open":11149.75977,"High":11226.74023,"Low":11138.92969,"Close":11209.76953,"Adj Close":11209.76953,"Volume":274740000}
{"Date":"2006-03-16","Open":11210.96973,"High":11282.45019,"Low":11210.57031,"Close":11253.24023,"Adj Close":11253.24023,"Volume":306150000}
{"Date":"2006-03-17","Open":11254.12012,"High":11290.07031,"Low":11254.12012,"Close":11279.65039,"Adj Close":11279.65039,"Volume":480830000}
{"Date":"2006-03-20","Open":11278.92969,"High":11308.38965,"Low":11259.79981,"Close":11274.53027,"Adj Close":11274.53027,"Volume":247410000}
{"Date":"2006-03-21","Open":11275.88965,"High":11334.95996,"Low":11221.54004,"Close":11235.46973,"Adj Close":11235.46973,"Volume":331800000}
{"Date":"2006-03-22","Open":11234.50977,"High":11328.79981,"Low":11226.41992,"Close":11317.42969,"Adj Close":11317.42969,"Volume":342980000}
{"Date":"2006-03-23","Open":11317.34961,"High":11327.20019,"Low":11237.15039,"Close":11270.29004,"Adj Close":11270.29004,"Volume":292420000}
{"Date":"2006-03-24","Open":11270.61035,"High":11316.08984,"Low":11244.03027,"Close":11279.96973,"Adj Close":11279.96973,"Volume":240800000}
{"Date":"2006-03-27","Open":11280.12988,"High":11280.45019,"Low":11229.86035,"Close":11250.11035,"Adj Close":11250.11035,"Volume":226240000}
{"Date":"2006-03-28","Open":11250.11035,"High":11281.76953,"Low":11145.01953,"Close":11154.54004,"Adj Close":11154.54004,"Volume":272490000}
{"Date":"2006-03-29","Open":11154.94043,"High":11244.34961,"Low":11154.94043,"Close":11215.70019,"Adj Close":11215.70019,"Volume":279470000}
{"Date":"2006-03-30","Open":11216.33984,"High":11259.16016,"Low":11117.63965,"Close":11150.70019,"Adj Close":11150.70019,"Volume":276900000}
{"Date":"2006-03-31","Open":11151.33984,"High":11191.36035,"Low":11105.65039,"Close":11109.32031,"Adj Close":11109.32031,"Volume":317000000}
{"Date":"2006-04-03","Open":11113,"High":11247.87012,"Low":11113,"Close":11144.94043,"Adj Close":11144.94043,"Volume":278440000}
{"Date":"2006-04-04","Open":11142.54004,"High":11226.98047,"Low":11123.57031,"Close":11203.84961,"Adj Close":11203.84961,"Volume":246950000}
{"Date":"2006-04-05","Open":11203.20996,"High":11250.99023,"Low":11169.34961,"Close":11239.54981,"Adj Close":11239.54981,"Volume":250190000}
{"Date":"2006-04-06","Open":11233.00977,"High":11246.91016,"Low":11167.03027,"Close":11216.5,"Adj Close":11216.5,"Volume":240370000}
{"Date":"2006-04-07","Open":11217.13965,"High":11269.29981,"Low":11108.01953,"Close":11120.04004,"Adj Close":11120.04004,"Volume":256290000}
{"Date":"2006-04-10","Open":11119.87988,"High":11185.54004,"Low":11117.08008,"Close":11141.33008,"Adj Close":11141.33008,"Volume":207380000}
{"Date":"2006-04-11","Open":11141.33008,"High":11186.63965,"Low":11053.16992,"Close":11089.62988,"Adj Close":11089.62988,"Volume":266080000}
{"Date":"2006-04-12","Open":11089.46973,"High":11144.13965,"Low":11087.46973,"Close":11129.96973,"Adj Close":11129.96973,"Volume":212590000}
{"Date":"2006-04-13","Open":11130.12988,"High":11178.40039,"Low":11105.79981,"Close":11137.65039,"Adj Close":11137.65039,"Volume":230870000}
{"Date":"2006-04-17","Open":11137.33008,"High":11159.99023,"Low":11039.12012,"Close":11073.78027,"Adj Close":11073.78027,"Volume":239730000}
{"Date":"2006-04-18","Open":11074.58008,"High":11280.45019,"Low":11074.58008,"Close":11268.76953,"Adj Close":11268.76953,"Volume":309660000}
{"Date":"2006-04-19","Open":11265.40039,"High":11302.95019,"Low":11236.19043,"Close":11278.76953,"Adj Close":11278.76953,"Volume":292280000}
{"Date":"2006-04-20","Open":11278.53027,"High":11384.11035,"Low":11275.04981,"Close":11342.88965,"Adj Close":11342.88965,"Volume":336420000}
{"Date":"2006-04-21","Open":11343.45019,"High":11405.87988,"Low":11316.79004,"Close":11347.45019,"Adj Close":11347.45019,"Volume":325090000}
{"Date":"2006-04-24","Open":11346.80957,"High":11359.70019,"Low":11305.83008,"Close":11336.32031,"Adj Close":11336.32031,"Volume":232000000}
{"Date":"2006-04-25","Open":11336.55957,"High":11355.37012,"Low":11260.83984,"Close":11283.25,"Adj Close":11283.25,"Volume":289230000}
{"Date":"2006-04-26","Open":11283.25,"High":11379.87012,"Low":11282.76953,"Close":11354.49023,"Adj Close":11354.49023,"Volume":270270000}
{"Date":"2006-04-27","Open":11349.53027,"High":11416.92969,"Low":11275.29981,"Close":11382.50977,"Adj Close":11382.50977,"Volume":361740000}
{"Date":"2006-04-28","Open":11358.33008,"High":11417.66016,"Low":11347.20996,"Close":11367.13965,"Adj Close":11367.13965,"Volume":738440000}
{"Date":"2006-05-01","Open":11367.78027,"High":11428.37012,"Low":11329.44043,"Close":11343.29004,"Adj Close":11343.29004,"Volume":365970000}
{"Date":"2006-05-02","Open":11345.20996,"High":11427.65039,"Low":11345.12988,"Close":11416.45019,"Adj Close":11416.45019,"Volume":335420000}
{"Date":"2006-05-03","Open":11414.69043,"High":11424.92969,"Low":11362.41992,"Close":11400.28027,"Adj Close":11400.28027,"Volume":380540000}
{"Date":"2006-05-04","Open":11401.79981,"High":11463.11035,"Low":11401.79981,"Close":11438.86035,"Adj Close":11438.86035,"Volume":333940000}
{"Date":"2006-05-05","Open":11440.62012,"High":11586.37988,"Low":11440.62012,"Close":11577.74023,"Adj Close":11577.74023,"Volume":338910000}
{"Date":"2006-05-08","Open":11576.37012,"High":11603.58984,"Low":11561.96973,"Close":11584.54004,"Adj Close":11584.54004,"Volume":309920000}
{"Date":"2006-05-09","Open":11584.62012,"High":11640.73047,"Low":11572.04981,"Close":11639.76953,"Adj Close":11639.76953,"Volume":263250000}
{"Date":"2006-05-10","Open":11630.48047,"High":11670.19043,"Low":11595.17969,"Close":11642.65039,"Adj Close":11642.65039,"Volume":284530000}
{"Date":"2006-05-11","Open":11639.29004,"High":11639.45019,"Low":11479.44043,"Close":11500.73047,"Adj Close":11500.73047,"Volume":322510000}
{"Date":"2006-05-12","Open":11500.00977,"High":11500.00977,"Low":11374.74023,"Close":11380.99023,"Adj Close":11380.99023,"Volume":321240000}
{"Date":"2006-05-15","Open":11380.42969,"High":11435.33984,"Low":11333.04004,"Close":11428.76953,"Adj Close":11428.76953,"Volume":300550000}
{"Date":"2006-05-16","Open":11428.20996,"High":11460.54981,"Low":11392.66992,"Close":11419.88965,"Adj Close":11419.88965,"Volume":307170000}
{"Date":"2006-05-17","Open":11410.12988,"High":11410.12988,"Low":11174.37988,"Close":11205.61035,"Adj Close":11205.61035,"Volume":399460000}
{"Date":"2006-05-18","Open":11206.16992,"High":11247.38965,"Low":11127.08984,"Close":11128.29004,"Adj Close":11128.29004,"Volume":338300000}
{"Date":"2006-05-19","Open":11124.37012,"High":11180.29004,"Low":11075.21973,"Close":11144.05957,"Adj Close":11144.05957,"Volume":485500000}
{"Date":"2006-05-22","Open":11143.41992,"High":11175.34961,"Low":11040.07031,"Close":11125.33008,"Adj Close":11125.33008,"Volume":340590000}
{"Date":"2006-05-23","Open":11126.29004,"High":11202.65039,"Low":11097.30957,"Close":11098.34961,"Adj Close":11098.34961,"Volume":315860000}
{"Date":"2006-05-24","Open":11100.11035,"High":11168.24023,"Low":11030.46973,"Close":11117.32031,"Adj Close":11117.32031,"Volume":466330000}
{"Date":"2006-05-25","Open":11114.95996,"High":11214.98047,"Low":11114.95996,"Close":11211.04981,"Adj Close":11211.04981,"Volume":295350000}
{"Date":"2006-05-26","Open":11211.69043,"High":11283.49023,"Low":11211.54004,"Close":11278.61035,"Adj Close":11278.61035,"Volume":240330000}
{"Date":"2006-05-30","Open":11277.25,"High":11278.12988,"Low":11094.34961,"Close":11094.42969,"Adj Close":11094.42969,"Volume":261260000}
{"Date":"2006-05-31","Open":11091.15039,"High":11183.04004,"Low":11085.37988,"Close":11168.30957,"Adj Close":11168.30957,"Volume":353660000}
{"Date":"2006-06-01","Open":11169.03027,"High":11270.20996,"Low":11150.07031,"Close":11260.28027,"Adj Close":11260.28027,"Volume":295150000}
{"Date":"2006-06-02","Open":11260.51953,"High":11285.82031,"Low":11191.53027,"Close":11247.87012,"Adj Close":11247.87012,"Volume":268640000}
{"Date":"2006-06-05","Open":11247.54981,"High":11248.79004,"Low":11040.24023,"Close":11048.71973,"Adj Close":11048.71973,"Volume":254990000}
{"Date":"2006-06-06","Open":11048.24023,"High":11094.25977,"Low":10926.41992,"Close":11002.13965,"Adj Close":11002.13965,"Volume":385870000}
{"Date":"2006-06-07","Open":11002.05957,"High":11077.37988,"Low":10928.33984,"Close":10930.90039,"Adj Close":10930.90039,"Volume":333490000}
{"Date":"2006-06-08","Open":10929.70019,"High":10964.67969,"Low":10757.54981,"Close":10938.82031,"Adj Close":10938.82031,"Volume":442150000}
{"Date":"2006-06-09","Open":10939.13965,"High":10976.20019,"Low":10871.58984,"Close":10891.91992,"Adj Close":10891.91992,"Volume":272930000}
{"Date":"2006-06-12","Open":10892,"High":10927.12012,"Low":10790.25977,"Close":10792.58008,"Adj Close":10792.58008,"Volume":272490000}
{"Date":"2006-06-13","Open":10783.13965,"High":10862.29981,"Low":10700.92969,"Close":10706.13965,"Adj Close":10706.13965,"Volume":399220000}
{"Date":"2006-06-14","Open":10706.78027,"High":10817,"Low":10698.84961,"Close":10816.91992,"Adj Close":10816.91992,"Volume":355620000}
{"Date":"2006-06-15","Open":10817.48047,"High":11036.48047,"Low":10817.48047,"Close":11015.19043,"Adj Close":11015.19043,"Volume":358870000}
{"Date":"2006-06-16","Open":11014.37988,"High":11045.20019,"Low":10984.12988,"Close":11014.54981,"Adj Close":11014.54981,"Volume":451930000}
{"Date":"2006-06-19","Open":11014.87012,"High":11057.61035,"Low":10907.29004,"Close":10942.11035,"Adj Close":10942.11035,"Volume":377040000}
{"Date":"2006-06-20","Open":10942.03027,"High":11029.83008,"Low":10938.41992,"Close":10974.83984,"Adj Close":10974.83984,"Volume":274060000}
{"Date":"2006-06-21","Open":10975.24023,"High":11131.73047,"Low":10971.71973,"Close":11079.45996,"Adj Close":11079.45996,"Volume":309290000}
{"Date":"2006-06-22","Open":11077.78027,"High":11077.78027,"Low":10986.13965,"Close":11019.11035,"Adj Close":11019.11035,"Volume":250460000}
{"Date":"2006-06-23","Open":11019.19043,"High":11074.25977,"Low":10973.40039,"Close":10989.08984,"Adj Close":10989.08984,"Volume":221940000}
{"Date":"2006-06-26","Open":10990.29004,"High":11048.71973,"Low":10973.71973,"Close":11045.28027,"Adj Close":11045.28027,"Volume":202770000}
{"Date":"2006-06-27","Open":11048.24023,"High":11064.08984,"Low":10920.73047,"Close":10924.74023,"Adj Close":10924.74023,"Volume":269010000}
{"Date":"2006-06-28","Open":10925.29981,"High":10981.25,"Low":10902.48047,"Close":10973.55957,"Adj Close":10973.55957,"Volume":260240000}
{"Date":"2006-06-29","Open":10974.36035,"High":11195.54004,"Low":10974.36035,"Close":11190.79981,"Adj Close":11190.79981,"Volume":337830000}
{"Date":"2006-06-30","Open":11190.79981,"High":11235.62988,"Low":11150.05957,"Close":11150.21973,"Adj Close":11150.21973,"Volume":365670000}
{"Date":"2006-07-03","Open":11149.33984,"High":11231.29981,"Low":11149.33984,"Close":11228.01953,"Adj Close":11228.01953,"Volume":134790000}
{"Date":"2006-07-05","Open":11225.05957,"High":11225.05957,"Low":11123.32031,"Close":11151.82031,"Adj Close":11151.82031,"Volume":248320000}
{"Date":"2006-07-06","Open":11147.12012,"High":11257.08008,"Low":11147.12012,"Close":11225.29981,"Adj Close":11225.29981,"Volume":224520000}
{"Date":"2006-07-07","Open":11224.17969,"High":11224.17969,"Low":11066.00977,"Close":11090.66992,"Adj Close":11090.66992,"Volume":253730000}
{"Date":"2006-07-10","Open":11091.70996,"High":11174.46973,"Low":11090.04004,"Close":11103.54981,"Adj Close":11103.54981,"Volume":207740000}
{"Date":"2006-07-11","Open":11102.58984,"High":11151.17969,"Low":11027.99023,"Close":11134.76953,"Adj Close":11134.76953,"Volume":298130000}
{"Date":"2006-07-12","Open":11133.96973,"High":11149.95996,"Low":10995.96973,"Close":11013.17969,"Adj Close":11013.17969,"Volume":266320000}
{"Date":"2006-07-13","Open":11012.62012,"High":11012.62012,"Low":10832.92969,"Close":10846.29004,"Adj Close":10846.29004,"Volume":328780000}
{"Date":"2006-07-14","Open":10846.53027,"High":10848.37012,"Low":10701.33984,"Close":10739.34961,"Adj Close":10739.34961,"Volume":312080000}
{"Date":"2006-07-17","Open":10739.34961,"High":10802.66992,"Low":10714.70996,"Close":10747.36035,"Adj Close":10747.36035,"Volume":251640000}
{"Date":"2006-07-18","Open":10745.83984,"High":10813.79004,"Low":10683.32031,"Close":10799.23047,"Adj Close":10799.23047,"Volume":288860000}
{"Date":"2006-07-19","Open":10797.38965,"High":11038.48047,"Low":10797.38965,"Close":11011.41992,"Adj Close":11011.41992,"Volume":343400000}
{"Date":"2006-07-20","Open":11007.25977,"High":11037.28027,"Low":10924.98047,"Close":10928.09961,"Adj Close":10928.09961,"Volume":336300000}
{"Date":"2006-07-21","Open":10937.94043,"High":10951.76953,"Low":10838.84961,"Close":10868.37988,"Adj Close":10868.37988,"Volume":433240000}
{"Date":"2006-07-24","Open":10868.70019,"High":11065.95019,"Low":10868.62012,"Close":11051.04981,"Adj Close":11051.04981,"Volume":269370000}
{"Date":"2006-07-25","Open":11051.04981,"High":11133.80957,"Low":10999.90039,"Close":11103.70996,"Adj Close":11103.70996,"Volume":281840000}
{"Date":"2006-07-26","Open":11102.91016,"High":11157.82031,"Low":11048.16016,"Close":11102.50977,"Adj Close":11102.50977,"Volume":287170000}
{"Date":"2006-07-27","Open":11104.19043,"High":11187.75977,"Low":11087.54981,"Close":11100.42969,"Adj Close":11100.42969,"Volume":286530000}
{"Date":"2006-07-28","Open":11102.11035,"High":11243.30957,"Low":11102.03027,"Close":11219.70019,"Adj Close":11219.70019,"Volume":269730000}
{"Date":"2006-07-31","Open":11218.90039,"High":11219.05957,"Low":11178.32031,"Close":11185.67969,"Adj Close":11185.67969,"Volume":226190000}
{"Date":"2006-08-01","Open":11184.79981,"High":11185.28027,"Low":11083.86035,"Close":11125.73047,"Adj Close":11125.73047,"Volume":199150000}
{"Date":"2006-08-02","Open":11125.57031,"High":11229.45996,"Low":11125.25,"Close":11199.92969,"Adj Close":11199.92969,"Volume":229410000}
{"Date":"2006-08-03","Open":11195.28027,"High":11269.49023,"Low":11144.45996,"Close":11242.58984,"Adj Close":11242.58984,"Volume":211890000}
{"Date":"2006-08-04","Open":11244.58984,"High":11344.16992,"Low":11187.36035,"Close":11240.34961,"Adj Close":11240.34961,"Volume":210410000}
{"Date":"2006-08-07","Open":11239.46973,"High":11245.95019,"Low":11190.55957,"Close":11219.37988,"Adj Close":11219.37988,"Volume":169710000}
{"Date":"2006-08-08","Open":11218.17969,"High":11276.29004,"Low":11141.82031,"Close":11173.58984,"Adj Close":11173.58984,"Volume":261520000}
{"Date":"2006-08-09","Open":11168.46973,"High":11250.83984,"Low":11068.57031,"Close":11076.17969,"Adj Close":11076.17969,"Volume":231270000}
{"Date":"2006-08-10","Open":11073.13965,"High":11143.98047,"Low":11044.71973,"Close":11124.37012,"Adj Close":11124.37012,"Volume":211270000}
{"Date":"2006-08-11","Open":11121.16016,"High":11121.16016,"Low":11042.63965,"Close":11088.03027,"Adj Close":11088.03027,"Volume":166870000}
{"Date":"2006-08-14","Open":11089.07031,"High":11202.73047,"Low":11079.78027,"Close":11097.87012,"Adj Close":11097.87012,"Volume":205830000}
{"Date":"2006-08-15","Open":11098.03027,"High":11234.26953,"Low":11098.03027,"Close":11230.25977,"Adj Close":11230.25977,"Volume":208750000}
{"Date":"2006-08-16","Open":11224.91016,"High":11340.79981,"Low":11224.91016,"Close":11327.12012,"Adj Close":11327.12012,"Volume":219190000}
{"Date":"2006-08-17","Open":11327.36035,"High":11372.41992,"Low":11298.37988,"Close":11334.95996,"Adj Close":11334.95996,"Volume":243000000}
{"Date":"2006-08-18","Open":11333.75977,"High":11381.46973,"Low":11317.66992,"Close":11381.46973,"Adj Close":11381.46973,"Volume":282660000}
{"Date":"2006-08-21","Open":11380.66992,"High":11380.99023,"Low":11321.99023,"Close":11345.04981,"Adj Close":11345.04981,"Volume":196220000}
{"Date":"2006-08-22","Open":11344.41016,"High":11383.70996,"Low":11303.33984,"Close":11339.83984,"Adj Close":11339.83984,"Volume":213690000}
{"Date":"2006-08-23","Open":11337.12012,"High":11370.82031,"Low":11264.04004,"Close":11297.90039,"Adj Close":11297.90039,"Volume":170410000}
{"Date":"2006-08-24","Open":11297.82031,"High":11334.71973,"Low":11273.88965,"Close":11304.45996,"Adj Close":11304.45996,"Volume":170710000}
{"Date":"2006-08-25","Open":11301.21973,"High":11317.42969,"Low":11260.28027,"Close":11284.04981,"Adj Close":11284.04981,"Volume":150200000}
{"Date":"2006-08-28","Open":11285.33008,"High":11387.79004,"Low":11273.49023,"Close":11352.00977,"Adj Close":11352.00977,"Volume":180810000}
{"Date":"2006-08-29","Open":11352.65039,"High":11379.54981,"Low":11299.58008,"Close":11369.94043,"Adj Close":11369.94043,"Volume":198620000}
{"Date":"2006-08-30","Open":11365.98047,"High":11407.08008,"Low":11355.69043,"Close":11382.91016,"Adj Close":11382.91016,"Volume":180100000}
{"Date":"2006-08-31","Open":11383.46973,"High":11405.32031,"Low":11369.78027,"Close":11381.15039,"Adj Close":11381.15039,"Volume":156960000}
{"Date":"2006-09-01","Open":11382.75,"High":11476.48047,"Low":11382.75,"Close":11464.15039,"Adj Close":11464.15039,"Volume":168010000}
{"Date":"2006-09-05","Open":11461.83008,"High":11488.16992,"Low":11438.05957,"Close":11469.28027,"Adj Close":11469.28027,"Volume":184960000}
{"Date":"2006-09-06","Open":11466.23047,"High":11466.23047,"Low":11395.15039,"Close":11406.20019,"Adj Close":11406.20019,"Volume":190990000}
{"Date":"2006-09-07","Open":11405.16016,"High":11405.24023,"Low":11323.83984,"Close":11331.44043,"Adj Close":11331.44043,"Volume":213670000}
{"Date":"2006-09-08","Open":11332.24023,"High":11402.83984,"Low":11331.04004,"Close":11392.11035,"Adj Close":11392.11035,"Volume":161650000}
{"Date":"2006-09-11","Open":11389.87012,"High":11421.25,"Low":11342.16992,"Close":11396.83984,"Adj Close":11396.83984,"Volume":216000000}
{"Date":"2006-09-12","Open":11396.83984,"High":11512.98047,"Low":11395.70996,"Close":11498.08984,"Adj Close":11498.08984,"Volume":237300000}
{"Date":"2006-09-13","Open":11487.69043,"High":11567.25,"Low":11476.16016,"Close":11543.32031,"Adj Close":11543.32031,"Volume":214190000}
{"Date":"2006-09-14","Open":11543.40039,"High":11549.08008,"Low":11495.37012,"Close":11527.38965,"Adj Close":11527.38965,"Volume":203780000}
{"Date":"2006-09-15","Open":11528.75,"High":11613.50977,"Low":11528.75,"Close":11560.76953,"Adj Close":11560.76953,"Volume":365450000}
{"Date":"2006-09-18","Open":11559.96973,"High":11588.37988,"Low":11528.11035,"Close":11555,"Adj Close":11555,"Volume":192680000}
{"Date":"2006-09-19","Open":11554.59961,"High":11562.04981,"Low":11480.55957,"Close":11540.91016,"Adj Close":11540.91016,"Volume":178880000}
{"Date":"2006-09-20","Open":11542.28027,"High":11628.87988,"Low":11542.20019,"Close":11613.19043,"Adj Close":11613.19043,"Volume":226390000}
{"Date":"2006-09-21","Open":11611.66992,"High":11630.55957,"Low":11501.76953,"Close":11533.23047,"Adj Close":11533.23047,"Volume":241370000}
{"Date":"2006-09-22","Open":11532.91016,"High":11533.07031,"Low":11474.55957,"Close":11508.09961,"Adj Close":11508.09961,"Volume":198480000}
{"Date":"2006-09-25","Open":11509.29981,"High":11616.48047,"Low":11486,"Close":11575.80957,"Adj Close":11575.80957,"Volume":267990000}
{"Date":"2006-09-26","Open":11575.73047,"High":11670.26953,"Low":11567.65039,"Close":11669.38965,"Adj Close":11669.38965,"Volume":283670000}
{"Date":"2006-09-27","Open":11670.19043,"High":11720.76953,"Low":11659.62012,"Close":11689.24023,"Adj Close":11689.24023,"Volume":296890000}
{"Date":"2006-09-28","Open":11689.40039,"High":11728.45996,"Low":11660.41992,"Close":11718.45019,"Adj Close":11718.45019,"Volume":236500000}
{"Date":"2006-09-29","Open":11718.04981,"High":11741.99023,"Low":11677.79004,"Close":11679.07031,"Adj Close":11679.07031,"Volume":216040000}
{"Date":"2006-10-02","Open":11678.99023,"High":11726.94043,"Low":11658.66016,"Close":11670.34961,"Adj Close":11670.34961,"Volume":198010000}
{"Date":"2006-10-03","Open":11670.11035,"High":11758.95019,"Low":11653.05957,"Close":11727.33984,"Adj Close":11727.33984,"Volume":230570000}
{"Date":"2006-10-04","Open":11722.94043,"High":11851.25,"Low":11707.49023,"Close":11850.61035,"Adj Close":11850.61035,"Volume":281860000}
{"Date":"2006-10-05","Open":11844.37988,"High":11870.05957,"Low":11821.23047,"Close":11866.69043,"Adj Close":11866.69043,"Volume":253550000}
{"Date":"2006-10-06","Open":11865.49023,"High":11865.57031,"Low":11800.5,"Close":11850.20996,"Adj Close":11850.20996,"Volume":242980000}
{"Date":"2006-10-09","Open":11849.55957,"High":11872.94043,"Low":11813.21973,"Close":11857.80957,"Adj Close":11857.80957,"Volume":177940000}
{"Date":"2006-10-10","Open":11857.73047,"High":11877.90039,"Low":11829.70996,"Close":11867.16992,"Adj Close":11867.16992,"Volume":227210000}
{"Date":"2006-10-11","Open":11865.49023,"High":11875.98047,"Low":11794.16992,"Close":11852.12988,"Adj Close":11852.12988,"Volume":256040000}
{"Date":"2006-10-12","Open":11854.12988,"High":11959.62988,"Low":11854.04981,"Close":11947.70019,"Adj Close":11947.70019,"Volume":291010000}
{"Date":"2006-10-13","Open":11947.21973,"High":11960.50977,"Low":11908.79981,"Close":11960.50977,"Adj Close":11960.50977,"Volume":295100000}
{"Date":"2006-10-16","Open":11961.30957,"High":11997.25,"Low":11945.54004,"Close":11980.59961,"Adj Close":11980.59961,"Volume":271740000}
{"Date":"2006-10-17","Open":11977.40039,"High":11979.08008,"Low":11887.19043,"Close":11950.01953,"Adj Close":11950.01953,"Volume":238130000}
{"Date":"2006-10-18","Open":11947.62012,"High":12049.50977,"Low":11947.62012,"Close":11992.67969,"Adj Close":11992.67969,"Volume":344650000}
{"Date":"2006-10-19","Open":11988.91992,"High":12027.74023,"Low":11966.91016,"Close":12011.73047,"Adj Close":12011.73047,"Volume":260150000}
{"Date":"2006-10-20","Open":12013.00977,"High":12048.87012,"Low":11941.94043,"Close":12002.37012,"Adj Close":12002.37012,"Volume":313840000}
{"Date":"2006-10-23","Open":12116.50977,"High":12125.16016,"Low":11971.79004,"Close":12116.91016,"Adj Close":12116.91016,"Volume":288780000}
{"Date":"2006-10-24","Open":12116.50977,"High":12133.79981,"Low":12079.04981,"Close":12127.87988,"Adj Close":12127.87988,"Volume":257650000}
{"Date":"2006-10-25","Open":12127.24023,"High":12147.96973,"Low":12081.76953,"Close":12134.67969,"Adj Close":12134.67969,"Volume":238470000}
{"Date":"2006-10-26","Open":12134.83984,"High":12167.01953,"Low":12096.09961,"Close":12163.66016,"Adj Close":12163.66016,"Volume":237150000}
{"Date":"2006-10-27","Open":12164.78027,"High":12164.86035,"Low":12073.53027,"Close":12090.25977,"Adj Close":12090.25977,"Volume":277340000}
{"Date":"2006-10-30","Open":12089.13965,"High":12117.23047,"Low":12049.91992,"Close":12086.5,"Adj Close":12086.5,"Volume":206240000}
{"Date":"2006-10-31","Open":12086.17969,"High":12113.38965,"Low":12025.33984,"Close":12080.73047,"Adj Close":12080.73047,"Volume":277410000}
{"Date":"2006-11-01","Open":12080.25,"High":12123.95996,"Low":12007.16992,"Close":12031.01953,"Adj Close":12031.01953,"Volume":245720000}
{"Date":"2006-11-02","Open":12023.98047,"High":12032.54981,"Low":11979,"Close":12018.54004,"Adj Close":12018.54004,"Volume":222140000}
{"Date":"2006-11-03","Open":12018.29981,"High":12061.51953,"Low":11965.30957,"Close":11986.04004,"Adj Close":11986.04004,"Volume":197740000}
{"Date":"2006-11-06","Open":11985.16016,"High":12117.70996,"Low":11984.75977,"Close":12105.54981,"Adj Close":12105.54981,"Volume":211250000}
{"Date":"2006-11-07","Open":12104.75,"High":12196.32031,"Low":12101.05957,"Close":12156.76953,"Adj Close":12156.76953,"Volume":222400000}
{"Date":"2006-11-08","Open":12147.37988,"High":12193.75,"Low":12102.90039,"Close":12176.54004,"Adj Close":12176.54004,"Volume":252650000}
{"Date":"2006-11-09","Open":12174.70019,"High":12187.03027,"Low":12090.09961,"Close":12103.29981,"Adj Close":12103.29981,"Volume":275340000}
{"Date":"2006-11-10","Open":12102.74023,"High":12127.08008,"Low":12074.00977,"Close":12108.42969,"Adj Close":12108.42969,"Volume":204440000}
{"Date":"2006-11-13","Open":12097.70019,"High":12164.70019,"Low":12084.80957,"Close":12131.87988,"Adj Close":12131.87988,"Volume":194050000}
{"Date":"2006-11-14","Open":12132.44043,"High":12228.00977,"Low":12084.96973,"Close":12218.00977,"Adj Close":12218.00977,"Volume":255300000}
{"Date":"2006-11-15","Open":12214.37012,"High":12291.73047,"Low":12205.75977,"Close":12251.70996,"Adj Close":12251.70996,"Volume":258840000}
{"Date":"2006-11-16","Open":12250.04981,"High":12325.91016,"Low":12250.04981,"Close":12305.82031,"Adj Close":12305.82031,"Volume":223350000}
{"Date":"2006-11-17","Open":12304.62012,"High":12342.55957,"Low":12277.40039,"Close":12342.55957,"Adj Close":12342.55957,"Volume":285110000}
{"Date":"2006-11-20","Open":12340.70996,"High":12355.23047,"Low":12302.51953,"Close":12316.54004,"Adj Close":12316.54004,"Volume":228960000}
{"Date":"2006-11-21","Open":12312.12988,"High":12339.84961,"Low":12296.03027,"Close":12321.58984,"Adj Close":12321.58984,"Volume":216660000}
{"Date":"2006-11-22","Open":12321.91016,"High":12361,"Low":12302.75977,"Close":12326.95019,"Adj Close":12326.95019,"Volume":177740000}
{"Date":"2006-11-24","Open":12321.70996,"High":12324.11035,"Low":12258.86035,"Close":12280.16992,"Adj Close":12280.16992,"Volume":77630000}
{"Date":"2006-11-27","Open":12279.12988,"High":12279.53027,"Low":12110.80957,"Close":12121.70996,"Adj Close":12121.70996,"Volume":236740000}
{"Date":"2006-11-28","Open":12118.94043,"High":12149.19043,"Low":12072.59961,"Close":12136.45019,"Adj Close":12136.45019,"Volume":222630000}
{"Date":"2006-11-29","Open":12134.40039,"High":12240.66992,"Low":12134.40039,"Close":12226.73047,"Adj Close":12226.73047,"Volume":219270000}
{"Date":"2006-11-30","Open":12226.73047,"High":12275.12012,"Low":12162.48047,"Close":12221.92969,"Adj Close":12221.92969,"Volume":294890000}
{"Date":"2006-12-01","Open":12220.96973,"High":12248.04004,"Low":12089.98047,"Close":12194.12988,"Adj Close":12194.12988,"Volume":275410000}
{"Date":"2006-12-04","Open":12195.57031,"High":12309.96973,"Low":12195.57031,"Close":12283.84961,"Adj Close":12283.84961,"Volume":270630000}
{"Date":"2006-12-05","Open":12283.69043,"High":12335.37012,"Low":12276.08008,"Close":12331.59961,"Adj Close":12331.59961,"Volume":233170000}
{"Date":"2006-12-06","Open":12328.71973,"High":12335.45019,"Low":12294.83008,"Close":12309.25,"Adj Close":12309.25,"Volume":220840000}
{"Date":"2006-12-07","Open":12310.12988,"High":12360.75977,"Low":12264.46973,"Close":12278.41016,"Adj Close":12278.41016,"Volume":251340000}
{"Date":"2006-12-08","Open":12278.41016,"High":12332.87988,"Low":12243.08008,"Close":12307.49023,"Adj Close":12307.49023,"Volume":240800000}
{"Date":"2006-12-11","Open":12306.20996,"High":12354.58984,"Low":12297.62988,"Close":12328.48047,"Adj Close":12328.48047,"Volume":213850000}
{"Date":"2006-12-12","Open":12328.24023,"High":12333.91992,"Low":12252.04981,"Close":12315.58008,"Adj Close":12315.58008,"Volume":248140000}
{"Date":"2006-12-13","Open":12312.70996,"High":12368.61035,"Low":12301.55957,"Close":12317.5,"Adj Close":12317.5,"Volume":213520000}
{"Date":"2006-12-14","Open":12317.5,"High":12431.25977,"Low":12307.00977,"Close":12416.75977,"Adj Close":12416.75977,"Volume":253900000}
{"Date":"2006-12-15","Open":12417.95996,"High":12486.29981,"Low":12417.87988,"Close":12445.51953,"Adj Close":12445.51953,"Volume":417750000}
{"Date":"2006-12-18","Open":12446.24023,"High":12490.70019,"Low":12428.94043,"Close":12441.26953,"Adj Close":12441.26953,"Volume":237310000}
{"Date":"2006-12-19","Open":12439.50977,"High":12491.91016,"Low":12397.61035,"Close":12471.32031,"Adj Close":12471.32031,"Volume":233450000}
{"Date":"2006-12-20","Open":12471.32031,"High":12498.46973,"Low":12456.58008,"Close":12463.87012,"Adj Close":12463.87012,"Volume":193300000}
{"Date":"2006-12-21","Open":12461.62012,"High":12483.73047,"Low":12396.00977,"Close":12421.25,"Adj Close":12421.25,"Volume":192090000}
{"Date":"2006-12-22","Open":12413.08008,"High":12420.20996,"Low":12341.70019,"Close":12343.21973,"Adj Close":12343.21973,"Volume":143650000}
{"Date":"2006-12-26","Open":12341.94043,"High":12418.20019,"Low":12337.04981,"Close":12407.62988,"Adj Close":12407.62988,"Volume":110210000}
{"Date":"2006-12-27","Open":12408.42969,"High":12519.21973,"Low":12407.79004,"Close":12510.57031,"Adj Close":12510.57031,"Volume":143650000}
{"Date":"2006-12-28","Open":12510.57031,"High":12529.87988,"Low":12478.12988,"Close":12501.51953,"Adj Close":12501.51953,"Volume":126740000}
{"Date":"2006-12-29","Open":12500.48047,"High":12526.03027,"Low":12451.12988,"Close":12463.15039,"Adj Close":12463.15039,"Volume":161560000}
{"Date":"2007-01-03","Open":12459.54004,"High":12580.34961,"Low":12404.82031,"Close":12474.51953,"Adj Close":12474.51953,"Volume":327200000}
{"Date":"2007-01-04","Open":12473.16016,"High":12510.41016,"Low":12403.86035,"Close":12480.69043,"Adj Close":12480.69043,"Volume":259060000}
{"Date":"2007-01-05","Open":12480.04981,"High":12480.12988,"Low":12365.41016,"Close":12398.00977,"Adj Close":12398.00977,"Volume":235220000}
{"Date":"2007-01-08","Open":12392.00977,"High":12445.91992,"Low":12337.37012,"Close":12423.49023,"Adj Close":12423.49023,"Volume":223500000}
{"Date":"2007-01-09","Open":12424.76953,"High":12466.42969,"Low":12369.16992,"Close":12416.59961,"Adj Close":12416.59961,"Volume":225190000}
{"Date":"2007-01-10","Open":12417,"High":12451.61035,"Low":12355.62988,"Close":12442.16016,"Adj Close":12442.16016,"Volume":226570000}
{"Date":"2007-01-11","Open":12442.95996,"High":12544.45996,"Low":12442.95996,"Close":12514.98047,"Adj Close":12514.98047,"Volume":261720000}
{"Date":"2007-01-12","Open":12514.66016,"High":12561.04004,"Low":12489.66016,"Close":12556.08008,"Adj Close":12556.08008,"Volume":256530000}
{"Date":"2007-01-16","Open":12555.83984,"High":12585.08008,"Low":12538.92969,"Close":12582.58984,"Adj Close":12582.58984,"Volume":242720000}
{"Date":"2007-01-17","Open":12571.45996,"High":12614,"Low":12550.54981,"Close":12577.15039,"Adj Close":12577.15039,"Volume":272720000}
{"Date":"2007-01-18","Open":12575.05957,"High":12611.91016,"Low":12547.33984,"Close":12567.92969,"Adj Close":12567.92969,"Volume":250690000}
{"Date":"2007-01-19","Open":12567.92969,"High":12586.83984,"Low":12523.54981,"Close":12565.53027,"Adj Close":12565.53027,"Volume":287480000}
{"Date":"2007-01-22","Open":12565.53027,"High":12572.58008,"Low":12450.88965,"Close":12477.16016,"Adj Close":12477.16016,"Volume":293400000}
{"Date":"2007-01-23","Open":12477.80957,"High":12554.23047,"Low":12468.34961,"Close":12533.79981,"Adj Close":12533.79981,"Volume":236760000}
{"Date":"2007-01-24","Open":12534.37012,"High":12623.45019,"Low":12531.08008,"Close":12621.76953,"Adj Close":12621.76953,"Volume":216920000}
{"Date":"2007-01-25","Open":12621.76953,"High":12622.65039,"Low":12487.33984,"Close":12502.55957,"Adj Close":12502.55957,"Volume":275780000}
{"Date":"2007-01-26","Open":12503.28027,"High":12539.08984,"Low":12431.33984,"Close":12487.01953,"Adj Close":12487.01953,"Volume":247020000}
{"Date":"2007-01-29","Open":12487.09961,"High":12542.70019,"Low":12481.49023,"Close":12490.78027,"Adj Close":12490.78027,"Volume":234510000}
{"Date":"2007-01-30","Open":12492.23047,"High":12538.45019,"Low":12459.45996,"Close":12523.30957,"Adj Close":12523.30957,"Volume":244040000}
{"Date":"2007-01-31","Open":12520.03027,"High":12657.01953,"Low":12505.20019,"Close":12621.69043,"Adj Close":12621.69043,"Volume":258410000}
{"Date":"2007-02-01","Open":12617.20019,"High":12682.57031,"Low":12616.08008,"Close":12673.67969,"Adj Close":12673.67969,"Volume":235130000}
{"Date":"2007-02-02","Open":12673.83984,"High":12683.92969,"Low":12638.34961,"Close":12653.49023,"Adj Close":12653.49023,"Volume":203610000}
{"Date":"2007-02-05","Open":12653.41016,"High":12681.20996,"Low":12629.86035,"Close":12661.74023,"Adj Close":12661.74023,"Volume":204140000}
{"Date":"2007-02-06","Open":12661.66016,"High":12680.57031,"Low":12633.94043,"Close":12666.30957,"Adj Close":12666.30957,"Volume":201010000}
{"Date":"2007-02-07","Open":12656.86035,"High":12700.28027,"Low":12630.5,"Close":12666.87012,"Adj Close":12666.87012,"Volume":194020000}
{"Date":"2007-02-08","Open":12665.66992,"High":12665.83008,"Low":12575.86035,"Close":12637.62988,"Adj Close":12637.62988,"Volume":193820000}
{"Date":"2007-02-09","Open":12638.03027,"High":12675.67969,"Low":12545.09961,"Close":12580.83008,"Adj Close":12580.83008,"Volume":220330000}
{"Date":"2007-02-12","Open":12580.11035,"High":12607.50977,"Low":12536.20996,"Close":12552.54981,"Adj Close":12552.54981,"Volume":174980000}
{"Date":"2007-02-13","Open":12549.19043,"High":12658.21973,"Low":12549.19043,"Close":12654.84961,"Adj Close":12654.84961,"Volume":204940000}
{"Date":"2007-02-14","Open":12651.29004,"High":12759.40039,"Low":12651.20996,"Close":12741.86035,"Adj Close":12741.86035,"Volume":210880000}
{"Date":"2007-02-15","Open":12741.70019,"High":12779.03027,"Low":12728.71973,"Close":12765.00977,"Adj Close":12765.00977,"Volume":183280000}
{"Date":"2007-02-16","Open":12764.12988,"High":12769.16992,"Low":12744.01953,"Close":12767.57031,"Adj Close":12767.57031,"Volume":243560000}
{"Date":"2007-02-20","Open":12766.84961,"High":12795.92969,"Low":12704.67969,"Close":12786.63965,"Adj Close":12786.63965,"Volume":205760000}
{"Date":"2007-02-21","Open":12782.87012,"High":12782.87012,"Low":12707.16992,"Close":12738.41016,"Adj Close":12738.41016,"Volume":213470000}
{"Date":"2007-02-22","Open":12735.76953,"High":12763.73047,"Low":12650.61035,"Close":12686.01953,"Adj Close":12686.01953,"Volume":206860000}
{"Date":"2007-02-23","Open":12679.88965,"High":12682.12988,"Low":12628.01953,"Close":12647.48047,"Adj Close":12647.48047,"Volume":215430000}
{"Date":"2007-02-26","Open":12647.87988,"High":12697.23047,"Low":12608.46973,"Close":12632.25977,"Adj Close":12632.25977,"Volume":230080000}
{"Date":"2007-02-27","Open":12628.90039,"High":12629.37988,"Low":12086.05957,"Close":12216.24023,"Adj Close":12216.24023,"Volume":393300000}
{"Date":"2007-02-28","Open":12214.91992,"High":12353.46973,"Low":12186.04004,"Close":12268.62988,"Adj Close":12268.62988,"Volume":412820000}
{"Date":"2007-03-01","Open":12268.62988,"High":12289.21973,"Low":12059.54004,"Close":12234.33984,"Adj Close":12234.33984,"Volume":372010000}
{"Date":"2007-03-02","Open":12233.78027,"High":12247.40039,"Low":12107.37012,"Close":12114.09961,"Adj Close":12114.09961,"Volume":315180000}
{"Date":"2007-03-05","Open":12111.61035,"High":12188.83984,"Low":12039.11035,"Close":12050.41016,"Adj Close":12050.41016,"Volume":278770000}
{"Date":"2007-03-06","Open":12051.16992,"High":12224.41016,"Low":12050.61035,"Close":12207.58984,"Adj Close":12207.58984,"Volume":278810000}
{"Date":"2007-03-07","Open":12204.45996,"High":12256.94043,"Low":12178.99023,"Close":12192.45019,"Adj Close":12192.45019,"Volume":263540000}
{"Date":"2007-03-08","Open":12193.33008,"High":12303.63965,"Low":12193.33008,"Close":12260.70019,"Adj Close":12260.70019,"Volume":241070000}
{"Date":"2007-03-09","Open":12262.05957,"High":12330.87988,"Low":12228.5,"Close":12276.32031,"Adj Close":12276.32031,"Volume":211040000}
{"Date":"2007-03-12","Open":12275.67969,"High":12349.95019,"Low":12246.51953,"Close":12318.62012,"Adj Close":12318.62012,"Volume":219580000}
{"Date":"2007-03-13","Open":12307.49023,"High":12307.57031,"Low":12071.48047,"Close":12075.95996,"Adj Close":12075.95996,"Volume":312340000}
{"Date":"2007-03-14","Open":12074.51953,"High":12142.94043,"Low":11939.61035,"Close":12133.40039,"Adj Close":12133.40039,"Volume":333450000}
{"Date":"2007-03-15","Open":12133.16016,"High":12188.12012,"Low":12105.91992,"Close":12159.67969,"Adj Close":12159.67969,"Volume":232600000}
{"Date":"2007-03-16","Open":12159.67969,"High":12190.36035,"Low":12082.12988,"Close":12110.41016,"Adj Close":12110.41016,"Volume":388660000}
{"Date":"2007-03-19","Open":12110.41016,"High":12234.66992,"Low":12110.41016,"Close":12226.16992,"Adj Close":12226.16992,"Volume":208480000}
{"Date":"2007-03-20","Open":12226.80957,"High":12294.03027,"Low":12213.11035,"Close":12288.09961,"Adj Close":12288.09961,"Volume":196620000}
{"Date":"2007-03-21","Open":12288.98047,"High":12480.45019,"Low":12263.50977,"Close":12447.51953,"Adj Close":12447.51953,"Volume":246000000}
{"Date":"2007-03-22","Open":12446.71973,"High":12476.28027,"Low":12408.50977,"Close":12461.13965,"Adj Close":12461.13965,"Volume":232700000}
{"Date":"2007-03-23","Open":12460.5,"High":12511.04981,"Low":12448.65039,"Close":12481.00977,"Adj Close":12481.00977,"Volume":206410000}
{"Date":"2007-03-26","Open":12480.37012,"High":12486.78027,"Low":12367.16992,"Close":12469.07031,"Adj Close":12469.07031,"Volume":219960000}
{"Date":"2007-03-27","Open":12468.66992,"High":12468.66992,"Low":12377.26953,"Close":12397.29004,"Adj Close":12397.29004,"Volume":209340000}
{"Date":"2007-03-28","Open":12396.49023,"High":12396.49023,"Low":12257.41992,"Close":12300.36035,"Adj Close":12300.36035,"Volume":224830000}
{"Date":"2007-03-29","Open":12301.48047,"High":12381.91016,"Low":12267.58984,"Close":12348.75,"Adj Close":12348.75,"Volume":208160000}
{"Date":"2007-03-30","Open":12348.91016,"High":12416.67969,"Low":12242.59961,"Close":12354.34961,"Adj Close":12354.34961,"Volume":233630000}
{"Date":"2007-04-02","Open":12354.51953,"High":12394.98047,"Low":12324.28027,"Close":12382.29981,"Adj Close":12382.29981,"Volume":209420000}
{"Date":"2007-04-03","Open":12379.04981,"High":12534.26953,"Low":12379.04981,"Close":12510.29981,"Adj Close":12510.29981,"Volume":220470000}
{"Date":"2007-04-04","Open":12511.36035,"High":12541.50977,"Low":12495.75,"Close":12530.04981,"Adj Close":12530.04981,"Volume":210130000}
{"Date":"2007-04-05","Open":12523.21973,"High":12572.46973,"Low":12500.38965,"Close":12560.20019,"Adj Close":12560.20019,"Volume":164930000}
{"Date":"2007-04-09","Open":12562.63965,"High":12593.59961,"Low":12555.32031,"Close":12569.13965,"Adj Close":12569.13965,"Volume":191590000}
{"Date":"2007-04-10","Open":12568.49023,"High":12588.55957,"Low":12549.46973,"Close":12573.84961,"Adj Close":12573.84961,"Volume":214690000}
{"Date":"2007-04-11","Open":12573.12012,"High":12580.03027,"Low":12455.84961,"Close":12484.62012,"Adj Close":12484.62012,"Volume":245470000}
{"Date":"2007-04-12","Open":12483.63965,"High":12557.34961,"Low":12428.21973,"Close":12552.95996,"Adj Close":12552.95996,"Volume":218300000}
{"Date":"2007-04-13","Open":12551.91016,"High":12615.37988,"Low":12530.20996,"Close":12612.12988,"Adj Close":12612.12988,"Volume":224240000}
{"Date":"2007-04-16","Open":12611.63965,"High":12731.17969,"Low":12611.30957,"Close":12720.45996,"Adj Close":12720.45996,"Volume":225020000}
{"Date":"2007-04-17","Open":12719.55957,"High":12790.01953,"Low":12707.45019,"Close":12773.04004,"Adj Close":12773.04004,"Volume":256880000}
{"Date":"2007-04-18","Open":12771.08008,"High":12838.45996,"Low":12728.99023,"Close":12803.83984,"Adj Close":12803.83984,"Volume":261950000}
{"Date":"2007-04-19","Open":12799.76953,"High":12830.08008,"Low":12734.91992,"Close":12808.62988,"Adj Close":12808.62988,"Volume":262590000}
{"Date":"2007-04-20","Open":12811.15039,"High":12966.29004,"Low":12810.16992,"Close":12961.98047,"Adj Close":12961.98047,"Volume":415650000}
{"Date":"2007-04-23","Open":12961.98047,"High":12983.91992,"Low":12916.62988,"Close":12919.40039,"Adj Close":12919.40039,"Volume":223290000}
{"Date":"2007-04-24","Open":12919.63965,"High":12989.86035,"Low":12901.67969,"Close":12953.94043,"Adj Close":12953.94043,"Volume":238400000}
{"Date":"2007-04-25","Open":12951.41992,"High":13107.45019,"Low":12951.41992,"Close":13089.88965,"Adj Close":13089.88965,"Volume":250170000}
{"Date":"2007-04-26","Open":13088.83984,"High":13132.79981,"Low":13068.12012,"Close":13105.5,"Adj Close":13105.5,"Volume":251620000}
{"Date":"2007-04-27","Open":13104.04004,"High":13148,"Low":13073.40039,"Close":13120.94043,"Adj Close":13120.94043,"Volume":270910000}
{"Date":"2007-04-30","Open":13120.20996,"High":13162.05957,"Low":13061.53027,"Close":13062.91016,"Adj Close":13062.91016,"Volume":264090000}
{"Date":"2007-05-01","Open":13062.75,"High":13137.75977,"Low":13041.29981,"Close":13136.13965,"Adj Close":13136.13965,"Volume":248960000}
{"Date":"2007-05-02","Open":13133.94043,"High":13256.33008,"Low":13130.53027,"Close":13211.87988,"Adj Close":13211.87988,"Volume":251340000}
{"Date":"2007-05-03","Open":13206.65039,"High":13246.82031,"Low":13196.03027,"Close":13241.37988,"Adj Close":13241.37988,"Volume":247240000}
{"Date":"2007-05-04","Open":13243.08008,"High":13284.53027,"Low":13228.78027,"Close":13264.62012,"Adj Close":13264.62012,"Volume":236320000}
{"Date":"2007-05-07","Open":13264.12988,"High":13317.69043,"Low":13260.79981,"Close":13312.96973,"Adj Close":13312.96973,"Volume":206190000}
{"Date":"2007-05-08","Open":13309.40039,"High":13314.42969,"Low":13237.55957,"Close":13309.07031,"Adj Close":13309.07031,"Volume":225600000}
{"Date":"2007-05-09","Open":13300.62012,"High":13369.29004,"Low":13278.34961,"Close":13362.87012,"Adj Close":13362.87012,"Volume":237040000}
{"Date":"2007-05-10","Open":13359.04981,"High":13359.12988,"Low":13210.90039,"Close":13215.12988,"Adj Close":13215.12988,"Volume":224640000}
{"Date":"2007-05-11","Open":13212.20019,"High":13333.45019,"Low":13212.04004,"Close":13326.21973,"Adj Close":13326.21973,"Volume":257840000}
{"Date":"2007-05-14","Open":13325.80957,"High":13383.75977,"Low":13297.04004,"Close":13346.78027,"Adj Close":13346.78027,"Volume":199620000}
{"Date":"2007-05-15","Open":13346.04981,"High":13481.59961,"Low":13339.46973,"Close":13383.83984,"Adj Close":13383.83984,"Volume":265250000}
{"Date":"2007-05-16","Open":13486.95996,"High":13489.57031,"Low":13363.92969,"Close":13487.53027,"Adj Close":13487.53027,"Volume":237790000}
{"Date":"2007-05-17","Open":13487.53027,"High":13516.70996,"Low":13447.79004,"Close":13476.71973,"Adj Close":13476.71973,"Volume":195800000}
{"Date":"2007-05-18","Open":13476.40039,"High":13558.48047,"Low":13476.40039,"Close":13556.53027,"Adj Close":13556.53027,"Volume":282930000}
{"Date":"2007-05-21","Open":13556.53027,"High":13586.03027,"Low":13529.13965,"Close":13542.87988,"Adj Close":13542.87988,"Volume":215550000}
{"Date":"2007-05-22","Open":13544.99023,"High":13586.67969,"Low":13528.98047,"Close":13539.95019,"Adj Close":13539.95019,"Volume":201290000}
{"Date":"2007-05-23","Open":13540.83984,"High":13609.75977,"Low":13505.16992,"Close":13525.65039,"Adj Close":13525.65039,"Volume":208260000}
{"Date":"2007-05-24","Open":13522.59961,"High":13624.54981,"Low":13423.90039,"Close":13441.12988,"Adj Close":13441.12988,"Volume":240810000}
{"Date":"2007-05-25","Open":13441.94043,"High":13516.13965,"Low":13440.07031,"Close":13507.28027,"Adj Close":13507.28027,"Volume":183470000}
{"Date":"2007-05-29","Open":13507.28027,"High":13564.66016,"Low":13465.34961,"Close":13521.33984,"Adj Close":13521.33984,"Volume":205620000}
{"Date":"2007-05-30","Open":13517.88965,"High":13636.08984,"Low":13456.73047,"Close":13633.08008,"Adj Close":13633.08008,"Volume":224780000}
{"Date":"2007-05-31","Open":13633,"High":13673.07031,"Low":13614.71973,"Close":13627.63965,"Adj Close":13627.63965,"Volume":243510000}
{"Date":"2007-06-01","Open":13628.69043,"High":13692,"Low":13624.38965,"Close":13668.11035,"Adj Close":13668.11035,"Volume":212780000}
{"Date":"2007-06-04","Open":13667.20996,"High":13690.37988,"Low":13618.78027,"Close":13676.32031,"Adj Close":13676.32031,"Volume":177830000}
{"Date":"2007-06-05","Open":13673.19043,"High":13673.50977,"Low":13551,"Close":13595.45996,"Adj Close":13595.45996,"Volume":223040000}
{"Date":"2007-06-06","Open":13590.66016,"High":13591.07031,"Low":13437.30957,"Close":13465.66992,"Adj Close":13465.66992,"Volume":236830000}
{"Date":"2007-06-07","Open":13463.48047,"High":13480.21973,"Low":13259.82031,"Close":13266.73047,"Adj Close":13266.73047,"Volume":298880000}
{"Date":"2007-06-08","Open":13267.13965,"High":13431.21973,"Low":13251.53027,"Close":13424.38965,"Adj Close":13424.38965,"Volume":242000000}
{"Date":"2007-06-11","Open":13424.38965,"High":13478.11035,"Low":13381.63965,"Close":13424.95996,"Adj Close":13424.95996,"Volume":183300000}
{"Date":"2007-06-12","Open":13424.38965,"High":13449.5,"Low":13294.61035,"Close":13295.00977,"Adj Close":13295.00977,"Volume":233420000}
{"Date":"2007-06-13","Open":13287.62012,"High":13485.12012,"Low":13287.62012,"Close":13482.34961,"Adj Close":13482.34961,"Volume":253050000}
{"Date":"2007-06-14","Open":13482.42969,"High":13581.61035,"Low":13479.34961,"Close":13553.73047,"Adj Close":13553.73047,"Volume":228680000}
{"Date":"2007-06-15","Open":13556.65039,"High":13688.66016,"Low":13556.49023,"Close":13639.48047,"Adj Close":13639.48047,"Volume":425080000}
{"Date":"2007-06-18","Open":13639,"High":13667.94043,"Low":13608.75977,"Close":13612.98047,"Adj Close":13612.98047,"Volume":174380000}
{"Date":"2007-06-19","Open":13611.67969,"High":13652.16992,"Low":13577.21973,"Close":13635.41992,"Adj Close":13635.41992,"Volume":233720000}
{"Date":"2007-06-20","Open":13636.55957,"High":13674.36035,"Low":13483.25,"Close":13489.41992,"Adj Close":13489.41992,"Volume":274670000}
{"Date":"2007-06-21","Open":13486.66016,"High":13564.20996,"Low":13398.87012,"Close":13545.83984,"Adj Close":13545.83984,"Volume":241170000}
{"Date":"2007-06-22","Open":13545.03027,"High":13545.11035,"Low":13359.69043,"Close":13360.25977,"Adj Close":13360.25977,"Volume":380870000}
{"Date":"2007-06-25","Open":13360.08984,"High":13488.76953,"Low":13299.78027,"Close":13352.04981,"Adj Close":13352.04981,"Volume":251720000}
{"Date":"2007-06-26","Open":13352.37012,"High":13452.51953,"Low":13308.71973,"Close":13337.66016,"Adj Close":13337.66016,"Volume":240950000}
{"Date":"2007-06-27","Open":13336.92969,"High":13433.00977,"Low":13259.86035,"Close":13427.73047,"Adj Close":13427.73047,"Volume":246010000}
{"Date":"2007-06-28","Open":13427.48047,"High":13498.29004,"Low":13389.28027,"Close":13422.28027,"Adj Close":13422.28027,"Volume":207130000}
{"Date":"2007-06-29","Open":13422.61035,"High":13524.54004,"Low":13314,"Close":13408.62012,"Adj Close":13408.62012,"Volume":262110000}
{"Date":"2007-07-02","Open":13409.59961,"High":13537.87012,"Low":13409.51953,"Close":13535.42969,"Adj Close":13535.42969,"Volume":196410000}
{"Date":"2007-07-03","Open":13531.53027,"High":13591.69043,"Low":13531.53027,"Close":13577.29981,"Adj Close":13577.29981,"Volume":111580000}
{"Date":"2007-07-05","Open":13576.24023,"High":13580.05957,"Low":13513.49023,"Close":13565.83984,"Adj Close":13565.83984,"Volume":188840000}
{"Date":"2007-07-06","Open":13559.00977,"High":13633.62988,"Low":13537.95019,"Close":13611.67969,"Adj Close":13611.67969,"Volume":176040000}
{"Date":"2007-07-09","Open":13612.66016,"High":13670.45996,"Low":13609,"Close":13649.96973,"Adj Close":13649.96973,"Volume":192840000}
{"Date":"2007-07-10","Open":13648.58984,"High":13649.24023,"Low":13496.16992,"Close":13501.70019,"Adj Close":13501.70019,"Volume":274420000}
{"Date":"2007-07-11","Open":13500.40039,"High":13590.95019,"Low":13474.79004,"Close":13577.87012,"Adj Close":13577.87012,"Volume":224410000}
{"Date":"2007-07-12","Open":13579.33008,"High":13869.94043,"Low":13579.16992,"Close":13861.73047,"Adj Close":13861.73047,"Volume":300520000}
{"Date":"2007-07-13","Open":13859.86035,"High":13932.29004,"Low":13845.87988,"Close":13907.25,"Adj Close":13907.25,"Volume":223820000}
{"Date":"2007-07-16","Open":13907.08984,"High":13989.11035,"Low":13894.98047,"Close":13950.98047,"Adj Close":13950.98047,"Volume":209060000}
{"Date":"2007-07-17","Open":13951.95996,"High":14021.95019,"Low":13942.84961,"Close":13971.54981,"Adj Close":13971.54981,"Volume":266020000}
{"Date":"2007-07-18","Open":13955.04981,"High":13965.94043,"Low":13823.59961,"Close":13918.21973,"Adj Close":13918.21973,"Volume":324400000}
{"Date":"2007-07-19","Open":13918.79004,"High":14015.84961,"Low":13918.79004,"Close":14000.41016,"Adj Close":14000.41016,"Volume":265390000}
{"Date":"2007-07-20","Open":14000.73047,"High":14009.26953,"Low":13797.66992,"Close":13851.08008,"Adj Close":13851.08008,"Volume":377650000}
{"Date":"2007-07-23","Open":13851.73047,"High":13973.99023,"Low":13851.73047,"Close":13943.41992,"Adj Close":13943.41992,"Volume":237450000}
{"Date":"2007-07-24","Open":13940.90039,"High":13940.99023,"Low":13701.58984,"Close":13716.95019,"Adj Close":13716.95019,"Volume":296990000}
{"Date":"2007-07-25","Open":13718.25,"High":13822.21973,"Low":13674.83984,"Close":13785.07031,"Adj Close":13785.07031,"Volume":266860000}
{"Date":"2007-07-26","Open":13783.12012,"High":13783.45019,"Low":13335.29981,"Close":13473.57031,"Adj Close":13473.57031,"Volume":426880000}
{"Date":"2007-07-27","Open":13472.67969,"High":13520.79981,"Low":13265.46973,"Close":13265.46973,"Adj Close":13265.46973,"Volume":337120000}
{"Date":"2007-07-30","Open":13266.20996,"High":13397.73047,"Low":13219.13965,"Close":13358.30957,"Adj Close":13358.30957,"Volume":295450000}
{"Date":"2007-07-31","Open":13360.66016,"High":13498.53027,"Low":13199.79004,"Close":13211.99023,"Adj Close":13211.99023,"Volume":319890000}
{"Date":"2007-08-01","Open":13211.08984,"High":13393.01953,"Low":13132.65039,"Close":13362.37012,"Adj Close":13362.37012,"Volume":355960000}
{"Date":"2007-08-02","Open":13357.82031,"High":13503.33008,"Low":13350.41992,"Close":13463.33008,"Adj Close":13463.33008,"Volume":264830000}
{"Date":"2007-08-03","Open":13462.25,"High":13471.79004,"Low":13175.24023,"Close":13181.91016,"Adj Close":13181.91016,"Volume":301800000}
{"Date":"2007-08-06","Open":13183.12988,"High":13470.16016,"Low":13158.58008,"Close":13468.78027,"Adj Close":13468.78027,"Volume":311810000}
{"Date":"2007-08-07","Open":13467.71973,"High":13608.11035,"Low":13347.16992,"Close":13504.29981,"Adj Close":13504.29981,"Volume":273340000}
{"Date":"2007-08-08","Open":13497.23047,"High":13695.82031,"Low":13484.79004,"Close":13657.86035,"Adj Close":13657.86035,"Volume":288040000}
{"Date":"2007-08-09","Open":13652.33008,"High":13652.33008,"Low":13270.67969,"Close":13270.67969,"Adj Close":13270.67969,"Volume":362490000}
{"Date":"2007-08-10","Open":13270.58984,"High":13306.51953,"Low":13057.86035,"Close":13239.54004,"Adj Close":13239.54004,"Volume":338560000}
{"Date":"2007-08-13","Open":13239.54004,"High":13338.15039,"Low":13219.45996,"Close":13236.53027,"Adj Close":13236.53027,"Volume":215260000}
{"Date":"2007-08-14","Open":13235.71973,"High":13269.78027,"Low":13018.26953,"Close":13028.91992,"Adj Close":13028.91992,"Volume":269120000}
{"Date":"2007-08-15","Open":13021.92969,"High":13119.32031,"Low":12834.24023,"Close":12861.46973,"Adj Close":12861.46973,"Volume":272760000}
{"Date":"2007-08-16","Open":12861.46973,"High":12885.84961,"Low":12517.94043,"Close":12845.78027,"Adj Close":12845.78027,"Volume":457150000}
{"Date":"2007-08-17","Open":12848.04981,"High":13167.67969,"Low":12847.80957,"Close":13079.08008,"Adj Close":13079.08008,"Volume":423940000}
{"Date":"2007-08-20","Open":13079.08008,"High":13181.66016,"Low":12982.75,"Close":13121.34961,"Adj Close":13121.34961,"Volume":231800000}
{"Date":"2007-08-21","Open":13120.04981,"High":13178.33008,"Low":13052.16992,"Close":13090.86035,"Adj Close":13090.86035,"Volume":204000000}
{"Date":"2007-08-22","Open":13090.86035,"High":13248.08008,"Low":13088.25977,"Close":13236.12988,"Adj Close":13236.12988,"Volume":205530000}
{"Date":"2007-08-23","Open":13236.12988,"High":13298.63965,"Low":13169.15039,"Close":13235.87988,"Adj Close":13235.87988,"Volume":198160000}
{"Date":"2007-08-24","Open":13235.87988,"High":13381.46973,"Low":13208.65039,"Close":13378.87012,"Adj Close":13378.87012,"Volume":186060000}
{"Date":"2007-08-27","Open":13377.16016,"High":13387.33008,"Low":13305.54981,"Close":13322.12988,"Adj Close":13322.12988,"Volume":152440000}
{"Date":"2007-08-28","Open":13318.42969,"High":13318.59961,"Low":13034.78027,"Close":13041.84961,"Adj Close":13041.84961,"Volume":230470000}
{"Date":"2007-08-29","Open":13043.07031,"High":13293.44043,"Low":13043.07031,"Close":13289.29004,"Adj Close":13289.29004,"Volume":227440000}
{"Date":"2007-08-30","Open":13287.91016,"High":13315.13965,"Low":13184.58984,"Close":13238.73047,"Adj Close":13238.73047,"Volume":193240000}
{"Date":"2007-08-31","Open":13240.83984,"High":13428.95019,"Low":13240.83984,"Close":13357.74023,"Adj Close":13357.74023,"Volume":234920000}
{"Date":"2007-09-04","Open":13358.38965,"High":13494.05957,"Low":13317.5,"Close":13448.86035,"Adj Close":13448.86035,"Volume":262260000}
{"Date":"2007-09-05","Open":13442.84961,"High":13443.16992,"Low":13248.24023,"Close":13305.46973,"Adj Close":13305.46973,"Volume":231850000}
{"Date":"2007-09-06","Open":13306.44043,"High":13398.70996,"Low":13274.82031,"Close":13363.34961,"Adj Close":13363.34961,"Volume":203600000}
{"Date":"2007-09-07","Open":13360.74023,"High":13360.83008,"Low":13082.16992,"Close":13113.37988,"Adj Close":13113.37988,"Volume":238300000}
{"Date":"2007-09-10","Open":13116.38965,"High":13207.19043,"Low":13021.92969,"Close":13127.84961,"Adj Close":13127.84961,"Volume":221760000}
{"Date":"2007-09-11","Open":13129.40039,"High":13325.95019,"Low":13129.15039,"Close":13308.38965,"Adj Close":13308.38965,"Volume":200160000}
{"Date":"2007-09-12","Open":13298.30957,"High":13360.00977,"Low":13263.03027,"Close":13291.65039,"Adj Close":13291.65039,"Volume":195280000}
{"Date":"2007-09-13","Open":13292.37988,"High":13469.26953,"Low":13292.37988,"Close":13424.87988,"Adj Close":13424.87988,"Volume":209950000}
{"Date":"2007-09-14","Open":13421.38965,"High":13459.75,"Low":13323.83984,"Close":13442.51953,"Adj Close":13442.51953,"Volume":204780000}
{"Date":"2007-09-17","Open":13441.95019,"High":13451.54004,"Low":13362.37012,"Close":13403.41992,"Adj Close":13403.41992,"Volume":169710000}
{"Date":"2007-09-18","Open":13403.17969,"High":13739.95996,"Low":13403.17969,"Close":13739.38965,"Adj Close":13739.38965,"Volume":277620000}
{"Date":"2007-09-19","Open":13740.61035,"High":13867.5,"Low":13739.87988,"Close":13815.55957,"Adj Close":13815.55957,"Volume":276590000}
{"Date":"2007-09-20","Open":13813.51953,"High":13822.13965,"Low":13741.00977,"Close":13766.70019,"Adj Close":13766.70019,"Volume":200880000}
{"Date":"2007-09-21","Open":13768.33008,"High":13877.16992,"Low":13768.25,"Close":13820.19043,"Adj Close":13820.19043,"Volume":419390000}
{"Date":"2007-09-24","Open":13821.57031,"High":13874.41016,"Low":13750.92969,"Close":13759.05957,"Adj Close":13759.05957,"Volume":236690000}
{"Date":"2007-09-25","Open":13757.83984,"High":13787.19043,"Low":13696.30957,"Close":13778.65039,"Adj Close":13778.65039,"Volume":213040000}
{"Date":"2007-09-26","Open":13779.29981,"High":13915.79004,"Low":13779.29981,"Close":13878.15039,"Adj Close":13878.15039,"Volume":206560000}
{"Date":"2007-09-27","Open":13879.53027,"High":13920.41992,"Low":13868.15039,"Close":13912.94043,"Adj Close":13912.94043,"Volume":156920000}
{"Date":"2007-09-28","Open":13912.94043,"High":13924.80957,"Low":13850.26953,"Close":13895.62988,"Adj Close":13895.62988,"Volume":203030000}
{"Date":"2007-10-01","Open":13895.70996,"High":14115.50977,"Low":13893.50977,"Close":14087.54981,"Adj Close":14087.54981,"Volume":205720000}
{"Date":"2007-10-02","Open":14087.13965,"High":14107.46973,"Low":14012.11035,"Close":14047.30957,"Adj Close":14047.30957,"Volume":169270000}
{"Date":"2007-10-03","Open":14038.86035,"High":14038.94043,"Low":13947.73047,"Close":13968.04981,"Adj Close":13968.04981,"Volume":178920000}
{"Date":"2007-10-04","Open":13967.88965,"High":14010.41016,"Low":13951.62988,"Close":13974.30957,"Adj Close":13974.30957,"Volume":143300000}
{"Date":"2007-10-05","Open":13969.07031,"High":14124.54004,"Low":13968.83008,"Close":14066.00977,"Adj Close":14066.00977,"Volume":183540000}
{"Date":"2007-10-08","Open":14065.36035,"High":14067.95996,"Low":14009.66992,"Close":14043.73047,"Adj Close":14043.73047,"Volume":116420000}
{"Date":"2007-10-09","Open":14043.73047,"High":14166.96973,"Low":14034.38965,"Close":14164.53027,"Adj Close":14164.53027,"Volume":176740000}
{"Date":"2007-10-10","Open":14165.01953,"High":14165.01953,"Low":14009.50977,"Close":14078.69043,"Adj Close":14078.69043,"Volume":163280000}
{"Date":"2007-10-11","Open":14079.09961,"High":14198.09961,"Low":13950.25,"Close":14015.12012,"Adj Close":14015.12012,"Volume":235090000}
{"Date":"2007-10-12","Open":14016.33984,"High":14101.76953,"Low":14013.74023,"Close":14093.08008,"Adj Close":14093.08008,"Volume":178740000}
{"Date":"2007-10-15","Open":14092.42969,"High":14118.51953,"Low":13904.32031,"Close":13984.79981,"Adj Close":13984.79981,"Volume":220490000}
{"Date":"2007-10-16","Open":13986.33984,"High":13992.03027,"Low":13877.90039,"Close":13912.94043,"Adj Close":13912.94043,"Volume":229920000}
{"Date":"2007-10-17","Open":13920.66016,"High":14012.83984,"Low":13774.66992,"Close":13892.54004,"Adj Close":13892.54004,"Volume":315420000}
{"Date":"2007-10-18","Open":13887.90039,"High":13913.75,"Low":13820.34961,"Close":13888.95996,"Adj Close":13888.95996,"Volume":205540000}
{"Date":"2007-10-19","Open":13888.46973,"High":13888.46973,"Low":13511.94043,"Close":13522.01953,"Adj Close":13522.01953,"Volume":332350000}
{"Date":"2007-10-22","Open":13521.62012,"High":13587.21973,"Low":13407.49023,"Close":13566.96973,"Adj Close":13566.96973,"Volume":229440000}
{"Date":"2007-10-23","Open":13568.92969,"High":13684.59961,"Low":13540.87988,"Close":13676.23047,"Adj Close":13676.23047,"Volume":206550000}
{"Date":"2007-10-24","Open":13675.58008,"High":13690.45019,"Low":13470.16016,"Close":13675.25,"Adj Close":13675.25,"Volume":259150000}
{"Date":"2007-10-25","Open":13677.84961,"High":13741.25977,"Low":13547.62988,"Close":13671.91992,"Adj Close":13671.91992,"Volume":274330000}
{"Date":"2007-10-26","Open":13675.66016,"High":13811.25,"Low":13675.25,"Close":13806.70019,"Adj Close":13806.70019,"Volume":311390000}
{"Date":"2007-10-29","Open":13807.34961,"High":13901.40039,"Low":13805.30957,"Close":13870.25977,"Adj Close":13870.25977,"Volume":207930000}
{"Date":"2007-10-30","Open":13869.04004,"High":13869.29004,"Low":13778.41016,"Close":13792.46973,"Adj Close":13792.46973,"Volume":189730000}
{"Date":"2007-10-31","Open":13792.05957,"High":13962.53027,"Low":13767.67969,"Close":13930.00977,"Adj Close":13930.00977,"Volume":277660000}
{"Date":"2007-11-01","Open":13924.16016,"High":13924.16016,"Low":13548.92969,"Close":13567.87012,"Adj Close":13567.87012,"Volume":335560000}
{"Date":"2007-11-02","Open":13569.90039,"High":13632.90039,"Low":13446.01953,"Close":13595.09961,"Adj Close":13595.09961,"Volume":279780000}
{"Date":"2007-11-05","Open":13592.58008,"High":13618.26953,"Low":13446.91016,"Close":13543.40039,"Adj Close":13543.40039,"Volume":259590000}
{"Date":"2007-11-06","Open":13542.33984,"High":13669.71973,"Low":13511.86035,"Close":13660.94043,"Adj Close":13660.94043,"Volume":252360000}
{"Date":"2007-11-07","Open":13646.71973,"High":13647.29004,"Low":13285.62988,"Close":13300.01953,"Adj Close":13300.01953,"Volume":273050000}
{"Date":"2007-11-08","Open":13299.70019,"High":13354,"Low":13079.48047,"Close":13266.29004,"Adj Close":13266.29004,"Volume":403680000}
{"Date":"2007-11-09","Open":13261.16992,"High":13262.13965,"Low":13017.29981,"Close":13042.74023,"Adj Close":13042.74023,"Volume":356840000}
{"Date":"2007-11-12","Open":13039.16016,"High":13162.63965,"Low":12981.04004,"Close":12987.54981,"Adj Close":12987.54981,"Volume":291980000}
{"Date":"2007-11-13","Open":12975.11035,"High":13319.45019,"Low":12975.11035,"Close":13307.08984,"Adj Close":13307.08984,"Volume":298250000}
{"Date":"2007-11-14","Open":13305.46973,"High":13367.16992,"Low":13197.83984,"Close":13231.00977,"Adj Close":13231.00977,"Volume":267510000}
{"Date":"2007-11-15","Open":13231.00977,"High":13262.13965,"Low":13055.83008,"Close":13110.04981,"Adj Close":13110.04981,"Volume":242570000}
{"Date":"2007-11-16","Open":13109.48047,"High":13211.16992,"Low":13050.54981,"Close":13176.79004,"Adj Close":13176.79004,"Volume":314920000}
{"Date":"2007-11-19","Open":13176.29981,"High":13176.29981,"Low":12937.62988,"Close":12958.44043,"Adj Close":12958.44043,"Volume":285790000}
{"Date":"2007-11-20","Open":12955.91992,"High":13107.37012,"Low":12839.67969,"Close":13010.13965,"Adj Close":13010.13965,"Volume":325810000}
{"Date":"2007-11-21","Open":13006.65039,"High":13007.70996,"Low":12786.03027,"Close":12799.04004,"Adj Close":12799.04004,"Volume":284550000}
{"Date":"2007-11-23","Open":12796.07031,"High":12980.87988,"Low":12796.07031,"Close":12980.87988,"Adj Close":12980.87988,"Volume":122250000}
{"Date":"2007-11-26","Open":12979.99023,"High":13037.29981,"Low":12724.08984,"Close":12743.44043,"Adj Close":12743.44043,"Volume":265610000}
{"Date":"2007-11-27","Open":12744.78027,"High":12991.84961,"Low":12744.78027,"Close":12958.44043,"Adj Close":12958.44043,"Volume":296070000}
{"Date":"2007-11-28","Open":12958.04004,"High":13325.87012,"Low":12958.04004,"Close":13289.45019,"Adj Close":13289.45019,"Volume":310080000}
{"Date":"2007-11-29","Open":13287.91016,"High":13346.26953,"Low":13214.75,"Close":13311.73047,"Adj Close":13311.73047,"Volume":201410000}
{"Date":"2007-11-30","Open":13314.25,"High":13466.99023,"Low":13281.65039,"Close":13371.71973,"Adj Close":13371.71973,"Volume":312570000}
{"Date":"2007-12-03","Open":13368.21973,"High":13407.24023,"Low":13296.28027,"Close":13314.57031,"Adj Close":13314.57031,"Volume":212170000}
{"Date":"2007-12-04","Open":13311.24023,"High":13316.28027,"Low":13237.58984,"Close":13248.73047,"Adj Close":13248.73047,"Volume":204940000}
{"Date":"2007-12-05","Open":13244.00977,"High":13460.24023,"Low":13244.00977,"Close":13444.95996,"Adj Close":13444.95996,"Volume":256800000}
{"Date":"2007-12-06","Open":13445.84961,"High":13632.90039,"Low":13426.17969,"Close":13619.88965,"Adj Close":13619.88965,"Volume":197270000}
{"Date":"2007-12-07","Open":13618.26953,"High":13668.09961,"Low":13601.36035,"Close":13625.58008,"Adj Close":13625.58008,"Volume":179420000}
{"Date":"2007-12-10","Open":13623.54981,"High":13754.01953,"Low":13623.54981,"Close":13727.03027,"Adj Close":13727.03027,"Volume":190220000}
{"Date":"2007-12-11","Open":13726.87012,"High":13780.11035,"Low":13413.74023,"Close":13432.76953,"Adj Close":13432.76953,"Volume":280630000}
{"Date":"2007-12-12","Open":13434.79981,"High":13704.51953,"Low":13321.63965,"Close":13473.90039,"Adj Close":13473.90039,"Volume":310470000}
{"Date":"2007-12-13","Open":13473.98047,"High":13527.62988,"Low":13353.91992,"Close":13517.95996,"Adj Close":13517.95996,"Volume":248800000}
{"Date":"2007-12-14","Open":13515.11035,"High":13515.36035,"Low":13332.12988,"Close":13339.84961,"Adj Close":13339.84961,"Volume":245590000}
{"Date":"2007-12-17","Open":13339.20019,"High":13339.45019,"Low":13158.41992,"Close":13167.20019,"Adj Close":13167.20019,"Volume":243400000}
{"Date":"2007-12-18","Open":13168.66016,"High":13279.45996,"Low":13092,"Close":13232.46973,"Adj Close":13232.46973,"Volume":233020000}
{"Date":"2007-12-19","Open":13231.98047,"High":13300.42969,"Low":13146.79004,"Close":13207.26953,"Adj Close":13207.26953,"Volume":208330000}
{"Date":"2007-12-20","Open":13206.45996,"High":13288.40039,"Low":13153.62012,"Close":13245.63965,"Adj Close":13245.63965,"Volume":203910000}
{"Date":"2007-12-21","Open":13241.66016,"High":13473.98047,"Low":13241.57031,"Close":13450.65039,"Adj Close":13450.65039,"Volume":430600000}
{"Date":"2007-12-24","Open":13450.73047,"High":13563.48047,"Low":13449.26953,"Close":13550.04004,"Adj Close":13550.04004,"Volume":86400000}
{"Date":"2007-12-26","Open":13547.95019,"High":13563.32031,"Low":13492.67969,"Close":13551.69043,"Adj Close":13551.69043,"Volume":122410000}
{"Date":"2007-12-27","Open":13549.16992,"High":13551.04004,"Low":13349.28027,"Close":13359.61035,"Adj Close":13359.61035,"Volume":145770000}
{"Date":"2007-12-28","Open":13361.23047,"High":13451.37988,"Low":13298.15039,"Close":13365.87012,"Adj Close":13365.87012,"Volume":142930000}
{"Date":"2007-12-31","Open":13364.16016,"High":13364.73047,"Low":13246.53027,"Close":13264.82031,"Adj Close":13264.82031,"Volume":167240000}
{"Date":"2008-01-02","Open":13261.82031,"High":13279.54004,"Low":12991.37012,"Close":13043.95996,"Adj Close":13043.95996,"Volume":239580000}
{"Date":"2008-01-03","Open":13044.12012,"High":13137.92969,"Low":13023.55957,"Close":13056.71973,"Adj Close":13056.71973,"Volume":200620000}
{"Date":"2008-01-04","Open":13046.55957,"High":13046.71973,"Low":12789.04004,"Close":12800.17969,"Adj Close":12800.17969,"Volume":304210000}
{"Date":"2008-01-07","Open":12801.15039,"High":12884.15039,"Low":12733.83984,"Close":12827.49023,"Adj Close":12827.49023,"Volume":306700000}
{"Date":"2008-01-08","Open":12820.90039,"High":12906.41992,"Low":12565.41016,"Close":12589.07031,"Adj Close":12589.07031,"Volume":322690000}
{"Date":"2008-01-09","Open":12590.20996,"High":12738.63965,"Low":12501.75977,"Close":12735.30957,"Adj Close":12735.30957,"Volume":332900000}
{"Date":"2008-01-10","Open":12733.11035,"High":12931.29004,"Low":12632.15039,"Close":12853.08984,"Adj Close":12853.08984,"Volume":325330000}
{"Date":"2008-01-11","Open":12850.74023,"High":12851.13965,"Low":12543.87012,"Close":12606.29981,"Adj Close":12606.29981,"Volume":301890000}
{"Date":"2008-01-14","Open":12613.78027,"High":12794.57031,"Low":12613.70019,"Close":12778.15039,"Adj Close":12778.15039,"Volume":245370000}
{"Date":"2008-01-15","Open":12777.5,"High":12777.5,"Low":12488.75977,"Close":12501.11035,"Adj Close":12501.11035,"Volume":339700000}
{"Date":"2008-01-16","Open":12476.80957,"High":12613.12988,"Low":12392.26953,"Close":12466.16016,"Adj Close":12466.16016,"Volume":500040000}
{"Date":"2008-01-17","Open":12467.04981,"High":12517.61035,"Low":12125.55957,"Close":12159.20996,"Adj Close":12159.20996,"Volume":439830000}
{"Date":"2008-01-18","Open":12159.94043,"High":12341.54004,"Low":12022.48047,"Close":12099.29981,"Adj Close":12099.29981,"Volume":483300000}
{"Date":"2008-01-22","Open":12092.71973,"High":12092.71973,"Low":11634.82031,"Close":11971.19043,"Adj Close":11971.19043,"Volume":506500000}
{"Date":"2008-01-23","Open":11969.08008,"High":12276.66992,"Low":11644.80957,"Close":12270.16992,"Adj Close":12270.16992,"Volume":536520000}
{"Date":"2008-01-24","Open":12272.69043,"High":12399.17969,"Low":12241.79981,"Close":12378.61035,"Adj Close":12378.61035,"Volume":387900000}
{"Date":"2008-01-25","Open":12391.70019,"High":12486.88965,"Low":12183.67969,"Close":12207.16992,"Adj Close":12207.16992,"Volume":393660000}
{"Date":"2008-01-28","Open":12205.70996,"High":12386.00977,"Low":12112.13965,"Close":12383.88965,"Adj Close":12383.88965,"Volume":278990000}
{"Date":"2008-01-29","Open":12385.19043,"High":12503.15039,"Low":12346.99023,"Close":12480.29981,"Adj Close":12480.29981,"Volume":285090000}
{"Date":"2008-01-30","Open":12480.13965,"High":12681.41016,"Low":12406.16992,"Close":12442.83008,"Adj Close":12442.83008,"Volume":334680000}
{"Date":"2008-01-31","Open":12438.28027,"High":12702.37988,"Low":12249.92969,"Close":12650.36035,"Adj Close":12650.36035,"Volume":394330000}
{"Date":"2008-02-01","Open":12638.16992,"High":12767.74023,"Low":12602.32031,"Close":12743.19043,"Adj Close":12743.19043,"Volume":379580000}
{"Date":"2008-02-04","Open":12743.11035,"High":12749.78027,"Low":12621.83008,"Close":12635.16016,"Adj Close":12635.16016,"Volume":237410000}
{"Date":"2008-02-05","Open":12631.84961,"High":12631.92969,"Low":12264.07031,"Close":12265.12988,"Adj Close":12265.12988,"Volume":334380000}
{"Date":"2008-02-06","Open":12257.25,"High":12390.32031,"Low":12178.15039,"Close":12200.09961,"Adj Close":12200.09961,"Volume":296360000}
{"Date":"2008-02-07","Open":12196.20019,"High":12332.51953,"Low":12120.44043,"Close":12247,"Adj Close":12247,"Volume":326200000}
{"Date":"2008-02-08","Open":12248.46973,"High":12281.87988,"Low":12103.37012,"Close":12182.12988,"Adj Close":12182.12988,"Volume":262200000}
{"Date":"2008-02-11","Open":12181.88965,"High":12252.12012,"Low":12069.46973,"Close":12240.00977,"Adj Close":12240.00977,"Volume":268100000}
{"Date":"2008-02-12","Open":12241.55957,"High":12469.41016,"Low":12241.55957,"Close":12373.41016,"Adj Close":12373.41016,"Volume":256970000}
{"Date":"2008-02-13","Open":12368.12012,"High":12573.12988,"Low":12367.79981,"Close":12552.24023,"Adj Close":12552.24023,"Volume":236300000}
{"Date":"2008-02-14","Open":12551.50977,"High":12557.61035,"Low":12361.45996,"Close":12376.98047,"Adj Close":12376.98047,"Volume":233790000}
{"Date":"2008-02-15","Open":12376.66016,"High":12376.66016,"Low":12278.62012,"Close":12348.20996,"Adj Close":12348.20996,"Volume":289800000}
{"Date":"2008-02-19","Open":12349.58984,"High":12505.25,"Low":12304.08008,"Close":12337.21973,"Adj Close":12337.21973,"Volume":257550000}
{"Date":"2008-02-20","Open":12333.30957,"High":12464.05957,"Low":12227.71973,"Close":12427.25977,"Adj Close":12427.25977,"Volume":297990000}
{"Date":"2008-02-21","Open":12426.84961,"High":12503.45996,"Low":12247.33984,"Close":12284.29981,"Adj Close":12284.29981,"Volume":293420000}
{"Date":"2008-02-22","Open":12281.08984,"High":12397.79004,"Low":12155.25977,"Close":12381.01953,"Adj Close":12381.01953,"Volume":307090000}
{"Date":"2008-02-25","Open":12380.76953,"High":12584.62012,"Low":12341.04004,"Close":12570.21973,"Adj Close":12570.21973,"Volume":288600000}
{"Date":"2008-02-26","Open":12569.48047,"High":12734.17969,"Low":12512.41016,"Close":12684.91992,"Adj Close":12684.91992,"Volume":291760000}
{"Date":"2008-02-27","Open":12683.54004,"High":12756.55957,"Low":12609.37012,"Close":12694.28027,"Adj Close":12694.28027,"Volume":263720000}
{"Date":"2008-02-28","Open":12689.28027,"High":12689.44043,"Low":12536.42969,"Close":12582.17969,"Adj Close":12582.17969,"Volume":247270000}
{"Date":"2008-02-29","Open":12579.58008,"High":12580.15039,"Low":12223.57031,"Close":12266.38965,"Adj Close":12266.38965,"Volume":351870000}
{"Date":"2008-03-03","Open":12264.36035,"High":12281.37012,"Low":12161.04981,"Close":12258.90039,"Adj Close":12258.90039,"Volume":259730000}
{"Date":"2008-03-04","Open":12259.13965,"High":12259.23047,"Low":12032.41992,"Close":12213.79981,"Adj Close":12213.79981,"Volume":347720000}
{"Date":"2008-03-05","Open":12204.92969,"High":12349.66992,"Low":12140.53027,"Close":12254.99023,"Adj Close":12254.99023,"Volume":304570000}
{"Date":"2008-03-06","Open":12254.58984,"High":12254.58984,"Low":12026.07031,"Close":12040.38965,"Adj Close":12040.38965,"Volume":283100000}
{"Date":"2008-03-07","Open":12039.08984,"High":12094.20996,"Low":11819.69043,"Close":11893.69043,"Adj Close":11893.69043,"Volume":307580000}
{"Date":"2008-03-10","Open":11893.04004,"High":11926.5,"Low":11731.59961,"Close":11740.15039,"Adj Close":11740.15039,"Volume":312020000}
{"Date":"2008-03-11","Open":11741.33008,"High":12160.79981,"Low":11741.00977,"Close":12156.80957,"Adj Close":12156.80957,"Volume":372330000}
{"Date":"2008-03-12","Open":12148.61035,"High":12303.34961,"Low":12092.25,"Close":12110.24023,"Adj Close":12110.24023,"Volume":288130000}
{"Date":"2008-03-13","Open":12096.49023,"High":12215.34961,"Low":11875.78027,"Close":12145.74023,"Adj Close":12145.74023,"Volume":336260000}
{"Date":"2008-03-14","Open":12146.38965,"High":12193.61035,"Low":11832.71973,"Close":11951.08984,"Adj Close":11951.08984,"Volume":380810000}
{"Date":"2008-03-17","Open":11946.45019,"High":12076.21973,"Low":11756.59961,"Close":11972.25,"Adj Close":11972.25,"Volume":382890000}
{"Date":"2008-03-18","Open":11975.91992,"High":12392.66016,"Low":11975.83984,"Close":12392.66016,"Adj Close":12392.66016,"Volume":367780000}
{"Date":"2008-03-19","Open":12391.51953,"High":12461.53027,"Low":12095.09961,"Close":12099.66016,"Adj Close":12099.66016,"Volume":328460000}
{"Date":"2008-03-20","Open":12102.42969,"High":12378.74023,"Low":12097.87012,"Close":12361.32031,"Adj Close":12361.32031,"Volume":502650000}
{"Date":"2008-03-24","Open":12361.96973,"High":12622.07031,"Low":12361.96973,"Close":12548.63965,"Adj Close":12548.63965,"Volume":264320000}
{"Date":"2008-03-25","Open":12547.33984,"High":12571.83984,"Low":12449.08008,"Close":12532.59961,"Adj Close":12532.59961,"Volume":237650000}
{"Date":"2008-03-26","Open":12531.79004,"High":12531.95019,"Low":12376.70019,"Close":12422.86035,"Adj Close":12422.86035,"Volume":235020000}
{"Date":"2008-03-27","Open":12421.87988,"High":12476.75977,"Low":12293.33984,"Close":12302.45996,"Adj Close":12302.45996,"Volume":235390000}
{"Date":"2008-03-28","Open":12303.91992,"High":12382.16016,"Low":12196.87012,"Close":12216.40039,"Adj Close":12216.40039,"Volume":209000000}
{"Date":"2008-03-31","Open":12215.91992,"High":12326.46973,"Low":12176.11035,"Close":12262.88965,"Adj Close":12262.88965,"Volume":273610000}
{"Date":"2008-04-01","Open":12266.63965,"High":12659.82031,"Low":12266.46973,"Close":12654.36035,"Adj Close":12654.36035,"Volume":295530000}
{"Date":"2008-04-02","Open":12651.66992,"High":12696.29004,"Low":12555.16992,"Close":12608.91992,"Adj Close":12608.91992,"Volume":232760000}
{"Date":"2008-04-03","Open":12605.83008,"High":12675.12012,"Low":12527.75,"Close":12626.03027,"Adj Close":12626.03027,"Volume":183870000}
{"Date":"2008-04-04","Open":12626.03027,"High":12688.48047,"Low":12528.16016,"Close":12609.41992,"Adj Close":12609.41992,"Volume":181260000}
{"Date":"2008-04-07","Open":12612.58984,"High":12733.66016,"Low":12583.28027,"Close":12612.42969,"Adj Close":12612.42969,"Volume":198070000}
{"Date":"2008-04-08","Open":12602.66016,"High":12607.29981,"Low":12525.79981,"Close":12576.44043,"Adj Close":12576.44043,"Volume":197200000}
{"Date":"2008-04-09","Open":12574.65039,"High":12621.54981,"Low":12468.96973,"Close":12527.25977,"Adj Close":12527.25977,"Volume":194950000}
{"Date":"2008-04-10","Open":12526.78027,"High":12649.30957,"Low":12497.21973,"Close":12581.98047,"Adj Close":12581.98047,"Volume":227330000}
{"Date":"2008-04-11","Open":12579.78027,"High":12580.26953,"Low":12302.05957,"Close":12325.41992,"Adj Close":12325.41992,"Volume":286850000}
{"Date":"2008-04-14","Open":12324.76953,"High":12367.59961,"Low":12280.40039,"Close":12302.05957,"Adj Close":12302.05957,"Volume":216010000}
{"Date":"2008-04-15","Open":12302.05957,"High":12387.79004,"Low":12269.80957,"Close":12362.46973,"Adj Close":12362.46973,"Volume":208950000}
{"Date":"2008-04-16","Open":12371.50977,"High":12625.78027,"Low":12371.50977,"Close":12619.26953,"Adj Close":12619.26953,"Volume":269490000}
{"Date":"2008-04-17","Open":12617.40039,"High":12656.55957,"Low":12563.25,"Close":12620.49023,"Adj Close":12620.49023,"Volume":217000000}
{"Date":"2008-04-18","Open":12626.75977,"High":12893.98047,"Low":12626.75977,"Close":12849.36035,"Adj Close":12849.36035,"Volume":304030000}
{"Date":"2008-04-21","Open":12850.91016,"High":12850.91016,"Low":12751.16992,"Close":12825.01953,"Adj Close":12825.01953,"Volume":192400000}
{"Date":"2008-04-22","Open":12825.01953,"High":12825.25977,"Low":12656.55957,"Close":12720.23047,"Adj Close":12720.23047,"Volume":214950000}
{"Date":"2008-04-23","Open":12721.45019,"High":12837.38965,"Low":12703.04981,"Close":12763.21973,"Adj Close":12763.21973,"Volume":244120000}
{"Date":"2008-04-24","Open":12764.67969,"High":12942.25977,"Low":12706.62988,"Close":12848.95019,"Adj Close":12848.95019,"Volume":249920000}
{"Date":"2008-04-25","Open":12848.37988,"High":12909.20019,"Low":12742.78027,"Close":12891.86035,"Adj Close":12891.86035,"Volume":240760000}
{"Date":"2008-04-28","Open":12890.75977,"High":12938.75977,"Low":12857.5,"Close":12871.75,"Adj Close":12871.75,"Volume":222300000}
{"Date":"2008-04-29","Open":12870.37012,"High":12889.83008,"Low":12804.66016,"Close":12831.94043,"Adj Close":12831.94043,"Volume":218020000}
{"Date":"2008-04-30","Open":12831.45019,"High":13010,"Low":12808.98047,"Close":12820.12988,"Adj Close":12820.12988,"Volume":255070000}
{"Date":"2008-05-01","Open":12818.33984,"High":13029.04981,"Low":12793.09961,"Close":13010,"Adj Close":13010,"Volume":245480000}
{"Date":"2008-05-02","Open":13012.53027,"High":13132.45996,"Low":12981.83008,"Close":13058.20019,"Adj Close":13058.20019,"Volume":205410000}
{"Date":"2008-05-05","Open":13056.57031,"High":13058.45019,"Low":12939.74023,"Close":12969.54004,"Adj Close":12969.54004,"Volume":197810000}
{"Date":"2008-05-06","Open":12968.88965,"High":13046.15039,"Low":12863.20019,"Close":13020.83008,"Adj Close":13020.83008,"Volume":199370000}
{"Date":"2008-05-07","Open":13010.82031,"High":13036.70996,"Low":12796.19043,"Close":12814.34961,"Adj Close":12814.34961,"Volume":235000000}
{"Date":"2008-05-08","Open":12814.34961,"High":12909.86035,"Low":12794.80957,"Close":12866.78027,"Adj Close":12866.78027,"Volume":195570000}
{"Date":"2008-05-09","Open":12860.67969,"High":12861.41016,"Low":12715.01953,"Close":12745.87988,"Adj Close":12745.87988,"Volume":180240000}
{"Date":"2008-05-12","Open":12745.54981,"High":12904.16016,"Low":12740.5,"Close":12876.30957,"Adj Close":12876.30957,"Volume":198110000}
{"Date":"2008-05-13","Open":12872.08008,"High":12891.37012,"Low":12780.96973,"Close":12832.17969,"Adj Close":12832.17969,"Volume":236710000}
{"Date":"2008-05-14","Open":12825.12012,"High":12993.15039,"Low":12825.12012,"Close":12898.37988,"Adj Close":12898.37988,"Volume":206820000}
{"Date":"2008-05-15","Open":12891.29004,"High":12999.5,"Low":12854.98047,"Close":12992.66016,"Adj Close":12992.66016,"Volume":217780000}
{"Date":"2008-05-16","Open":12992.74023,"High":13001.94043,"Low":12893.49023,"Close":12986.79981,"Adj Close":12986.79981,"Volume":249260000}
{"Date":"2008-05-19","Open":12985.41016,"High":13136.69043,"Low":12963.75977,"Close":13028.16016,"Adj Close":13028.16016,"Volume":193770000}
{"Date":"2008-05-20","Open":13026.04004,"High":13026.04004,"Low":12781.78027,"Close":12828.67969,"Adj Close":12828.67969,"Volume":265220000}
{"Date":"2008-05-21","Open":12824.94043,"High":12862.46973,"Low":12573.66992,"Close":12601.19043,"Adj Close":12601.19043,"Volume":265810000}
{"Date":"2008-05-22","Open":12597.69043,"High":12669.33984,"Low":12591.33984,"Close":12625.62012,"Adj Close":12625.62012,"Volume":216360000}
{"Date":"2008-05-23","Open":12620.90039,"High":12621.95996,"Low":12460.08984,"Close":12479.62988,"Adj Close":12479.62988,"Volume":190210000}
{"Date":"2008-05-27","Open":12479.62988,"High":12572.53027,"Low":12442.58984,"Close":12548.34961,"Adj Close":12548.34961,"Volume":201530000}
{"Date":"2008-05-28","Open":12542.90039,"High":12601.92969,"Low":12495.26953,"Close":12594.03027,"Adj Close":12594.03027,"Volume":213680000}
{"Date":"2008-05-29","Open":12593.87012,"High":12726.66016,"Low":12554.70019,"Close":12646.21973,"Adj Close":12646.21973,"Volume":206420000}
{"Date":"2008-05-30","Open":12647.36035,"High":12689.70019,"Low":12617.40039,"Close":12638.32031,"Adj Close":12638.32031,"Volume":210230000}
{"Date":"2008-06-02","Open":12637.66992,"High":12638.08008,"Low":12427.76953,"Close":12503.82031,"Adj Close":12503.82031,"Volume":199090000}
{"Date":"2008-06-03","Open":12503.20019,"High":12554.04981,"Low":12342.12012,"Close":12402.84961,"Adj Close":12402.84961,"Volume":227460000}
{"Date":"2008-06-04","Open":12391.86035,"High":12496.16016,"Low":12338.78027,"Close":12390.48047,"Adj Close":12390.48047,"Volume":238590000}
{"Date":"2008-06-05","Open":12388.80957,"High":12610.95996,"Low":12388.80957,"Close":12604.45019,"Adj Close":12604.45019,"Volume":236160000}
{"Date":"2008-06-06","Open":12602.74023,"High":12603.07031,"Low":12192.05957,"Close":12209.80957,"Adj Close":12209.80957,"Volume":307820000}
{"Date":"2008-06-09","Open":12210.12988,"High":12331.86035,"Low":12195.32031,"Close":12280.32031,"Adj Close":12280.32031,"Volume":266350000}
{"Date":"2008-06-10","Open":12277.70996,"High":12369.23047,"Low":12206.95996,"Close":12289.75977,"Adj Close":12289.75977,"Volume":240760000}
{"Date":"2008-06-11","Open":12286.33984,"High":12286.66992,"Low":12079.12988,"Close":12083.76953,"Adj Close":12083.76953,"Volume":247120000}
{"Date":"2008-06-12","Open":12089.62988,"High":12269.24023,"Low":12076.92969,"Close":12141.58008,"Adj Close":12141.58008,"Volume":260960000}
{"Date":"2008-06-13","Open":12144.58984,"High":12310.28027,"Low":12144.58984,"Close":12307.34961,"Adj Close":12307.34961,"Volume":247980000}
{"Date":"2008-06-16","Open":12306.86035,"High":12319.71973,"Low":12212.25,"Close":12269.08008,"Adj Close":12269.08008,"Volume":222140000}
{"Date":"2008-06-17","Open":12269.65039,"High":12322.82031,"Low":12150.29004,"Close":12160.29981,"Adj Close":12160.29981,"Volume":174690000}
{"Date":"2008-06-18","Open":12158.67969,"High":12158.67969,"Low":11993.63965,"Close":12029.05957,"Adj Close":12029.05957,"Volume":212900000}
{"Date":"2008-06-19","Open":12029.05957,"High":12114.79004,"Low":11978.33008,"Close":12063.08984,"Adj Close":12063.08984,"Volume":230920000}
{"Date":"2008-06-20","Open":12062.19043,"High":12062.19043,"Low":11818.83008,"Close":11842.69043,"Adj Close":11842.69043,"Volume":429700000}
{"Date":"2008-06-23","Open":11843.83008,"High":11986.95996,"Low":11731.05957,"Close":11842.36035,"Adj Close":11842.36035,"Volume":182870000}
{"Date":"2008-06-24","Open":11842.36035,"High":11904.32031,"Low":11725.51953,"Close":11807.42969,"Adj Close":11807.42969,"Volume":225270000}
{"Date":"2008-06-25","Open":11805.30957,"High":11924.19043,"Low":11789.36035,"Close":11811.83008,"Adj Close":11811.83008,"Volume":236160000}
{"Date":"2008-06-26","Open":11808.57031,"High":11808.73047,"Low":11453.41992,"Close":11453.41992,"Adj Close":11453.41992,"Volume":302550000}
{"Date":"2008-06-27","Open":11452.84961,"High":11485.25,"Low":11297.99023,"Close":11346.50977,"Adj Close":11346.50977,"Volume":338250000}
{"Date":"2008-06-30","Open":11345.70019,"High":11437.29981,"Low":11287.55957,"Close":11350.00977,"Adj Close":11350.00977,"Volume":282210000}
{"Date":"2008-07-01","Open":11344.63965,"High":11407.90039,"Low":11183.42969,"Close":11382.25977,"Adj Close":11382.25977,"Volume":299590000}
{"Date":"2008-07-02","Open":11382.33984,"High":11434.12012,"Low":11214.37012,"Close":11215.50977,"Adj Close":11215.50977,"Volume":230690000}
{"Date":"2008-07-03","Open":11216,"High":11337.48047,"Low":11157.20996,"Close":11288.54004,"Adj Close":11288.54004,"Volume":176910000}
{"Date":"2008-07-07","Open":11289.19043,"High":11399.11035,"Low":11120.74023,"Close":11231.95996,"Adj Close":11231.95996,"Volume":248240000}
{"Date":"2008-07-08","Open":11225.03027,"High":11391.12988,"Low":11174.87988,"Close":11384.20996,"Adj Close":11384.20996,"Volume":271500000}
{"Date":"2008-07-09","Open":11381.92969,"High":11418.24023,"Low":11141.99023,"Close":11147.44043,"Adj Close":11147.44043,"Volume":227100000}
{"Date":"2008-07-10","Open":11148.00977,"High":11270.29981,"Low":11086.95019,"Close":11229.01953,"Adj Close":11229.01953,"Volume":248010000}
{"Date":"2008-07-11","Open":11226.16992,"High":11241.07031,"Low":10977.67969,"Close":11100.54004,"Adj Close":11100.54004,"Volume":275010000}
{"Date":"2008-07-14","Open":11103.63965,"High":11239.04004,"Low":11003.65039,"Close":11055.19043,"Adj Close":11055.19043,"Volume":205360000}
{"Date":"2008-07-15","Open":11050.79981,"High":11123.66992,"Low":10827.70996,"Close":10962.54004,"Adj Close":10962.54004,"Volume":331390000}
{"Date":"2008-07-16","Open":10961.88965,"High":11244.16992,"Low":10918.33008,"Close":11239.28027,"Adj Close":11239.28027,"Volume":307590000}
{"Date":"2008-07-17","Open":11238.38965,"High":11446.66016,"Low":11209.55957,"Close":11446.66016,"Adj Close":11446.66016,"Volume":335260000}
{"Date":"2008-07-18","Open":11436.55957,"High":11510.82031,"Low":11381.92969,"Close":11496.57031,"Adj Close":11496.57031,"Volume":378610000}
{"Date":"2008-07-21","Open":11495.01953,"High":11559.66992,"Low":11423.94043,"Close":11467.33984,"Adj Close":11467.33984,"Volume":212850000}
{"Date":"2008-07-22","Open":11457.90039,"High":11616.66016,"Low":11387.38965,"Close":11602.5,"Adj Close":11602.5,"Volume":273690000}
{"Date":"2008-07-23","Open":11603.38965,"High":11698.16992,"Low":11558.29004,"Close":11632.37988,"Adj Close":11632.37988,"Volume":264520000}
{"Date":"2008-07-24","Open":11630.33984,"High":11634.49023,"Low":11345.37012,"Close":11349.28027,"Adj Close":11349.28027,"Volume":241140000}
{"Date":"2008-07-25","Open":11341.13965,"High":11443.80957,"Low":11325.09961,"Close":11370.69043,"Adj Close":11370.69043,"Volume":190920000}
{"Date":"2008-07-28","Open":11369.46973,"High":11369.54981,"Low":11125.12988,"Close":11131.08008,"Adj Close":11131.08008,"Volume":197550000}
{"Date":"2008-07-29","Open":11133.44043,"High":11398.37988,"Low":11128.05957,"Close":11397.55957,"Adj Close":11397.55957,"Volume":206930000}
{"Date":"2008-07-30","Open":11397.55957,"High":11586.62012,"Low":11397.55957,"Close":11583.69043,"Adj Close":11583.69043,"Volume":208520000}
{"Date":"2008-07-31","Open":11577.99023,"High":11578.88965,"Low":11363.69043,"Close":11378.01953,"Adj Close":11378.01953,"Volume":220200000}
{"Date":"2008-08-01","Open":11379.88965,"High":11425.73047,"Low":11267.04981,"Close":11326.32031,"Adj Close":11326.32031,"Volume":189700000}
{"Date":"2008-08-04","Open":11326.32031,"High":11382.16992,"Low":11221.53027,"Close":11284.15039,"Adj Close":11284.15039,"Volume":170250000}
{"Date":"2008-08-05","Open":11286.01953,"High":11615.92969,"Low":11286.01953,"Close":11615.76953,"Adj Close":11615.76953,"Volume":234990000}
{"Date":"2008-08-06","Open":11603.63965,"High":11685.45996,"Low":11521.32031,"Close":11656.07031,"Adj Close":11656.07031,"Volume":180060000}
{"Date":"2008-08-07","Open":11655.41992,"High":11655.58008,"Low":11416.70019,"Close":11431.42969,"Adj Close":11431.42969,"Volume":229610000}
{"Date":"2008-08-08","Open":11432.08984,"High":11759.95996,"Low":11388.04004,"Close":11734.32031,"Adj Close":11734.32031,"Volume":212830000}
{"Date":"2008-08-11","Open":11729.66992,"High":11867.11035,"Low":11675.53027,"Close":11782.34961,"Adj Close":11782.34961,"Volume":183190000}
{"Date":"2008-08-12","Open":11781.70019,"High":11782.34961,"Low":11601.51953,"Close":11642.46973,"Adj Close":11642.46973,"Volume":173590000}
{"Date":"2008-08-13","Open":11632.80957,"High":11633.78027,"Low":11453.33984,"Close":11532.95996,"Adj Close":11532.95996,"Volume":182550000}
{"Date":"2008-08-14","Open":11532.07031,"High":11718.28027,"Low":11450.88965,"Close":11615.92969,"Adj Close":11615.92969,"Volume":159790000}
{"Date":"2008-08-15","Open":11611.20996,"High":11709.88965,"Low":11599.73047,"Close":11659.90039,"Adj Close":11659.90039,"Volume":215040000}
{"Date":"2008-08-18","Open":11659.65039,"High":11690.42969,"Low":11434.12012,"Close":11479.38965,"Adj Close":11479.38965,"Volume":156290000}
{"Date":"2008-08-19","Open":11478.08984,"High":11478.16992,"Low":11318.5,"Close":11348.54981,"Adj Close":11348.54981,"Volume":171580000}
{"Date":"2008-08-20","Open":11345.94043,"High":11454.15039,"Low":11290.58008,"Close":11417.42969,"Adj Close":11417.42969,"Volume":144880000}
{"Date":"2008-08-21","Open":11415.23047,"High":11476.20996,"Low":11315.57031,"Close":11430.20996,"Adj Close":11430.20996,"Volume":130020000}
{"Date":"2008-08-22","Open":11426.79004,"High":11632.12988,"Low":11426.79004,"Close":11628.05957,"Adj Close":11628.05957,"Volume":138790000}
{"Date":"2008-08-25","Open":11626.19043,"High":11626.26953,"Low":11362.62988,"Close":11386.25,"Adj Close":11386.25,"Volume":148610000}
{"Date":"2008-08-26","Open":11383.55957,"High":11436.24023,"Low":11340.41016,"Close":11412.87012,"Adj Close":11412.87012,"Volume":119800000}
{"Date":"2008-08-27","Open":11412.45996,"High":11554.45996,"Low":11381.76953,"Close":11502.50977,"Adj Close":11502.50977,"Volume":120580000}
{"Date":"2008-08-28","Open":11499.87012,"High":11715.17969,"Low":11499.79004,"Close":11715.17969,"Adj Close":11715.17969,"Volume":149150000}
{"Date":"2008-08-29","Open":11713.23047,"High":11713.23047,"Low":11543.38965,"Close":11543.95996,"Adj Close":11543.95996,"Volume":166910000}
{"Date":"2008-09-02","Open":11545.62988,"High":11790.16992,"Low":11471.90039,"Close":11516.91992,"Adj Close":11516.91992,"Volume":177090000}
{"Date":"2008-09-03","Open":11506.00977,"High":11554.37988,"Low":11416.53027,"Close":11532.87988,"Adj Close":11532.87988,"Volume":174250000}
{"Date":"2008-09-04","Open":11532.48047,"High":11532.48047,"Low":11176.01953,"Close":11188.23047,"Adj Close":11188.23047,"Volume":229200000}
{"Date":"2008-09-05","Open":11185.62988,"High":11245.15039,"Low":11037.84961,"Close":11220.95996,"Adj Close":11220.95996,"Volume":198300000}
{"Date":"2008-09-08","Open":11224.87012,"High":11570.66016,"Low":11224.79004,"Close":11510.74023,"Adj Close":11510.74023,"Volume":273000000}
{"Date":"2008-09-09","Open":11514.73047,"High":11577.5,"Low":11230.73047,"Close":11230.73047,"Adj Close":11230.73047,"Volume":257300000}
{"Date":"2008-09-10","Open":11233.91016,"High":11380.62988,"Low":11215.25977,"Close":11268.91992,"Adj Close":11268.91992,"Volume":214260000}
{"Date":"2008-09-11","Open":11264.44043,"High":11445.67969,"Low":11098.66992,"Close":11433.70996,"Adj Close":11433.70996,"Volume":247820000}
{"Date":"2008-09-12","Open":11429.32031,"High":11459.92969,"Low":11280.40039,"Close":11421.99023,"Adj Close":11421.99023,"Volume":238890000}
{"Date":"2008-09-15","Open":11416.37012,"High":11416.45019,"Low":10917.50977,"Close":10917.50977,"Adj Close":10917.50977,"Volume":432970000}
{"Date":"2008-09-16","Open":10905.62012,"High":11093.21973,"Low":10742.70019,"Close":11059.01953,"Adj Close":11059.01953,"Volume":494760000}
{"Date":"2008-09-17","Open":11056.58008,"High":11057.30957,"Low":10595.90039,"Close":10609.66016,"Adj Close":10609.66016,"Volume":463200000}
{"Date":"2008-09-18","Open":10609.00977,"High":11076.44043,"Low":10459.44043,"Close":11019.69043,"Adj Close":11019.69043,"Volume":488060000}
{"Date":"2008-09-19","Open":11027.50977,"High":11483.04981,"Low":11026.70019,"Close":11388.44043,"Adj Close":11388.44043,"Volume":655110000}
{"Date":"2008-09-22","Open":11394.41992,"High":11394.58008,"Low":10992.20019,"Close":11015.69043,"Adj Close":11015.69043,"Volume":213210000}
{"Date":"2008-09-23","Open":11015.69043,"High":11143.20996,"Low":10833.94043,"Close":10854.16992,"Adj Close":10854.16992,"Volume":204480000}
{"Date":"2008-09-24","Open":10850.01953,"High":10928.40039,"Low":10753.57031,"Close":10825.16992,"Adj Close":10825.16992,"Volume":183630000}
{"Date":"2008-09-25","Open":10827.16992,"High":11129.19043,"Low":10827.00977,"Close":11022.05957,"Adj Close":11022.05957,"Volume":218530000}
{"Date":"2008-09-26","Open":11019.04004,"High":11168.05957,"Low":10868.82031,"Close":11143.12988,"Adj Close":11143.12988,"Volume":232560000}
{"Date":"2008-09-29","Open":11139.62012,"High":11139.94043,"Low":10365.45019,"Close":10365.45019,"Adj Close":10365.45019,"Volume":385940000}
{"Date":"2008-09-30","Open":10371.58008,"High":10868.90039,"Low":10371.41992,"Close":10850.66016,"Adj Close":10850.66016,"Volume":319770000}
{"Date":"2008-10-01","Open":10847.40039,"High":10882.51953,"Low":10631.95019,"Close":10831.07031,"Adj Close":10831.07031,"Volume":256670000}
{"Date":"2008-10-02","Open":10825.54004,"High":10825.54004,"Low":10439.51953,"Close":10482.84961,"Adj Close":10482.84961,"Volume":395330000}
{"Date":"2008-10-03","Open":10483.95996,"High":10796.25977,"Low":10310.25,"Close":10325.37988,"Adj Close":10325.37988,"Volume":299690000}
{"Date":"2008-10-06","Open":10322.51953,"High":10322.75977,"Low":9525.32031,"Close":9955.5,"Adj Close":9955.5,"Volume":391460000}
{"Date":"2008-10-07","Open":9955.41992,"High":10124.03027,"Low":9436.66992,"Close":9447.11035,"Adj Close":9447.11035,"Volume":362520000}
{"Date":"2008-10-08","Open":9437.23047,"High":9628.07031,"Low":9194.78027,"Close":9258.09961,"Adj Close":9258.09961,"Volume":479270000}
{"Date":"2008-10-09","Open":9261.69043,"High":9448.13965,"Low":8579.19043,"Close":8579.19043,"Adj Close":8579.19043,"Volume":436740000}
{"Date":"2008-10-10","Open":8568.66992,"High":8901.28027,"Low":7882.50977,"Close":8451.19043,"Adj Close":8451.19043,"Volume":674920000}
{"Date":"2008-10-13","Open":8462.41992,"High":9427.99023,"Low":8462.17969,"Close":9387.61035,"Adj Close":9387.61035,"Volume":399290000}
{"Date":"2008-10-14","Open":9388.96973,"High":9794.37012,"Low":9085.42969,"Close":9310.99023,"Adj Close":9310.99023,"Volume":412740000}
{"Date":"2008-10-15","Open":9301.91016,"High":9308.75977,"Low":8530.12012,"Close":8577.91016,"Adj Close":8577.91016,"Volume":374350000}
{"Date":"2008-10-16","Open":8577.04004,"High":9013.26953,"Low":8197.66992,"Close":8979.25977,"Adj Close":8979.25977,"Volume":422450000}
{"Date":"2008-10-17","Open":8975.34961,"High":9281.12012,"Low":8718.25,"Close":8852.21973,"Adj Close":8852.21973,"Volume":360600000}
{"Date":"2008-10-20","Open":8852.29981,"High":9266.62988,"Low":8852.21973,"Close":9265.42969,"Adj Close":9265.42969,"Volume":241400000}
{"Date":"2008-10-21","Open":9262.79981,"High":9284.54981,"Low":9004.26953,"Close":9033.66016,"Adj Close":9033.66016,"Volume":231160000}
{"Date":"2008-10-22","Open":9027.83984,"High":9027.83984,"Low":8335.29981,"Close":8519.20996,"Adj Close":8519.20996,"Volume":348840000}
{"Date":"2008-10-23","Open":8519.76953,"High":8795.99023,"Low":8243.54981,"Close":8691.25,"Adj Close":8691.25,"Volume":340740000}
{"Date":"2008-10-24","Open":8683.20996,"High":8683.20996,"Low":8187.47998,"Close":8378.95019,"Adj Close":8378.95019,"Volume":335680000}
{"Date":"2008-10-27","Open":8375.91992,"High":8599.09961,"Low":8143.58984,"Close":8175.77002,"Adj Close":8175.77002,"Volume":281180000}
{"Date":"2008-10-28","Open":8178.72022,"High":9082.08008,"Low":8174.72998,"Close":9065.12012,"Adj Close":9065.12012,"Volume":372160000}
{"Date":"2008-10-29","Open":9062.33008,"High":9363.32031,"Low":8890.29004,"Close":8990.95996,"Adj Close":8990.95996,"Volume":316230000}
{"Date":"2008-10-30","Open":9004.66016,"High":9266.46973,"Low":8976.87012,"Close":9180.69043,"Adj Close":9180.69043,"Volume":267210000}
{"Date":"2008-10-31","Open":9179.08984,"High":9454.36035,"Low":9119.20019,"Close":9325.00977,"Adj Close":9325.00977,"Volume":310950000}
{"Date":"2008-11-03","Open":9326.04004,"High":9410.54981,"Low":9255.48047,"Close":9319.83008,"Adj Close":9319.83008,"Volume":180970000}
{"Date":"2008-11-04","Open":9323.88965,"High":9653.95019,"Low":9323.88965,"Close":9625.28027,"Adj Close":9625.28027,"Volume":254930000}
{"Date":"2008-11-05","Open":9616.59961,"High":9616.59961,"Low":9111.46973,"Close":9139.26953,"Adj Close":9139.26953,"Volume":264640000}
{"Date":"2008-11-06","Open":9134.00977,"High":9155.44043,"Low":8637.16992,"Close":8695.79004,"Adj Close":8695.79004,"Volume":344350000}
{"Date":"2008-11-07","Open":8696.03027,"High":8961.57031,"Low":8696.03027,"Close":8943.80957,"Adj Close":8943.80957,"Volume":246300000}
{"Date":"2008-11-10","Open":8946.59961,"High":9159.58008,"Low":8760.45996,"Close":8870.54004,"Adj Close":8870.54004,"Volume":221230000}
{"Date":"2008-11-11","Open":8864.32031,"High":8867.91016,"Low":8560.70996,"Close":8693.95996,"Adj Close":8693.95996,"Volume":257270000}
{"Date":"2008-11-12","Open":8684.51953,"High":8684.59961,"Low":8265.29004,"Close":8282.66016,"Adj Close":8282.66016,"Volume":314660000}
{"Date":"2008-11-13","Open":8281.13965,"High":8876.58984,"Low":7965.41992,"Close":8835.25,"Adj Close":8835.25,"Volume":476600000}
{"Date":"2008-11-14","Open":8822.19043,"High":8923.17969,"Low":8469.99023,"Close":8497.30957,"Adj Close":8497.30957,"Volume":304370000}
{"Date":"2008-11-17","Open":8494.83984,"High":8571.29981,"Low":8246.88965,"Close":8273.58008,"Adj Close":8273.58008,"Volume":278220000}
{"Date":"2008-11-18","Open":8273.33984,"High":8477.95019,"Low":8105.43994,"Close":8424.75,"Adj Close":8424.75,"Volume":366390000}
{"Date":"2008-11-19","Open":8420.69043,"High":8504.63965,"Low":7987.08008,"Close":7997.27978,"Adj Close":7997.27978,"Volume":350470000}
{"Date":"2008-11-20","Open":7995.52978,"High":8187.3999,"Low":7506.97022,"Close":7552.29004,"Adj Close":7552.29004,"Volume":528130000}
{"Date":"2008-11-21","Open":7552.37012,"High":8071.75,"Low":7449.37988,"Close":8046.41992,"Adj Close":8046.41992,"Volume":569010000}
{"Date":"2008-11-24","Open":8048.08984,"High":8599.01953,"Low":8048.08984,"Close":8443.38965,"Adj Close":8443.38965,"Volume":491890000}
{"Date":"2008-11-25","Open":8445.13965,"High":8607.37988,"Low":8281.45996,"Close":8479.46973,"Adj Close":8479.46973,"Volume":374020000}
{"Date":"2008-11-26","Open":8464.49023,"High":8726.61035,"Low":8311.16992,"Close":8726.61035,"Adj Close":8726.61035,"Volume":283920000}
{"Date":"2008-11-28","Open":8724.70019,"High":8831.34961,"Low":8672.69043,"Close":8829.04004,"Adj Close":8829.04004,"Volume":155510000}
{"Date":"2008-12-01","Open":8826.88965,"High":8827.04981,"Low":8141.35986,"Close":8149.08984,"Adj Close":8149.08984,"Volume":321010000}
{"Date":"2008-12-02","Open":8153.75,"High":8437.16992,"Low":8143.50977,"Close":8419.08984,"Adj Close":8419.08984,"Volume":307520000}
{"Date":"2008-12-03","Open":8409.13965,"High":8624.19043,"Low":8234.15039,"Close":8591.69043,"Adj Close":8591.69043,"Volume":294680000}
{"Date":"2008-12-04","Open":8587.07031,"High":8631.99023,"Low":8259.40039,"Close":8376.24023,"Adj Close":8376.24023,"Volume":280880000}
{"Date":"2008-12-05","Open":8376.08008,"High":8686.46973,"Low":8118.5,"Close":8635.41992,"Adj Close":8635.41992,"Volume":346370000}
{"Date":"2008-12-08","Open":8637.65039,"High":9026.41016,"Low":8637.49023,"Close":8934.17969,"Adj Close":8934.17969,"Volume":358970000}
{"Date":"2008-12-09","Open":8934.09961,"High":8934.09961,"Low":8651.74023,"Close":8691.33008,"Adj Close":8691.33008,"Volume":284950000}
{"Date":"2008-12-10","Open":8693,"High":8879.21973,"Low":8646.33008,"Close":8761.41992,"Adj Close":8761.41992,"Volume":232830000}
{"Date":"2008-12-11","Open":8750.12988,"High":8809.45019,"Low":8512.75977,"Close":8565.08984,"Adj Close":8565.08984,"Volume":290540000}
{"Date":"2008-12-12","Open":8563.09961,"High":8682.57031,"Low":8347.80957,"Close":8629.67969,"Adj Close":8629.67969,"Volume":271030000}
{"Date":"2008-12-15","Open":8628.80957,"High":8676.28027,"Low":8469.03027,"Close":8564.53027,"Adj Close":8564.53027,"Volume":229940000}
{"Date":"2008-12-16","Open":8565.65039,"High":8958.79004,"Low":8565.65039,"Close":8924.13965,"Adj Close":8924.13965,"Volume":337190000}
{"Date":"2008-12-17","Open":8921.91016,"High":8961.25977,"Low":8778.07031,"Close":8824.33984,"Adj Close":8824.33984,"Volume":239260000}
{"Date":"2008-12-18","Open":8823.94043,"High":8883.36035,"Low":8527.41016,"Close":8604.99023,"Adj Close":8604.99023,"Volume":274080000}
{"Date":"2008-12-19","Open":8606.5,"High":8787.23047,"Low":8550.42969,"Close":8579.11035,"Adj Close":8579.11035,"Volume":550150000}
{"Date":"2008-12-22","Open":8573.37012,"High":8601.41016,"Low":8372.01953,"Close":8519.69043,"Adj Close":8519.69043,"Volume":211090000}
{"Date":"2008-12-23","Open":8518.65039,"High":8604.12012,"Low":8391.29981,"Close":8419.49023,"Adj Close":8419.49023,"Volume":174640000}
{"Date":"2008-12-24","Open":8416.86035,"High":8498.5,"Low":8416.86035,"Close":8468.48047,"Adj Close":8468.48047,"Volume":66930000}
{"Date":"2008-12-26","Open":8468.70996,"High":8533.07031,"Low":8461.78027,"Close":8515.54981,"Adj Close":8515.54981,"Volume":86760000}
{"Date":"2008-12-29","Open":8515.87012,"High":8530.67969,"Low":8364.05957,"Close":8483.92969,"Adj Close":8483.92969,"Volume":153730000}
{"Date":"2008-12-30","Open":8487.50977,"High":8675.24023,"Low":8487.50977,"Close":8668.38965,"Adj Close":8668.38965,"Volume":162560000}
{"Date":"2008-12-31","Open":8666.48047,"High":8842.66016,"Low":8664.88965,"Close":8776.38965,"Adj Close":8776.38965,"Volume":226760000}
{"Date":"2009-01-02","Open":8772.25,"High":9065.28027,"Low":8760.78027,"Close":9034.69043,"Adj Close":9034.69043,"Volume":213700000}
{"Date":"2009-01-05","Open":9027.12988,"High":9034.37012,"Low":8892.36035,"Close":8952.88965,"Adj Close":8952.88965,"Volume":233760000}
{"Date":"2009-01-06","Open":8954.57031,"High":9088.05957,"Low":8940.95019,"Close":9015.09961,"Adj Close":9015.09961,"Volume":215410000}
{"Date":"2009-01-07","Open":8996.94043,"High":8996.94043,"Low":8719.91992,"Close":8769.70019,"Adj Close":8769.70019,"Volume":266710000}
{"Date":"2009-01-08","Open":8769.94043,"High":8770.01953,"Low":8651.19043,"Close":8742.45996,"Adj Close":8742.45996,"Volume":226620000}
{"Date":"2009-01-09","Open":8738.79981,"High":8769.62012,"Low":8576.95996,"Close":8599.17969,"Adj Close":8599.17969,"Volume":204300000}
{"Date":"2009-01-12","Open":8599.25977,"High":8602.59961,"Low":8421.08008,"Close":8473.96973,"Adj Close":8473.96973,"Volume":273550000}
{"Date":"2009-01-13","Open":8474.61035,"High":8522.08008,"Low":8376.87988,"Close":8448.55957,"Adj Close":8448.55957,"Volume":304050000}
{"Date":"2009-01-14","Open":8446.00977,"High":8446.25,"Low":8140.72022,"Close":8200.13965,"Adj Close":8200.13965,"Volume":355050000}
{"Date":"2009-01-15","Open":8196.24023,"High":8286.16016,"Low":7995.12988,"Close":8212.49023,"Adj Close":8212.49023,"Volume":436660000}
{"Date":"2009-01-16","Open":8215.66992,"High":8341.20019,"Low":8109.33984,"Close":8281.21973,"Adj Close":8281.21973,"Volume":439360000}
{"Date":"2009-01-20","Open":8279.62988,"High":8291.98047,"Low":7939.93018,"Close":7949.08984,"Adj Close":7949.08984,"Volume":419200000}
{"Date":"2009-01-21","Open":7949.16992,"High":8243.54981,"Low":7936.18994,"Close":8228.09961,"Adj Close":8228.09961,"Volume":410040000}
{"Date":"2009-01-22","Open":8224.42969,"High":8224.83008,"Low":7957.14014,"Close":8122.7998,"Adj Close":8122.7998,"Volume":420040000}
{"Date":"2009-01-23","Open":8108.79004,"High":8152.58984,"Low":7909.02978,"Close":8077.56006,"Adj Close":8077.56006,"Volume":370510000}
{"Date":"2009-01-26","Open":8078.04004,"High":8231.67969,"Low":8023.16016,"Close":8116.02978,"Adj Close":8116.02978,"Volume":316720000}
{"Date":"2009-01-27","Open":8117.39014,"High":8225.79004,"Low":8083.14014,"Close":8174.72998,"Adj Close":8174.72998,"Volume":247750000}
{"Date":"2009-01-28","Open":8175.93018,"High":8405.87012,"Low":8175.93018,"Close":8375.45019,"Adj Close":8375.45019,"Volume":357940000}
{"Date":"2009-01-29","Open":8373.05957,"High":8373.13965,"Low":8137.93994,"Close":8149.00977,"Adj Close":8149.00977,"Volume":247450000}
{"Date":"2009-01-30","Open":8149.00977,"High":8195.75977,"Low":7961.91992,"Close":8000.85986,"Adj Close":8000.85986,"Volume":303160000}
{"Date":"2009-02-02","Open":8000.62012,"High":8000.62012,"Low":7867.37012,"Close":7936.75,"Adj Close":7936.75,"Volume":293890000}
{"Date":"2009-02-03","Open":7936.99023,"High":8111.56982,"Low":7905.52002,"Close":8078.35986,"Adj Close":8078.35986,"Volume":313090000}
{"Date":"2009-02-04","Open":8070.31982,"High":8162.1499,"Low":7929.25977,"Close":7956.66016,"Adj Close":7956.66016,"Volume":345520000}
{"Date":"2009-02-05","Open":7954.83008,"High":8107.83008,"Low":7845.31006,"Close":8063.06982,"Adj Close":8063.06982,"Volume":390980000}
{"Date":"2009-02-06","Open":8056.37988,"High":8312.37012,"Low":8052.24023,"Close":8280.58984,"Adj Close":8280.58984,"Volume":396380000}
{"Date":"2009-02-09","Open":8281.37988,"High":8315.07031,"Low":8196.24023,"Close":8270.87012,"Adj Close":8270.87012,"Volume":289280000}
{"Date":"2009-02-10","Open":8269.36035,"High":8269.44043,"Low":7848.74023,"Close":7888.87988,"Adj Close":7888.87988,"Volume":449890000}
{"Date":"2009-02-11","Open":7887.0498,"High":7983.74023,"Low":7852.16016,"Close":7939.52978,"Adj Close":7939.52978,"Volume":270280000}
{"Date":"2009-02-12","Open":7931.97022,"High":7938.81982,"Low":7693.97998,"Close":7932.75977,"Adj Close":7932.75977,"Volume":331960000}
{"Date":"2009-02-13","Open":7933,"High":7970.83984,"Low":7840.4502,"Close":7850.41016,"Adj Close":7850.41016,"Volume":251960000}
{"Date":"2009-02-17","Open":7845.62988,"High":7845.62988,"Low":7551.00977,"Close":7552.6001,"Adj Close":7552.6001,"Volume":332850000}
{"Date":"2009-02-18","Open":7546.3501,"High":7617.75977,"Low":7479.97022,"Close":7555.62988,"Adj Close":7555.62988,"Volume":268220000}
{"Date":"2009-02-19","Open":7555.22998,"High":7614.97022,"Low":7447.5498,"Close":7465.9502,"Adj Close":7465.9502,"Volume":301480000}
{"Date":"2009-02-20","Open":7461.49023,"High":7469.29004,"Low":7249.47022,"Close":7365.66992,"Adj Close":7365.66992,"Volume":584900000}
{"Date":"2009-02-23","Open":7365.99023,"High":7441.02002,"Low":7105.93994,"Close":7114.77978,"Adj Close":7114.77978,"Volume":406150000}
{"Date":"2009-02-24","Open":7115.33984,"High":7378.97022,"Low":7114.2998,"Close":7350.93994,"Adj Close":7350.93994,"Volume":468010000}
{"Date":"2009-02-25","Open":7349.58008,"High":7404.93994,"Low":7156.68018,"Close":7270.89014,"Adj Close":7270.89014,"Volume":450270000}
{"Date":"2009-02-26","Open":7269.06006,"High":7402.31006,"Low":7173.56006,"Close":7182.08008,"Adj Close":7182.08008,"Volume":321300000}
{"Date":"2009-02-27","Open":7180.97022,"High":7195.45996,"Low":7033.62012,"Close":7062.93018,"Adj Close":7062.93018,"Volume":667950000}
{"Date":"2009-03-02","Open":7056.47998,"High":7058.9502,"Low":6755.16992,"Close":6763.29004,"Adj Close":6763.29004,"Volume":568670000}
{"Date":"2009-03-03","Open":6764.81006,"High":6855.29004,"Low":6705.62988,"Close":6726.02002,"Adj Close":6726.02002,"Volume":445280000}
{"Date":"2009-03-04","Open":6726.5,"High":6979.22022,"Low":6726.41992,"Close":6875.83984,"Adj Close":6875.83984,"Volume":464830000}
{"Date":"2009-03-05","Open":6874.00977,"High":6874.00977,"Low":6544.1001,"Close":6594.43994,"Adj Close":6594.43994,"Volume":509770000}
{"Date":"2009-03-06","Open":6595.16016,"High":6755.16992,"Low":6469.9502,"Close":6626.93994,"Adj Close":6626.93994,"Volume":425170000}
{"Date":"2009-03-09","Open":6625.74023,"High":6709.60986,"Low":6516.85986,"Close":6547.0498,"Adj Close":6547.0498,"Volume":365990000}
{"Date":"2009-03-10","Open":6547.00977,"High":6926.49023,"Low":6546.60986,"Close":6926.49023,"Adj Close":6926.49023,"Volume":640020000}
{"Date":"2009-03-11","Open":6923.12988,"High":7015.06006,"Low":6867.5498,"Close":6930.3999,"Adj Close":6930.3999,"Volume":524430000}
{"Date":"2009-03-12","Open":6932.39014,"High":7184.70996,"Low":6872.25,"Close":7170.06006,"Adj Close":7170.06006,"Volume":488690000}
{"Date":"2009-03-13","Open":7167.3501,"High":7242.62012,"Low":7105.85986,"Close":7223.97998,"Adj Close":7223.97998,"Volume":479010000}
{"Date":"2009-03-16","Open":7225.33008,"High":7392.91016,"Low":7206.8501,"Close":7216.97022,"Adj Close":7216.97022,"Volume":586970000}
{"Date":"2009-03-17","Open":7218,"High":7396.81006,"Low":7172.0498,"Close":7395.7002,"Adj Close":7395.7002,"Volume":391880000}
{"Date":"2009-03-18","Open":7395.7002,"High":7571.64014,"Low":7257.27002,"Close":7486.58008,"Adj Close":7486.58008,"Volume":584110000}
{"Date":"2009-03-19","Open":7489.68018,"High":7548.45996,"Low":7369.25977,"Close":7400.7998,"Adj Close":7400.7998,"Volume":559920000}
{"Date":"2009-03-20","Open":7402.31006,"High":7460.93018,"Low":7257.83008,"Close":7278.37988,"Adj Close":7278.37988,"Volume":672950000}
{"Date":"2009-03-23","Open":7279.25,"High":7780.72022,"Low":7278.77978,"Close":7775.85986,"Adj Close":7775.85986,"Volume":515600000}
{"Date":"2009-03-24","Open":7773.47022,"High":7796.56982,"Low":7646.99023,"Close":7659.97022,"Adj Close":7659.97022,"Volume":379670000}
{"Date":"2009-03-25","Open":7659.81006,"High":7863.62988,"Low":7550.06006,"Close":7749.81006,"Adj Close":7749.81006,"Volume":454090000}
{"Date":"2009-03-26","Open":7752.35986,"High":7931.33008,"Low":7752.27978,"Close":7924.56006,"Adj Close":7924.56006,"Volume":397260000}
{"Date":"2009-03-27","Open":7922.56982,"High":7922.56982,"Low":7735.9502,"Close":7776.18018,"Adj Close":7776.18018,"Volume":323650000}
{"Date":"2009-03-30","Open":7773.31006,"High":7773.39014,"Low":7437.58984,"Close":7522.02002,"Adj Close":7522.02002,"Volume":383260000}
{"Date":"2009-03-31","Open":7523.77002,"High":7725.35986,"Low":7523.4502,"Close":7608.91992,"Adj Close":7608.91992,"Volume":399840000}
{"Date":"2009-04-01","Open":7606.12988,"High":7789,"Low":7483.87012,"Close":7761.6001,"Adj Close":7761.6001,"Volume":361340000}
{"Date":"2009-04-02","Open":7763.99023,"High":8075.72998,"Low":7763.99023,"Close":7978.08008,"Adj Close":7978.08008,"Volume":442820000}
{"Date":"2009-04-03","Open":7980.62988,"High":8019.5,"Low":7897.24023,"Close":8017.58984,"Adj Close":8017.58984,"Volume":308210000}
{"Date":"2009-04-06","Open":8016.16016,"High":8016.16016,"Low":7862.2002,"Close":7975.8501,"Adj Close":7975.8501,"Volume":247400000}
{"Date":"2009-04-07","Open":7968.91992,"High":7969.08008,"Low":7762.08008,"Close":7789.56006,"Adj Close":7789.56006,"Volume":276920000}
{"Date":"2009-04-08","Open":7788.68018,"High":7887.52002,"Low":7750.8501,"Close":7837.10986,"Adj Close":7837.10986,"Volume":255350000}
{"Date":"2009-04-09","Open":7839.89014,"High":8087.27978,"Low":7839.89014,"Close":8083.37988,"Adj Close":8083.37988,"Volume":462060000}
{"Date":"2009-04-13","Open":8082.02002,"High":8113.41016,"Low":7963.75,"Close":8057.81006,"Adj Close":8057.81006,"Volume":424250000}
{"Date":"2009-04-14","Open":8057.41016,"High":8057.41016,"Low":7902.25977,"Close":7920.18018,"Adj Close":7920.18018,"Volume":513010000}
{"Date":"2009-04-15","Open":7914.91992,"High":8041.31982,"Low":7870.47998,"Close":8029.62012,"Adj Close":8029.62012,"Volume":413280000}
{"Date":"2009-04-16","Open":8029.14014,"High":8168.12012,"Low":7962.70996,"Close":8125.43018,"Adj Close":8125.43018,"Volume":359470000}
{"Date":"2009-04-17","Open":8125.43018,"High":8190.66016,"Low":8086.87988,"Close":8131.33008,"Adj Close":8131.33008,"Volume":537670000}
{"Date":"2009-04-20","Open":8128.93994,"High":8128.93994,"Low":7840.4502,"Close":7841.72998,"Adj Close":7841.72998,"Volume":453660000}
{"Date":"2009-04-21","Open":7841.72998,"High":7979.2002,"Low":7791.9502,"Close":7969.56006,"Adj Close":7969.56006,"Volume":424030000}
{"Date":"2009-04-22","Open":7964.77978,"High":8044.83008,"Low":7868.00977,"Close":7886.56982,"Adj Close":7886.56982,"Volume":387030000}
{"Date":"2009-04-23","Open":7886.81006,"High":7979.43994,"Low":7804.20996,"Close":7957.06006,"Adj Close":7957.06006,"Volume":327240000}
{"Date":"2009-04-24","Open":7957.4502,"High":8127.5,"Low":7957.4502,"Close":8076.29004,"Adj Close":8076.29004,"Volume":402720000}
{"Date":"2009-04-27","Open":8073.81982,"High":8122.56006,"Low":7987.16016,"Close":8025,"Adj Close":8025,"Volume":282990000}
{"Date":"2009-04-28","Open":8023.56006,"High":8091.66016,"Low":7938.97998,"Close":8016.9502,"Adj Close":8016.9502,"Volume":274710000}
{"Date":"2009-04-29","Open":8018.31006,"High":8257.57031,"Low":8017.91016,"Close":8185.72998,"Adj Close":8185.72998,"Volume":300340000}
{"Date":"2009-04-30","Open":8188.50977,"High":8307.50977,"Low":8136.8999,"Close":8168.12012,"Adj Close":8168.12012,"Volume":341400000}
{"Date":"2009-05-01","Open":8167.41016,"High":8219.80957,"Low":8099.31006,"Close":8212.41016,"Adj Close":8212.41016,"Volume":237360000}
{"Date":"2009-05-04","Open":8213.59961,"High":8434.86035,"Low":8213.59961,"Close":8426.74023,"Adj Close":8426.74023,"Volume":354490000}
{"Date":"2009-05-05","Open":8425.54981,"High":8458.12012,"Low":8362.78027,"Close":8410.65039,"Adj Close":8410.65039,"Volume":311490000}
{"Date":"2009-05-06","Open":8403.48047,"High":8518.57031,"Low":8403,"Close":8512.28027,"Adj Close":8512.28027,"Volume":454480000}
{"Date":"2009-05-07","Open":8512.28027,"High":8577.19043,"Low":8358,"Close":8409.84961,"Adj Close":8409.84961,"Volume":476640000}
{"Date":"2009-05-08","Open":8410.73047,"High":8587.54981,"Low":8410.73047,"Close":8574.65039,"Adj Close":8574.65039,"Volume":428420000}
{"Date":"2009-05-11","Open":8569.23047,"High":8569.23047,"Low":8410.33008,"Close":8418.76953,"Adj Close":8418.76953,"Volume":332630000}
{"Date":"2009-05-12","Open":8419.16992,"High":8517.45996,"Low":8365.65039,"Close":8469.11035,"Adj Close":8469.11035,"Volume":334840000}
{"Date":"2009-05-13","Open":8461.79981,"High":8462.04004,"Low":8262.42969,"Close":8284.88965,"Adj Close":8284.88965,"Volume":336930000}
{"Date":"2009-05-14","Open":8285.91992,"High":8376.63965,"Low":8273.90039,"Close":8331.32031,"Adj Close":8331.32031,"Volume":323800000}
{"Date":"2009-05-15","Open":8326.21973,"High":8394.95996,"Low":8230.16992,"Close":8268.63965,"Adj Close":8268.63965,"Volume":308820000}
{"Date":"2009-05-18","Open":8270.15039,"High":8511.87988,"Low":8270.15039,"Close":8504.08008,"Adj Close":8504.08008,"Volume":288280000}
{"Date":"2009-05-19","Open":8502.48047,"High":8538.00977,"Low":8463.54004,"Close":8474.84961,"Adj Close":8474.84961,"Volume":277710000}
{"Date":"2009-05-20","Open":8471.82031,"High":8591.92969,"Low":8405.46973,"Close":8422.04004,"Adj Close":8422.04004,"Volume":468640000}
{"Date":"2009-05-21","Open":8416.07031,"High":8416.15039,"Low":8221.00977,"Close":8292.12988,"Adj Close":8292.12988,"Volume":302280000}
{"Date":"2009-05-22","Open":8292.20996,"High":8364.13965,"Low":8257.16992,"Close":8277.32031,"Adj Close":8277.32031,"Volume":244190000}
{"Date":"2009-05-26","Open":8277.32031,"High":8495.70996,"Low":8226.90039,"Close":8473.49023,"Adj Close":8473.49023,"Volume":314760000}
{"Date":"2009-05-27","Open":8473.65039,"High":8496.58984,"Low":8289.34961,"Close":8300.01953,"Adj Close":8300.01953,"Volume":285990000}
{"Date":"2009-05-28","Open":8300.5,"High":8434.62012,"Low":8246.58008,"Close":8403.79981,"Adj Close":8403.79981,"Volume":290730000}
{"Date":"2009-05-29","Open":8404.04004,"High":8522.95019,"Low":8368.51953,"Close":8500.33008,"Adj Close":8500.33008,"Volume":361910000}
{"Date":"2009-06-01","Open":8501.53027,"High":8760.70019,"Low":8501.29004,"Close":8721.44043,"Adj Close":8721.44043,"Volume":354830000}
{"Date":"2009-06-02","Open":8721.59961,"High":8787.12988,"Low":8693.71973,"Close":8740.87012,"Adj Close":8740.87012,"Volume":257560000}
{"Date":"2009-06-03","Open":8740.07031,"High":8740.38965,"Low":8598.37988,"Close":8675.24023,"Adj Close":8675.24023,"Volume":252160000}
{"Date":"2009-06-04","Open":8675.28027,"High":8751.25,"Low":8634.57031,"Close":8750.24023,"Adj Close":8750.24023,"Volume":237800000}
{"Date":"2009-06-05","Open":8751.75,"High":8839.40039,"Low":8700.41016,"Close":8763.12988,"Adj Close":8763.12988,"Volume":254970000}
{"Date":"2009-06-08","Open":8759.34961,"High":8823.96973,"Low":8633.07031,"Close":8764.49023,"Adj Close":8764.49023,"Volume":189630000}
{"Date":"2009-06-09","Open":8764.83008,"High":8803.25977,"Low":8725.12012,"Close":8763.05957,"Adj Close":8763.05957,"Volume":187930000}
{"Date":"2009-06-10","Open":8763.66016,"High":8834.92969,"Low":8639.95019,"Close":8739.01953,"Adj Close":8739.01953,"Volume":219920000}
{"Date":"2009-06-11","Open":8736.23047,"High":8877.92969,"Low":8736.23047,"Close":8770.91992,"Adj Close":8770.91992,"Volume":249900000}
{"Date":"2009-06-12","Open":8770.00977,"High":8805.53027,"Low":8716.73047,"Close":8799.25977,"Adj Close":8799.25977,"Volume":164020000}
{"Date":"2009-06-15","Open":8798.5,"High":8798.5,"Low":8577.90039,"Close":8612.12988,"Adj Close":8612.12988,"Volume":230220000}
{"Date":"2009-06-16","Open":8612.44043,"High":8643.65039,"Low":8499.37988,"Close":8504.66992,"Adj Close":8504.66992,"Volume":240690000}
{"Date":"2009-06-17","Open":8504.36035,"High":8563.00977,"Low":8461.29004,"Close":8497.17969,"Adj Close":8497.17969,"Volume":237870000}
{"Date":"2009-06-18","Open":8496.73047,"High":8590.51953,"Low":8475.12012,"Close":8555.59961,"Adj Close":8555.59961,"Volume":220050000}
{"Date":"2009-06-19","Open":8556.95996,"High":8616.58984,"Low":8496.73047,"Close":8539.73047,"Adj Close":8539.73047,"Volume":528710000}
{"Date":"2009-06-22","Open":8538.51953,"High":8538.83008,"Low":8334.54981,"Close":8339.00977,"Adj Close":8339.00977,"Volume":291240000}
{"Date":"2009-06-23","Open":8340.44043,"High":8370.90039,"Low":8286.41016,"Close":8322.91016,"Adj Close":8322.91016,"Volume":237150000}
{"Date":"2009-06-24","Open":8323.50977,"High":8428.41016,"Low":8259.87988,"Close":8299.86035,"Adj Close":8299.86035,"Volume":189430000}
{"Date":"2009-06-25","Open":8299.25,"High":8490.45996,"Low":8259.42969,"Close":8472.40039,"Adj Close":8472.40039,"Volume":222540000}
{"Date":"2009-06-26","Open":8468.54004,"High":8468.76953,"Low":8401.36035,"Close":8438.38965,"Adj Close":8438.38965,"Volume":307640000}
{"Date":"2009-06-29","Open":8440.12988,"High":8533.23047,"Low":8429.08984,"Close":8529.37988,"Adj Close":8529.37988,"Volume":216480000}
{"Date":"2009-06-30","Open":8528.92969,"High":8560.44043,"Low":8393.95019,"Close":8447,"Adj Close":8447,"Volume":233340000}
{"Date":"2009-07-01","Open":8447.53027,"High":8580.46973,"Low":8447.53027,"Close":8504.05957,"Adj Close":8504.05957,"Volume":184600000}
{"Date":"2009-07-02","Open":8503,"High":8503.23047,"Low":8280.74023,"Close":8280.74023,"Adj Close":8280.74023,"Volume":157800000}
{"Date":"2009-07-06","Open":8280.74023,"High":8327.96973,"Low":8205.99023,"Close":8324.87012,"Adj Close":8324.87012,"Volume":206900000}
{"Date":"2009-07-07","Open":8324.95019,"High":8326.30957,"Low":8154.37988,"Close":8163.6001,"Adj Close":8163.6001,"Volume":210880000}
{"Date":"2009-07-08","Open":8163.6001,"High":8219.51953,"Low":8087.18994,"Close":8178.41016,"Adj Close":8178.41016,"Volume":325250000}
{"Date":"2009-07-09","Open":8179.00977,"High":8228.66992,"Low":8145.31006,"Close":8183.16992,"Adj Close":8183.16992,"Volume":192660000}
{"Date":"2009-07-10","Open":8182.49023,"High":8183.8501,"Low":8093.31006,"Close":8146.52002,"Adj Close":8146.52002,"Volume":174260000}
{"Date":"2009-07-13","Open":8146.52002,"High":8331.67969,"Low":8130.41992,"Close":8331.67969,"Adj Close":8331.67969,"Volume":253520000}
{"Date":"2009-07-14","Open":8331.37012,"High":8361.23047,"Low":8285.20019,"Close":8359.49023,"Adj Close":8359.49023,"Volume":189170000}
{"Date":"2009-07-15","Open":8363.95019,"High":8628.23047,"Low":8363.95019,"Close":8616.20996,"Adj Close":8616.20996,"Volume":305000000}
{"Date":"2009-07-16","Open":8612.66016,"High":8739.54981,"Low":8584.40039,"Close":8711.82031,"Adj Close":8711.82031,"Volume":216580000}
{"Date":"2009-07-17","Open":8711.88965,"High":8754.29004,"Low":8674.41016,"Close":8743.94043,"Adj Close":8743.94043,"Volume":301410000}
{"Date":"2009-07-20","Open":8746.04981,"High":8854.79981,"Low":8745.90039,"Close":8848.15039,"Adj Close":8848.15039,"Volume":213730000}
{"Date":"2009-07-21","Open":8848.15039,"High":8927.12988,"Low":8811.26953,"Close":8915.94043,"Adj Close":8915.94043,"Volume":218910000}
{"Date":"2009-07-22","Open":8912.38965,"High":8949.79981,"Low":8860.32031,"Close":8881.25977,"Adj Close":8881.25977,"Volume":199010000}
{"Date":"2009-07-23","Open":8882.30957,"High":9096.71973,"Low":8866.44043,"Close":9069.29004,"Adj Close":9069.29004,"Volume":274760000}
{"Date":"2009-07-24","Open":9066.11035,"High":9100.87988,"Low":9007.38965,"Close":9093.24023,"Adj Close":9093.24023,"Volume":214310000}
{"Date":"2009-07-27","Open":9093.08984,"High":9123.40039,"Low":9034.51953,"Close":9108.50977,"Adj Close":9108.50977,"Volume":176830000}
{"Date":"2009-07-28","Open":9106.91992,"High":9124.91016,"Low":9007.46973,"Close":9096.71973,"Adj Close":9096.71973,"Volume":198270000}
{"Date":"2009-07-29","Open":9092.33984,"High":9094.83008,"Low":9014.19043,"Close":9070.71973,"Adj Close":9070.71973,"Volume":190510000}
{"Date":"2009-07-30","Open":9072.83984,"High":9246.42969,"Low":9072.61035,"Close":9154.45996,"Adj Close":9154.45996,"Volume":232410000}
{"Date":"2009-07-31","Open":9154.61035,"High":9218.76953,"Low":9133.45019,"Close":9171.61035,"Adj Close":9171.61035,"Volume":265570000}
{"Date":"2009-08-03","Open":9173.65039,"High":9298.42969,"Low":9173.65039,"Close":9286.55957,"Adj Close":9286.55957,"Volume":221690000}
{"Date":"2009-08-04","Open":9285.04981,"High":9321.09961,"Low":9250.74023,"Close":9320.19043,"Adj Close":9320.19043,"Volume":195990000}
{"Date":"2009-08-05","Open":9315.36035,"High":9318.08008,"Low":9206.45019,"Close":9280.96973,"Adj Close":9280.96973,"Volume":236610000}
{"Date":"2009-08-06","Open":9277.19043,"High":9325.11035,"Low":9208.79981,"Close":9256.25977,"Adj Close":9256.25977,"Volume":244450000}
{"Date":"2009-08-07","Open":9258.45019,"High":9437.70996,"Low":9258.45019,"Close":9370.07031,"Adj Close":9370.07031,"Volume":216600000}
{"Date":"2009-08-10","Open":9368.41016,"High":9371.95996,"Low":9290.33984,"Close":9337.95019,"Adj Close":9337.95019,"Volume":161370000}
{"Date":"2009-08-11","Open":9334.33008,"High":9334.33008,"Low":9216.87988,"Close":9241.45019,"Adj Close":9241.45019,"Volume":171380000}
{"Date":"2009-08-12","Open":9236.05957,"High":9424.11035,"Low":9221.01953,"Close":9361.61035,"Adj Close":9361.61035,"Volume":197420000}
{"Date":"2009-08-13","Open":9362.29004,"High":9406.5,"Low":9305.30957,"Close":9398.19043,"Adj Close":9398.19043,"Volume":145620000}
{"Date":"2009-08-14","Open":9398.04004,"High":9401.96973,"Low":9232.83008,"Close":9321.40039,"Adj Close":9321.40039,"Volume":172780000}
{"Date":"2009-08-17","Open":9313.84961,"High":9313.84961,"Low":9116.51953,"Close":9135.33984,"Adj Close":9135.33984,"Volume":207100000}
{"Date":"2009-08-18","Open":9134.36035,"High":9233.50977,"Low":9134.36035,"Close":9217.94043,"Adj Close":9217.94043,"Volume":158530000}
{"Date":"2009-08-19","Open":9208.67969,"High":9313.08984,"Low":9131.94043,"Close":9279.16016,"Adj Close":9279.16016,"Volume":176910000}
{"Date":"2009-08-20","Open":9278.54981,"High":9363.95019,"Low":9267.96973,"Close":9350.04981,"Adj Close":9350.04981,"Volume":151740000}
{"Date":"2009-08-21","Open":9347.86035,"High":9519.11035,"Low":9347.25,"Close":9505.95996,"Adj Close":9505.95996,"Volume":293530000}
{"Date":"2009-08-24","Open":9506.17969,"High":9587.73047,"Low":9486.23047,"Close":9509.28027,"Adj Close":9509.28027,"Volume":190590000}
{"Date":"2009-08-25","Open":9509.20996,"High":9620,"Low":9508.98047,"Close":9539.29004,"Adj Close":9539.29004,"Volume":173890000}
{"Date":"2009-08-26","Open":9538.61035,"High":9582.96973,"Low":9485.78027,"Close":9543.51953,"Adj Close":9543.51953,"Volume":154660000}
{"Date":"2009-08-27","Open":9541.62988,"High":9609.71973,"Low":9459.40039,"Close":9580.62988,"Adj Close":9580.62988,"Volume":163980000}
{"Date":"2009-08-28","Open":9582.74023,"High":9630.20019,"Low":9495.98047,"Close":9544.20019,"Adj Close":9544.20019,"Volume":205770000}
{"Date":"2009-08-31","Open":9542.91016,"High":9543.05957,"Low":9436.12988,"Close":9496.28027,"Adj Close":9496.28027,"Volume":201600000}
{"Date":"2009-09-01","Open":9492.32031,"High":9557.95019,"Low":9292.08008,"Close":9310.59961,"Adj Close":9310.59961,"Volume":267680000}
{"Date":"2009-09-02","Open":9306.20996,"High":9330.92969,"Low":9262.29981,"Close":9280.66992,"Adj Close":9280.66992,"Volume":175200000}
{"Date":"2009-09-03","Open":9282.03027,"High":9350.26953,"Low":9252.92969,"Close":9344.61035,"Adj Close":9344.61035,"Volume":168750000}
{"Date":"2009-09-04","Open":9345.36035,"High":9445.71973,"Low":9321.62988,"Close":9441.26953,"Adj Close":9441.26953,"Volume":152400000}
{"Date":"2009-09-08","Open":9440.12988,"High":9511.01953,"Low":9439.98047,"Close":9497.33984,"Adj Close":9497.33984,"Volume":202370000}
{"Date":"2009-09-09","Open":9496.58984,"High":9577.21973,"Low":9476.17969,"Close":9547.21973,"Adj Close":9547.21973,"Volume":190820000}
{"Date":"2009-09-10","Open":9546.54004,"High":9633,"Low":9508.21973,"Close":9627.48047,"Adj Close":9627.48047,"Volume":234130000}
{"Date":"2009-09-11","Open":9625.44043,"High":9649.84961,"Low":9571.55957,"Close":9605.41016,"Adj Close":9605.41016,"Volume":196760000}
{"Date":"2009-09-14","Open":9598.08008,"High":9631.11035,"Low":9535.95996,"Close":9626.79981,"Adj Close":9626.79981,"Volume":196480000}
{"Date":"2009-09-15","Open":9626.41992,"High":9713.70996,"Low":9580.92969,"Close":9683.41016,"Adj Close":9683.41016,"Volume":224030000}
{"Date":"2009-09-16","Open":9683.70996,"High":9799.71973,"Low":9679.17969,"Close":9791.70996,"Adj Close":9791.70996,"Volume":241270000}
{"Date":"2009-09-17","Open":9789.82031,"High":9854.58008,"Low":9749.45996,"Close":9783.91992,"Adj Close":9783.91992,"Volume":225470000}
{"Date":"2009-09-18","Open":9784.75,"High":9847.70996,"Low":9784.67969,"Close":9820.20019,"Adj Close":9820.20019,"Volume":424930000}
{"Date":"2009-09-21","Open":9818.61035,"High":9818.69043,"Low":9725.87988,"Close":9778.86035,"Adj Close":9778.86035,"Volume":172830000}
{"Date":"2009-09-22","Open":9779.61035,"High":9843.40039,"Low":9771.91016,"Close":9829.87012,"Adj Close":9829.87012,"Volume":194620000}
{"Date":"2009-09-23","Open":9830.62988,"High":9917.99023,"Low":9740.83984,"Close":9748.54981,"Adj Close":9748.54981,"Volume":233330000}
{"Date":"2009-09-24","Open":9749.99023,"High":9805.38965,"Low":9666.03027,"Close":9707.44043,"Adj Close":9707.44043,"Volume":201890000}
{"Date":"2009-09-25","Open":9706.67969,"High":9735.92969,"Low":9641.00977,"Close":9665.19043,"Adj Close":9665.19043,"Volume":189350000}
{"Date":"2009-09-28","Open":9663.23047,"High":9823.66992,"Low":9663.23047,"Close":9789.36035,"Adj Close":9789.36035,"Volume":163780000}
{"Date":"2009-09-29","Open":9789.74023,"High":9834.48047,"Low":9739.11035,"Close":9742.20019,"Adj Close":9742.20019,"Volume":154000000}
{"Date":"2009-09-30","Open":9741.83008,"High":9776.82031,"Low":9608.58984,"Close":9712.28027,"Adj Close":9712.28027,"Volume":268390000}
{"Date":"2009-10-01","Open":9711.59961,"High":9711.66992,"Low":9500.37012,"Close":9509.28027,"Adj Close":9509.28027,"Volume":266990000}
{"Date":"2009-10-02","Open":9507.62012,"High":9524.78027,"Low":9430.08008,"Close":9487.66992,"Adj Close":9487.66992,"Volume":219750000}
{"Date":"2009-10-05","Open":9488.73047,"High":9625.05957,"Low":9481.08984,"Close":9599.75,"Adj Close":9599.75,"Volume":173850000}
{"Date":"2009-10-06","Open":9601.25977,"High":9774.32031,"Low":9601.25977,"Close":9731.25,"Adj Close":9731.25,"Volume":206020000}
{"Date":"2009-10-07","Open":9725.69043,"High":9740.32031,"Low":9675.62012,"Close":9725.58008,"Adj Close":9725.58008,"Volume":167650000}
{"Date":"2009-10-08","Open":9728.21973,"High":9836.66992,"Low":9728.07031,"Close":9786.87012,"Adj Close":9786.87012,"Volume":209580000}
{"Date":"2009-10-09","Open":9786.04004,"High":9865.00977,"Low":9764.87988,"Close":9864.94043,"Adj Close":9864.94043,"Volume":161120000}
{"Date":"2009-10-12","Open":9865.24023,"High":9931.82031,"Low":9849.37012,"Close":9885.79981,"Adj Close":9885.79981,"Volume":158850000}
{"Date":"2009-10-13","Open":9883.98047,"High":9895.08984,"Low":9815.05957,"Close":9871.05957,"Adj Close":9871.05957,"Volume":211510000}
{"Date":"2009-10-14","Open":9873.54981,"High":10027.73047,"Low":9873.48047,"Close":10015.86035,"Adj Close":10015.86035,"Volume":284810000}
{"Date":"2009-10-15","Open":10014.87988,"High":10062.94043,"Low":9977.46973,"Close":10062.94043,"Adj Close":10062.94043,"Volume":252480000}
{"Date":"2009-10-16","Open":10061.36035,"High":10061.66016,"Low":9939.91016,"Close":9995.91016,"Adj Close":9995.91016,"Volume":307770000}
{"Date":"2009-10-19","Open":9996.66992,"High":10117.95996,"Low":9995.15039,"Close":10092.19043,"Adj Close":10092.19043,"Volume":186240000}
{"Date":"2009-10-20","Open":10092.41992,"High":10098.38965,"Low":9992.80957,"Close":10041.48047,"Adj Close":10041.48047,"Volume":214500000}
{"Date":"2009-10-21","Open":10038.83984,"High":10119.46973,"Low":9943.75977,"Close":9949.36035,"Adj Close":9949.36035,"Volume":251050000}
{"Date":"2009-10-22","Open":9946.17969,"High":10105.19043,"Low":9916.78027,"Close":10081.30957,"Adj Close":10081.30957,"Volume":231900000}
{"Date":"2009-10-23","Open":10099.90039,"High":10109.57031,"Low":9932.5,"Close":9972.17969,"Adj Close":9972.17969,"Volume":305670000}
{"Date":"2009-10-26","Open":9972.33008,"High":10072.32031,"Low":9849.45019,"Close":9867.95996,"Adj Close":9867.95996,"Volume":270050000}
{"Date":"2009-10-27","Open":9868.33984,"High":9947.54004,"Low":9837.95996,"Close":9882.16992,"Adj Close":9882.16992,"Volume":237060000}
{"Date":"2009-10-28","Open":9881.11035,"High":9902.41992,"Low":9758.08008,"Close":9762.69043,"Adj Close":9762.69043,"Volume":257370000}
{"Date":"2009-10-29","Open":9762.91016,"High":9969.91016,"Low":9759.12988,"Close":9962.58008,"Adj Close":9962.58008,"Volume":248950000}
{"Date":"2009-10-30","Open":9961.51953,"High":9962.12988,"Low":9684.54004,"Close":9712.73047,"Adj Close":9712.73047,"Volume":327980000}
{"Date":"2009-11-02","Open":9712.12988,"High":9858.58984,"Low":9678.95019,"Close":9789.44043,"Adj Close":9789.44043,"Volume":242460000}
{"Date":"2009-11-03","Open":9787.46973,"High":9787.46973,"Low":9703.88965,"Close":9771.91016,"Adj Close":9771.91016,"Volume":231520000}
{"Date":"2009-11-04","Open":9767.29981,"High":9928.04004,"Low":9767.13965,"Close":9802.13965,"Adj Close":9802.13965,"Volume":224130000}
{"Date":"2009-11-05","Open":9807.79981,"High":10013.07031,"Low":9807.79981,"Close":10005.95996,"Adj Close":10005.95996,"Volume":211040000}
{"Date":"2009-11-06","Open":10001.34961,"High":10044.5,"Low":9936.80957,"Close":10023.41992,"Adj Close":10023.41992,"Volume":181010000}
{"Date":"2009-11-09","Open":10020.62012,"High":10228.23047,"Low":10020.62012,"Close":10226.94043,"Adj Close":10226.94043,"Volume":227470000}
{"Date":"2009-11-10","Open":10223.00977,"High":10260.79981,"Low":10197.69043,"Close":10246.96973,"Adj Close":10246.96973,"Volume":193950000}
{"Date":"2009-11-11","Open":10247.41992,"High":10341.96973,"Low":10246.13965,"Close":10291.25977,"Adj Close":10291.25977,"Volume":166920000}
{"Date":"2009-11-12","Open":10289.82031,"High":10321.63965,"Low":10171.24023,"Close":10197.46973,"Adj Close":10197.46973,"Volume":183810000}
{"Date":"2009-11-13","Open":10197.84961,"High":10305.69043,"Low":10192.03027,"Close":10270.46973,"Adj Close":10270.46973,"Volume":167280000}
{"Date":"2009-11-16","Open":10267.53027,"High":10434.24023,"Low":10267.45019,"Close":10406.95996,"Adj Close":10406.95996,"Volume":202570000}
{"Date":"2009-11-17","Open":10404.76953,"High":10438.16992,"Low":10361.99023,"Close":10437.41992,"Adj Close":10437.41992,"Volume":158320000}
{"Date":"2009-11-18","Open":10426.26953,"High":10432.66016,"Low":10360.09961,"Close":10426.30957,"Adj Close":10426.30957,"Volume":166340000}
{"Date":"2009-11-19","Open":10425.33008,"High":10425.33008,"Low":10256.11035,"Close":10332.44043,"Adj Close":10332.44043,"Volume":196250000}
{"Date":"2009-11-20","Open":10327.91016,"High":10342.71973,"Low":10271.67969,"Close":10318.16016,"Adj Close":10318.16016,"Volume":230430000}
{"Date":"2009-11-23","Open":10320.12988,"High":10495.61035,"Low":10320.04981,"Close":10450.95019,"Adj Close":10450.95019,"Volume":182350000}
{"Date":"2009-11-24","Open":10451.25,"High":10453.96973,"Low":10359.58008,"Close":10433.70996,"Adj Close":10433.70996,"Volume":163750000}
{"Date":"2009-11-25","Open":10432.95996,"High":10481.48047,"Low":10420.94043,"Close":10464.40039,"Adj Close":10464.40039,"Volume":130080000}
{"Date":"2009-11-27","Open":10452.23047,"High":10452.23047,"Low":10231.25,"Close":10309.91992,"Adj Close":10309.91992,"Volume":130290000}
{"Date":"2009-11-30","Open":10309.76953,"High":10364.33984,"Low":10263.29004,"Close":10344.83984,"Adj Close":10344.83984,"Volume":223580000}
{"Date":"2009-12-01","Open":10343.82031,"High":10501.28027,"Low":10343.44043,"Close":10471.58008,"Adj Close":10471.58008,"Volume":190220000}
{"Date":"2009-12-02","Open":10470.44043,"High":10513.51953,"Low":10421.46973,"Close":10452.67969,"Adj Close":10452.67969,"Volume":159500000}
{"Date":"2009-12-03","Open":10455.62988,"High":10507.62988,"Low":10350.04981,"Close":10366.15039,"Adj Close":10366.15039,"Volume":243970000}
{"Date":"2009-12-04","Open":10368.57031,"High":10516.70019,"Low":10311.80957,"Close":10388.90039,"Adj Close":10388.90039,"Volume":460660000}
{"Date":"2009-12-07","Open":10386.86035,"High":10443.16016,"Low":10360.17969,"Close":10390.11035,"Adj Close":10390.11035,"Volume":196580000}
{"Date":"2009-12-08","Open":10385.41992,"High":10385.65039,"Low":10249.83984,"Close":10285.96973,"Adj Close":10285.96973,"Volume":221770000}
{"Date":"2009-12-09","Open":10282.84961,"High":10342.26953,"Low":10235.62988,"Close":10337.04981,"Adj Close":10337.04981,"Volume":188610000}
{"Date":"2009-12-10","Open":10336,"High":10444.59961,"Low":10335.76953,"Close":10405.83008,"Adj Close":10405.83008,"Volume":195910000}
{"Date":"2009-12-11","Open":10403.41016,"High":10484.04981,"Low":10400.08008,"Close":10471.5,"Adj Close":10471.5,"Volume":179970000}
{"Date":"2009-12-14","Open":10471.28027,"High":10514.66016,"Low":10471.28027,"Close":10501.04981,"Adj Close":10501.04981,"Volume":154360000}
{"Date":"2009-12-15","Open":10499.30957,"High":10499.30957,"Low":10426.69043,"Close":10452,"Adj Close":10452,"Volume":187560000}
{"Date":"2009-12-16","Open":10449.80957,"High":10509.96973,"Low":10427.58984,"Close":10441.12012,"Adj Close":10441.12012,"Volume":208310000}
{"Date":"2009-12-17","Open":10439.99023,"High":10440.05957,"Low":10307.95996,"Close":10308.25977,"Adj Close":10308.25977,"Volume":198860000}
{"Date":"2009-12-18","Open":10309.38965,"High":10372.34961,"Low":10263.90039,"Close":10328.88965,"Adj Close":10328.88965,"Volume":480080000}
{"Date":"2009-12-21","Open":10330.09961,"High":10458.04981,"Low":10329.79981,"Close":10414.13965,"Adj Close":10414.13965,"Volume":164470000}
{"Date":"2009-12-22","Open":10414.66992,"High":10479.82031,"Low":10414.58984,"Close":10464.92969,"Adj Close":10464.92969,"Volume":135080000}
{"Date":"2009-12-23","Open":10464.32031,"High":10492.05957,"Low":10437.79981,"Close":10466.44043,"Adj Close":10466.44043,"Volume":112460000}
{"Date":"2009-12-24","Open":10467.12012,"High":10522.05957,"Low":10461.67969,"Close":10520.08984,"Adj Close":10520.08984,"Volume":52670000}
{"Date":"2009-12-28","Open":10517.91016,"High":10551.61035,"Low":10506.33984,"Close":10547.08008,"Adj Close":10547.08008,"Volume":102010000}
{"Date":"2009-12-29","Open":10547.83008,"High":10580.33008,"Low":10544.28027,"Close":10545.41016,"Adj Close":10545.41016,"Volume":92890000}
{"Date":"2009-12-30","Open":10544.36035,"High":10550.70019,"Low":10505.66016,"Close":10548.50977,"Adj Close":10548.50977,"Volume":110160000}
{"Date":"2009-12-31","Open":10548.50977,"High":10555.00977,"Low":10423.12988,"Close":10428.04981,"Adj Close":10428.04981,"Volume":137940000}
{"Date":"2010-01-04","Open":10430.69043,"High":10604.96973,"Low":10430.69043,"Close":10583.95996,"Adj Close":10583.95996,"Volume":179780000}
{"Date":"2010-01-05","Open":10584.55957,"High":10584.55957,"Low":10522.51953,"Close":10572.01953,"Adj Close":10572.01953,"Volume":188540000}
{"Date":"2010-01-06","Open":10564.71973,"High":10594.99023,"Low":10546.54981,"Close":10573.67969,"Adj Close":10573.67969,"Volume":186040000}
{"Date":"2010-01-07","Open":10571.11035,"High":10612.37012,"Low":10505.20996,"Close":10606.86035,"Adj Close":10606.86035,"Volume":217390000}
{"Date":"2010-01-08","Open":10606.40039,"High":10619.40039,"Low":10554.33008,"Close":10618.19043,"Adj Close":10618.19043,"Volume":172710000}
{"Date":"2010-01-11","Open":10620.30957,"High":10676.23047,"Low":10591.58984,"Close":10663.99023,"Adj Close":10663.99023,"Volume":182050000}
{"Date":"2010-01-12","Open":10662.86035,"High":10663.08008,"Low":10568.83984,"Close":10627.25977,"Adj Close":10627.25977,"Volume":256050000}
{"Date":"2010-01-13","Open":10628.08984,"High":10709.25977,"Low":10614.49023,"Close":10680.76953,"Adj Close":10680.76953,"Volume":202810000}
{"Date":"2010-01-14","Open":10680.16016,"High":10723.76953,"Low":10666.86035,"Close":10710.54981,"Adj Close":10710.54981,"Volume":201320000}
{"Date":"2010-01-15","Open":10706.99023,"High":10709.94043,"Low":10561.05957,"Close":10609.65039,"Adj Close":10609.65039,"Volume":362930000}
{"Date":"2010-01-19","Open":10608.37012,"High":10729.88965,"Low":10591.96973,"Close":10725.42969,"Adj Close":10725.42969,"Volume":192150000}
{"Date":"2010-01-20","Open":10719.69043,"High":10719.91992,"Low":10517.29981,"Close":10603.15039,"Adj Close":10603.15039,"Volume":203270000}
{"Date":"2010-01-21","Open":10603.91016,"High":10614.94043,"Low":10374.69043,"Close":10389.87988,"Adj Close":10389.87988,"Volume":304290000}
{"Date":"2010-01-22","Open":10389.58008,"High":10389.58008,"Low":10157.63965,"Close":10172.98047,"Adj Close":10172.98047,"Volume":323620000}
{"Date":"2010-01-25","Open":10175.09961,"High":10256.87012,"Low":10171.76953,"Close":10196.86035,"Adj Close":10196.86035,"Volume":215330000}
{"Date":"2010-01-26","Open":10195.34961,"High":10285.12988,"Low":10155.59961,"Close":10194.29004,"Adj Close":10194.29004,"Volume":217300000}
{"Date":"2010-01-27","Open":10194.29004,"High":10255.05957,"Low":10104.36035,"Close":10236.16016,"Adj Close":10236.16016,"Volume":262170000}
{"Date":"2010-01-28","Open":10236.91992,"High":10258.83008,"Low":10055.08008,"Close":10120.45996,"Adj Close":10120.45996,"Volume":240050000}
{"Date":"2010-01-29","Open":10122.04004,"High":10239.33984,"Low":10043.75,"Close":10067.33008,"Adj Close":10067.33008,"Volume":316900000}
{"Date":"2010-02-01","Open":10068.99023,"High":10190.88965,"Low":10068.91016,"Close":10185.53027,"Adj Close":10185.53027,"Volume":198430000}
{"Date":"2010-02-02","Open":10186.12988,"High":10314.83984,"Low":10173.58984,"Close":10296.84961,"Adj Close":10296.84961,"Volume":237140000}
{"Date":"2010-02-03","Open":10291.73047,"High":10307.20019,"Low":10231.92969,"Close":10270.54981,"Adj Close":10270.54981,"Volume":198940000}
{"Date":"2010-02-04","Open":10273.12012,"High":10273.12012,"Low":9998.03027,"Close":10002.17969,"Adj Close":10002.17969,"Volume":304240000}
{"Date":"2010-02-05","Open":10003.69043,"High":10031.95996,"Low":9835.08984,"Close":10012.23047,"Adj Close":10012.23047,"Volume":308320000}
{"Date":"2010-02-08","Open":10005.42969,"High":10028.55957,"Low":9904.08984,"Close":9908.38965,"Adj Close":9908.38965,"Volume":216270000}
{"Date":"2010-02-09","Open":9910.28027,"High":10139.42969,"Low":9910.05957,"Close":10058.63965,"Adj Close":10058.63965,"Volume":236210000}
{"Date":"2010-02-10","Open":10055.45996,"High":10085.54004,"Low":9962.95996,"Close":10038.37988,"Adj Close":10038.37988,"Volume":178600000}
{"Date":"2010-02-11","Open":10037.84961,"High":10161.57031,"Low":9976.70996,"Close":10144.19043,"Adj Close":10144.19043,"Volume":194470000}
{"Date":"2010-02-12","Open":10137.23047,"High":10137.38965,"Low":9983.82031,"Close":10099.13965,"Adj Close":10099.13965,"Volume":296510000}
{"Date":"2010-02-16","Open":10100.80957,"High":10279.54004,"Low":10100.80957,"Close":10268.80957,"Adj Close":10268.80957,"Volume":234900000}
{"Date":"2010-02-17","Open":10261.48047,"High":10320.12988,"Low":10261.48047,"Close":10309.24023,"Adj Close":10309.24023,"Volume":193270000}
{"Date":"2010-02-18","Open":10309.38965,"High":10406.58008,"Low":10294.50977,"Close":10392.90039,"Adj Close":10392.90039,"Volume":185310000}
{"Date":"2010-02-19","Open":10387.76953,"High":10438.54981,"Low":10339.16992,"Close":10402.34961,"Adj Close":10402.34961,"Volume":241750000}
{"Date":"2010-02-22","Open":10402.42969,"High":10433.63965,"Low":10368.95019,"Close":10383.37988,"Adj Close":10383.37988,"Volume":158440000}
{"Date":"2010-02-23","Open":10383.16016,"High":10411.12012,"Low":10267.83008,"Close":10282.41016,"Adj Close":10282.41016,"Volume":190740000}
{"Date":"2010-02-24","Open":10284,"High":10393.50977,"Low":10283.92969,"Close":10374.16016,"Adj Close":10374.16016,"Volume":181450000}
{"Date":"2010-02-25","Open":10366.59961,"High":10366.67969,"Low":10185.83008,"Close":10321.03027,"Adj Close":10321.03027,"Volume":242550000}
{"Date":"2010-02-26","Open":10321.41016,"High":10353.45019,"Low":10272.29004,"Close":10325.25977,"Adj Close":10325.25977,"Volume":282120000}
{"Date":"2010-03-01","Open":10326.09961,"High":10413.99023,"Low":10326.09961,"Close":10403.79004,"Adj Close":10403.79004,"Volume":173750000}
{"Date":"2010-03-02","Open":10404.16016,"High":10456.91992,"Low":10389.42969,"Close":10405.98047,"Adj Close":10405.98047,"Volume":217180000}
{"Date":"2010-03-03","Open":10406.28027,"High":10469.54004,"Low":10376.58008,"Close":10396.75977,"Adj Close":10396.75977,"Volume":183290000}
{"Date":"2010-03-04","Open":10396.53027,"High":10452.37988,"Low":10390.86035,"Close":10444.13965,"Adj Close":10444.13965,"Volume":165740000}
{"Date":"2010-03-05","Open":10445.12988,"High":10571.94043,"Low":10445.04981,"Close":10566.20019,"Adj Close":10566.20019,"Volume":184270000}
{"Date":"2010-03-08","Open":10563.78027,"High":10587.74023,"Low":10542.38965,"Close":10552.51953,"Adj Close":10552.51953,"Volume":171780000}
{"Date":"2010-03-09","Open":10552.24023,"High":10612.59961,"Low":10533.92969,"Close":10564.37988,"Adj Close":10564.37988,"Volume":219860000}
{"Date":"2010-03-10","Open":10560.12988,"High":10601.79004,"Low":10526.51953,"Close":10567.33008,"Adj Close":10567.33008,"Volume":186570000}
{"Date":"2010-03-11","Open":10560.98047,"High":10611.83984,"Low":10507.16992,"Close":10611.83984,"Adj Close":10611.83984,"Volume":150000000}
{"Date":"2010-03-12","Open":10611.76953,"High":10644.95019,"Low":10594.83984,"Close":10624.69043,"Adj Close":10624.69043,"Volume":166140000}
{"Date":"2010-03-15","Open":10623.41016,"High":10644.19043,"Low":10570.50977,"Close":10642.15039,"Adj Close":10642.15039,"Volume":160570000}
{"Date":"2010-03-16","Open":10642.53027,"High":10693.99023,"Low":10621.90039,"Close":10685.98047,"Adj Close":10685.98047,"Volume":227410000}
{"Date":"2010-03-17","Open":10686.36035,"High":10767.98047,"Low":10686.36035,"Close":10733.66992,"Adj Close":10733.66992,"Volume":194190000}
{"Date":"2010-03-18","Open":10733.44043,"High":10784,"Low":10728.15039,"Close":10779.16992,"Adj Close":10779.16992,"Volume":153280000}
{"Date":"2010-03-19","Open":10780,"High":10819.90039,"Low":10694.21973,"Close":10741.98047,"Adj Close":10741.98047,"Volume":434190000}
{"Date":"2010-03-22","Open":10741,"High":10809.84961,"Low":10695.12988,"Close":10785.88965,"Adj Close":10785.88965,"Volume":157200000}
{"Date":"2010-03-23","Open":10787.17969,"High":10893.88965,"Low":10784.75977,"Close":10888.83008,"Adj Close":10888.83008,"Volume":189140000}
{"Date":"2010-03-24","Open":10887.62012,"High":10887.83984,"Low":10825.41992,"Close":10836.15039,"Adj Close":10836.15039,"Volume":195570000}
{"Date":"2010-03-25","Open":10837.50977,"High":10955.48047,"Low":10834.19043,"Close":10841.20996,"Adj Close":10841.20996,"Volume":200330000}
{"Date":"2010-03-26","Open":10841.29004,"High":10909.37988,"Low":10816.42969,"Close":10850.36035,"Adj Close":10850.36035,"Volume":175490000}
{"Date":"2010-03-29","Open":10849.23047,"High":10916.63965,"Low":10849.23047,"Close":10895.86035,"Adj Close":10895.86035,"Volume":136710000}
{"Date":"2010-03-30","Open":10895.01953,"High":10940.21973,"Low":10866.83008,"Close":10907.41992,"Adj Close":10907.41992,"Volume":148810000}
{"Date":"2010-03-31","Open":10907.33984,"High":10907.41992,"Low":10832.83008,"Close":10856.62988,"Adj Close":10856.62988,"Volume":197060000}
{"Date":"2010-04-01","Open":10857.30957,"High":10956.38965,"Low":10857.30957,"Close":10927.07031,"Adj Close":10927.07031,"Volume":159520000}
{"Date":"2010-04-05","Open":10927.45019,"High":10988.05957,"Low":10923.96973,"Close":10973.54981,"Adj Close":10973.54981,"Volume":139480000}
{"Date":"2010-04-06","Open":10972.49023,"High":10987.37988,"Low":10927.51953,"Close":10969.99023,"Adj Close":10969.99023,"Volume":159960000}
{"Date":"2010-04-07","Open":10961.95019,"High":10962.66016,"Low":10845.45019,"Close":10897.51953,"Adj Close":10897.51953,"Volume":187000000}
{"Date":"2010-04-08","Open":10896.99023,"High":10949.36035,"Low":10844.08984,"Close":10927.07031,"Adj Close":10927.07031,"Volume":158930000}
{"Date":"2010-04-09","Open":10926.91992,"High":11000.98047,"Low":10926.91992,"Close":10997.34961,"Adj Close":10997.34961,"Volume":150660000}
{"Date":"2010-04-12","Open":10996.75,"High":11029.76953,"Low":10992.20996,"Close":11005.96973,"Adj Close":11005.96973,"Volume":153960000}
{"Date":"2010-04-13","Open":11006.71973,"High":11038.91992,"Low":10947.76953,"Close":11019.41992,"Adj Close":11019.41992,"Volume":183950000}
{"Date":"2010-04-14","Open":11020.70019,"High":11125.21973,"Low":11020.62988,"Close":11123.11035,"Adj Close":11123.11035,"Volume":223920000}
{"Date":"2010-04-15","Open":11122.95996,"High":11154.54981,"Low":11096.20019,"Close":11144.57031,"Adj Close":11144.57031,"Volume":203720000}
{"Date":"2010-04-16","Open":11143.66016,"High":11153.79004,"Low":10973.91992,"Close":11018.66016,"Adj Close":11018.66016,"Volume":373950000}
{"Date":"2010-04-19","Open":11018.36035,"High":11095.29981,"Low":10977.84961,"Close":11092.04981,"Adj Close":11092.04981,"Volume":214850000}
{"Date":"2010-04-20","Open":11093.11035,"High":11146.08008,"Low":11081.46973,"Close":11117.05957,"Adj Close":11117.05957,"Volume":175170000}
{"Date":"2010-04-21","Open":11116.91016,"High":11153.71973,"Low":11071.33984,"Close":11124.91992,"Adj Close":11124.91992,"Volume":188880000}
{"Date":"2010-04-22","Open":11119.78027,"High":11149.86035,"Low":11016.40039,"Close":11134.29004,"Adj Close":11134.29004,"Volume":214700000}
{"Date":"2010-04-23","Open":11132.17969,"High":11205.63965,"Low":11105.65039,"Close":11204.28027,"Adj Close":11204.28027,"Volume":207380000}
{"Date":"2010-04-26","Open":11205.11035,"High":11258.00977,"Low":11187.65039,"Close":11205.03027,"Adj Close":11205.03027,"Volume":191920000}
{"Date":"2010-04-27","Open":11203.66992,"High":11218.86035,"Low":10973.16992,"Close":10991.99023,"Adj Close":10991.99023,"Volume":263400000}
{"Date":"2010-04-28","Open":10988.87012,"High":11078.51953,"Low":10965.37988,"Close":11045.26953,"Adj Close":11045.26953,"Volume":236760000}
{"Date":"2010-04-29","Open":11045.63965,"High":11197.32031,"Low":11041.63965,"Close":11167.32031,"Adj Close":11167.32031,"Volume":194310000}
{"Date":"2010-04-30","Open":11168.23047,"High":11197.92969,"Low":10999.69043,"Close":11008.61035,"Adj Close":11008.61035,"Volume":255130000}
{"Date":"2010-05-03","Open":11009.59961,"High":11177.66992,"Low":11009.59961,"Close":11151.83008,"Adj Close":11151.83008,"Volume":178080000}
{"Date":"2010-05-04","Open":11149.48047,"High":11149.48047,"Low":10869.25,"Close":10926.76953,"Adj Close":10926.76953,"Volume":242100000}
{"Date":"2010-05-05","Open":10918.40039,"High":10946.79004,"Low":10814.83984,"Close":10866.83008,"Adj Close":10866.83008,"Volume":218830000}
{"Date":"2010-05-06","Open":10868.12012,"High":10879.75977,"Low":9869.62012,"Close":10520.32031,"Adj Close":10520.32031,"Volume":459890000}
{"Date":"2010-05-07","Open":10519.41992,"High":10579.12012,"Low":10241.23047,"Close":10380.42969,"Adj Close":10380.42969,"Volume":428730000}
{"Date":"2010-05-10","Open":10386.17969,"High":10835.16992,"Low":10386.03027,"Close":10785.13965,"Adj Close":10785.13965,"Volume":313350000}
{"Date":"2010-05-11","Open":10780,"High":10874.54004,"Low":10685.37988,"Close":10748.25977,"Adj Close":10748.25977,"Volume":223950000}
{"Date":"2010-05-12","Open":10742.15039,"High":10909.08008,"Low":10742.15039,"Close":10896.91016,"Adj Close":10896.91016,"Volume":196630000}
{"Date":"2010-05-13","Open":10896.61035,"High":10920.26953,"Low":10771.69043,"Close":10782.95019,"Adj Close":10782.95019,"Volume":201480000}
{"Date":"2010-05-14","Open":10780.67969,"High":10780.75,"Low":10537.25,"Close":10620.16016,"Adj Close":10620.16016,"Volume":256500000}
{"Date":"2010-05-17","Open":10616.98047,"High":10660.96973,"Low":10436.05957,"Close":10625.83008,"Adj Close":10625.83008,"Volume":221910000}
{"Date":"2010-05-18","Open":10625.45019,"High":10718.86035,"Low":10482.20019,"Close":10510.95019,"Adj Close":10510.95019,"Volume":246370000}
{"Date":"2010-05-19","Open":10505.70019,"High":10522.51953,"Low":10324.66016,"Close":10444.37012,"Adj Close":10444.37012,"Volume":266340000}
{"Date":"2010-05-20","Open":10440.20996,"High":10440.20996,"Low":10065.36035,"Close":10068.00977,"Adj Close":10068.00977,"Volume":360350000}
{"Date":"2010-05-21","Open":10063.92969,"High":10198.53027,"Low":9918.82031,"Close":10193.38965,"Adj Close":10193.38965,"Volume":438220000}
{"Date":"2010-05-24","Open":10193.45996,"High":10196.41016,"Low":10052.66992,"Close":10066.57031,"Adj Close":10066.57031,"Volume":211430000}
{"Date":"2010-05-25","Open":10061.42969,"High":10061.66016,"Low":9774.48047,"Close":10043.75,"Adj Close":10043.75,"Volume":316960000}
{"Date":"2010-05-26","Open":10045.11035,"High":10179.03027,"Low":9952.67969,"Close":9974.45019,"Adj Close":9974.45019,"Volume":316080000}
{"Date":"2010-05-27","Open":9971.73047,"High":10264.20019,"Low":9971.73047,"Close":10258.99023,"Adj Close":10258.99023,"Volume":264770000}
{"Date":"2010-05-28","Open":10258,"High":10258,"Low":10095.90039,"Close":10136.62988,"Adj Close":10136.62988,"Volume":243720000}
{"Date":"2010-06-01","Open":10133.94043,"High":10218.33008,"Low":10013.90039,"Close":10024.01953,"Adj Close":10024.01953,"Volume":221900000}
{"Date":"2010-06-02","Open":10025.61035,"High":10254.21973,"Low":10025.61035,"Close":10249.54004,"Adj Close":10249.54004,"Volume":200850000}
{"Date":"2010-06-03","Open":10250.66992,"High":10315.20996,"Low":10175.01953,"Close":10255.28027,"Adj Close":10255.28027,"Volume":176870000}
{"Date":"2010-06-04","Open":10249.61035,"High":10249.69043,"Low":9889.87988,"Close":9931.96973,"Adj Close":9931.96973,"Volume":256600000}
{"Date":"2010-06-07","Open":9931.75,"High":9982.37988,"Low":9810.29981,"Close":9816.49023,"Adj Close":9816.49023,"Volume":222940000}
{"Date":"2010-06-08","Open":9812.94043,"High":9953.66016,"Low":9757.54981,"Close":9939.98047,"Adj Close":9939.98047,"Volume":259680000}
{"Date":"2010-06-09","Open":9941.57031,"High":10065.13965,"Low":9867.73047,"Close":9899.25,"Adj Close":9899.25,"Volume":222680000}
{"Date":"2010-06-10","Open":9901.66992,"High":10185.83008,"Low":9901.66992,"Close":10172.53027,"Adj Close":10172.53027,"Volume":221730000}
{"Date":"2010-06-11","Open":10166.78027,"High":10215.98047,"Low":10082.70996,"Close":10211.07031,"Adj Close":10211.07031,"Volume":187890000}
{"Date":"2010-06-14","Open":10211.83008,"High":10328.66992,"Low":10186.20996,"Close":10190.88965,"Adj Close":10190.88965,"Volume":177920000}
{"Date":"2010-06-15","Open":10192.40039,"High":10408.32031,"Low":10192.40039,"Close":10404.76953,"Adj Close":10404.76953,"Volume":203170000}
{"Date":"2010-06-16","Open":10404.24023,"High":10429.03027,"Low":10332.59961,"Close":10409.45996,"Adj Close":10409.45996,"Volume":165700000}
{"Date":"2010-06-17","Open":10409.98047,"High":10441.20019,"Low":10319.21973,"Close":10434.16992,"Adj Close":10434.16992,"Volume":181070000}
{"Date":"2010-06-18","Open":10435,"High":10483.44043,"Low":10424.49023,"Close":10450.63965,"Adj Close":10450.63965,"Volume":338010000}
{"Date":"2010-06-21","Open":10452.45996,"High":10594.16016,"Low":10395.54981,"Close":10442.41016,"Adj Close":10442.41016,"Volume":165190000}
{"Date":"2010-06-22","Open":10441.95019,"High":10493.57031,"Low":10283.40039,"Close":10293.51953,"Adj Close":10293.51953,"Volume":175750000}
{"Date":"2010-06-23","Open":10293.29981,"High":10368.04004,"Low":10227.24023,"Close":10298.44043,"Adj Close":10298.44043,"Volume":195100000}
{"Date":"2010-06-24","Open":10297.08008,"High":10298.05957,"Low":10128.84961,"Close":10152.79981,"Adj Close":10152.79981,"Volume":244440000}
{"Date":"2010-06-25","Open":10153.48047,"High":10202.91016,"Low":10081.08008,"Close":10143.80957,"Adj Close":10143.80957,"Volume":434500000}
{"Date":"2010-06-28","Open":10143.04981,"High":10201.92969,"Low":10101.41016,"Close":10138.51953,"Adj Close":10138.51953,"Volume":164100000}
{"Date":"2010-06-29","Open":10135.71973,"High":10135.79981,"Low":9811.91992,"Close":9870.29981,"Adj Close":9870.29981,"Volume":290500000}
{"Date":"2010-06-30","Open":9868.33984,"High":9908.91992,"Low":9753.83984,"Close":9774.01953,"Adj Close":9774.01953,"Volume":235090000}
{"Date":"2010-07-01","Open":9773.26953,"High":9795.48047,"Low":9621.88965,"Close":9732.53027,"Adj Close":9732.53027,"Volume":262820000}
{"Date":"2010-07-02","Open":9732.53027,"High":9770.87012,"Low":9614.32031,"Close":9686.48047,"Adj Close":9686.48047,"Volume":199570000}
{"Date":"2010-07-06","Open":9686.48047,"High":9858.12988,"Low":9659.00977,"Close":9743.62012,"Adj Close":9743.62012,"Volume":261020000}
{"Date":"2010-07-07","Open":9743.62012,"High":10026.59961,"Low":9736.70019,"Close":10018.28027,"Adj Close":10018.28027,"Volume":219560000}
{"Date":"2010-07-08","Open":10019.25977,"High":10139.86035,"Low":10019.25977,"Close":10138.99023,"Adj Close":10138.99023,"Volume":192210000}
{"Date":"2010-07-09","Open":10138.99023,"High":10201.76953,"Low":10118.41016,"Close":10198.03027,"Adj Close":10198.03027,"Volume":134810000}
{"Date":"2010-07-12","Open":10199.24023,"High":10220.28027,"Low":10146.49023,"Close":10216.26953,"Adj Close":10216.26953,"Volume":131490000}
{"Date":"2010-07-13","Open":10217.54981,"High":10407.82031,"Low":10217.54981,"Close":10363.01953,"Adj Close":10363.01953,"Volume":179040000}
{"Date":"2010-07-14","Open":10370.95996,"High":10400.09961,"Low":10303,"Close":10366.71973,"Adj Close":10366.71973,"Volume":208530000}
{"Date":"2010-07-15","Open":10367.09961,"High":10379.74023,"Low":10240.48047,"Close":10359.30957,"Adj Close":10359.30957,"Volume":210000000}
{"Date":"2010-07-16","Open":10356.20019,"High":10356.20019,"Low":10079.58008,"Close":10097.90039,"Adj Close":10097.90039,"Volume":335060000}
{"Date":"2010-07-19","Open":10098.12012,"High":10187.28027,"Low":10073.67969,"Close":10154.42969,"Adj Close":10154.42969,"Volume":176970000}
{"Date":"2010-07-20","Open":10151.48047,"High":10236.40039,"Low":10007.75977,"Close":10229.95996,"Adj Close":10229.95996,"Volume":194410000}
{"Date":"2010-07-21","Open":10226.01953,"High":10265.54004,"Low":10065.5,"Close":10120.53027,"Adj Close":10120.53027,"Volume":203900000}
{"Date":"2010-07-22","Open":10121.80957,"High":10363.24023,"Low":10121.80957,"Close":10322.29981,"Adj Close":10322.29981,"Volume":202220000}
{"Date":"2010-07-23","Open":10321.16016,"High":10441.95019,"Low":10287.48047,"Close":10424.62012,"Adj Close":10424.62012,"Volume":200000000}
{"Date":"2010-07-26","Open":10424.16992,"High":10526.79004,"Low":10414.40039,"Close":10525.42969,"Adj Close":10525.42969,"Volume":178820000}
{"Date":"2010-07-27","Open":10525.28027,"High":10578.33008,"Low":10494.86035,"Close":10537.69043,"Adj Close":10537.69043,"Volume":180550000}
{"Date":"2010-07-28","Open":10537.00977,"High":10548.51953,"Low":10463.21973,"Close":10497.87988,"Adj Close":10497.87988,"Volume":162070000}
{"Date":"2010-07-29","Open":10498.94043,"High":10584.99023,"Low":10387.38965,"Close":10467.16016,"Adj Close":10467.16016,"Volume":202110000}
{"Date":"2010-07-30","Open":10465.19043,"High":10507.19043,"Low":10347.5,"Close":10465.94043,"Adj Close":10465.94043,"Volume":208160000}
{"Date":"2010-08-02","Open":10468.82031,"High":10692.20019,"Low":10468.58984,"Close":10674.37988,"Adj Close":10674.37988,"Volume":167640000}
{"Date":"2010-08-03","Open":10673.91992,"High":10676.95019,"Low":10600.95996,"Close":10636.37988,"Adj Close":10636.37988,"Volume":164880000}
{"Date":"2010-08-04","Open":10630.20019,"High":10702.99023,"Low":10627.53027,"Close":10680.42969,"Adj Close":10680.42969,"Volume":173360000}
{"Date":"2010-08-05","Open":10679.66992,"High":10679.75,"Low":10612.84961,"Close":10674.98047,"Adj Close":10674.98047,"Volume":139610000}
{"Date":"2010-08-06","Open":10668.54981,"High":10668.70019,"Low":10515.37012,"Close":10653.55957,"Adj Close":10653.55957,"Volume":154870000}
{"Date":"2010-08-09","Open":10654.62012,"High":10719.94043,"Low":10649.40039,"Close":10698.75,"Adj Close":10698.75,"Volume":166330000}
{"Date":"2010-08-10","Open":10696.62988,"High":10700.70996,"Low":10551.62012,"Close":10644.25,"Adj Close":10644.25,"Volume":203490000}
{"Date":"2010-08-11","Open":10631.82031,"High":10631.90039,"Low":10367.33008,"Close":10378.83008,"Adj Close":10378.83008,"Volume":219330000}
{"Date":"2010-08-12","Open":10361.58008,"High":10361.65039,"Low":10268.70996,"Close":10319.95019,"Adj Close":10319.95019,"Volume":221030000}
{"Date":"2010-08-13","Open":10320.33008,"High":10354.91992,"Low":10285.44043,"Close":10303.15039,"Adj Close":10303.15039,"Volume":151620000}
{"Date":"2010-08-16","Open":10303.07031,"High":10333.12012,"Low":10209.53027,"Close":10302.00977,"Adj Close":10302.00977,"Volume":146040000}
{"Date":"2010-08-17","Open":10297.62988,"High":10480.44043,"Low":10297.46973,"Close":10405.84961,"Adj Close":10405.84961,"Volume":191340000}
{"Date":"2010-08-18","Open":10398.58984,"High":10472.29981,"Low":10330.01953,"Close":10415.54004,"Adj Close":10415.54004,"Volume":168560000}
{"Date":"2010-08-19","Open":10411.15039,"High":10411.15039,"Low":10216.19043,"Close":10271.20996,"Adj Close":10271.20996,"Volume":227740000}
{"Date":"2010-08-20","Open":10270.98047,"High":10270.98047,"Low":10147.24023,"Close":10213.62012,"Adj Close":10213.62012,"Volume":251150000}
{"Date":"2010-08-23","Open":10215.50977,"High":10304.70019,"Low":10170.29004,"Close":10174.41016,"Adj Close":10174.41016,"Volume":173000000}
{"Date":"2010-08-24","Open":10173.04981,"High":10173.04981,"Low":9991.17969,"Close":10040.45019,"Adj Close":10040.45019,"Volume":223680000}
{"Date":"2010-08-25","Open":10040.15039,"High":10097.40039,"Low":9937.98047,"Close":10060.05957,"Adj Close":10060.05957,"Volume":183890000}
{"Date":"2010-08-26","Open":10059.90039,"High":10104.70996,"Low":9968.09961,"Close":9985.80957,"Adj Close":9985.80957,"Volume":176330000}
{"Date":"2010-08-27","Open":9982.17969,"High":10159.87988,"Low":9936.62012,"Close":10150.65039,"Adj Close":10150.65039,"Volume":207760000}
{"Date":"2010-08-30","Open":10145.58008,"High":10150.57031,"Low":10007.67969,"Close":10009.73047,"Adj Close":10009.73047,"Volume":150480000}
{"Date":"2010-08-31","Open":10006.41992,"High":10073.37988,"Low":9941.83984,"Close":10014.71973,"Adj Close":10014.71973,"Volume":255420000}
{"Date":"2010-09-01","Open":10016.00977,"High":10279.08008,"Low":10016.00977,"Close":10269.46973,"Adj Close":10269.46973,"Volume":205710000}
{"Date":"2010-09-02","Open":10270.08008,"High":10320.37012,"Low":10253.95996,"Close":10320.09961,"Adj Close":10320.09961,"Volume":149930000}
{"Date":"2010-09-03","Open":10321.91992,"High":10451.15039,"Low":10321.83984,"Close":10447.92969,"Adj Close":10447.92969,"Volume":168600000}
{"Date":"2010-09-07","Open":10446.79981,"High":10446.79981,"Low":10332.40039,"Close":10340.69043,"Adj Close":10340.69043,"Volume":149040000}
{"Date":"2010-09-08","Open":10338.49023,"High":10426.70019,"Low":10335.69043,"Close":10387.00977,"Adj Close":10387.00977,"Volume":166760000}
{"Date":"2010-09-09","Open":10388.13965,"High":10476.62012,"Low":10386.62988,"Close":10415.24023,"Adj Close":10415.24023,"Volume":163590000}
{"Date":"2010-09-10","Open":10415.00977,"High":10471.28027,"Low":10403.16992,"Close":10462.76953,"Adj Close":10462.76953,"Volume":140320000}
{"Date":"2010-09-13","Open":10458.59961,"High":10567.58984,"Low":10458.59961,"Close":10544.12988,"Adj Close":10544.12988,"Volume":190720000}
{"Date":"2010-09-14","Open":10544.73047,"High":10588.32031,"Low":10499.70019,"Close":10526.49023,"Adj Close":10526.49023,"Volume":192410000}
{"Date":"2010-09-15","Open":10526.41992,"High":10587.79981,"Low":10480.78027,"Close":10572.73047,"Adj Close":10572.73047,"Volume":167420000}
{"Date":"2010-09-16","Open":10571.75,"High":10603.69043,"Low":10522.48047,"Close":10594.83008,"Adj Close":10594.83008,"Volume":170300000}
{"Date":"2010-09-17","Open":10595.54981,"High":10650.16016,"Low":10567.36035,"Close":10607.84961,"Adj Close":10607.84961,"Volume":367230000}
{"Date":"2010-09-20","Open":10608.08008,"High":10774.12988,"Low":10608.08008,"Close":10753.62012,"Adj Close":10753.62012,"Volume":157120000}
{"Date":"2010-09-21","Open":10753.38965,"High":10833.38965,"Low":10717.74023,"Close":10761.03027,"Adj Close":10761.03027,"Volume":186740000}
{"Date":"2010-09-22","Open":10761.11035,"High":10805.37988,"Low":10708.40039,"Close":10739.30957,"Adj Close":10739.30957,"Volume":168590000}
{"Date":"2010-09-23","Open":10738.48047,"High":10761.94043,"Low":10640.91992,"Close":10662.41992,"Adj Close":10662.41992,"Volume":156830000}
{"Date":"2010-09-24","Open":10664.38965,"High":10865.78027,"Low":10664.30957,"Close":10860.25977,"Adj Close":10860.25977,"Volume":179270000}
{"Date":"2010-09-27","Open":10860.03027,"High":10873.20019,"Low":10809.62012,"Close":10812.04004,"Adj Close":10812.04004,"Volume":143910000}
{"Date":"2010-09-28","Open":10809.16992,"High":10886.20996,"Low":10728.63965,"Close":10858.13965,"Adj Close":10858.13965,"Volume":167110000}
{"Date":"2010-09-29","Open":10857.98047,"High":10869.25977,"Low":10798.87988,"Close":10835.28027,"Adj Close":10835.28027,"Volume":158830000}
{"Date":"2010-09-30","Open":10836.04004,"High":10948.87988,"Low":10745.44043,"Close":10788.04981,"Adj Close":10788.04981,"Volume":214540000}
{"Date":"2010-10-01","Open":10789.71973,"High":10866.54004,"Low":10780.63965,"Close":10829.67969,"Adj Close":10829.67969,"Volume":161890000}
{"Date":"2010-10-04","Open":10828.84961,"High":10853.70996,"Low":10711.12012,"Close":10751.26953,"Adj Close":10751.26953,"Volume":160370000}
{"Date":"2010-10-05","Open":10752.78027,"High":10965.61035,"Low":10752.62988,"Close":10944.71973,"Adj Close":10944.71973,"Volume":216240000}
{"Date":"2010-10-06","Open":10936.79004,"High":10974.16016,"Low":10918.57031,"Close":10967.65039,"Adj Close":10967.65039,"Volume":163440000}
{"Date":"2010-10-07","Open":10968.41016,"High":10998.53027,"Low":10892.75977,"Close":10948.58008,"Adj Close":10948.58008,"Volume":141920000}
{"Date":"2010-10-08","Open":10948.5,"High":11032.16992,"Low":10929.28027,"Close":11006.48047,"Adj Close":11006.48047,"Volume":152280000}
{"Date":"2010-10-11","Open":11006.92969,"High":11030.5,"Low":10977.90039,"Close":11010.33984,"Adj Close":11010.33984,"Volume":114830000}
{"Date":"2010-10-12","Open":11010.79004,"High":11053.20996,"Low":10913.83984,"Close":11020.40039,"Adj Close":11020.40039,"Volume":155150000}
{"Date":"2010-10-13","Open":11022.82031,"High":11155.23047,"Low":11022.07031,"Close":11096.08008,"Adj Close":11096.08008,"Volume":224920000}
{"Date":"2010-10-14","Open":11096.99023,"High":11112.20019,"Low":11023.54004,"Close":11094.57031,"Adj Close":11094.57031,"Volume":196170000}
{"Date":"2010-10-15","Open":11096.00977,"High":11141.19043,"Low":11010.67969,"Close":11062.78027,"Adj Close":11062.78027,"Volume":319210000}
{"Date":"2010-10-18","Open":11062.62988,"High":11159.04981,"Low":11054.75977,"Close":11143.69043,"Adj Close":11143.69043,"Volume":190290000}
{"Date":"2010-10-19","Open":11139.59961,"High":11139.59961,"Low":10917.62012,"Close":10978.62012,"Adj Close":10978.62012,"Volume":247640000}
{"Date":"2010-10-20","Open":10974.51953,"High":11152.87988,"Low":10970.88965,"Close":11107.96973,"Adj Close":11107.96973,"Volume":220140000}
{"Date":"2010-10-21","Open":11105.24023,"High":11213.54004,"Low":11066.19043,"Close":11146.57031,"Adj Close":11146.57031,"Volume":178060000}
{"Date":"2010-10-22","Open":11146.41016,"High":11159.04981,"Low":11109.25,"Close":11132.55957,"Adj Close":11132.55957,"Volume":104570000}
{"Date":"2010-10-25","Open":11133.40039,"High":11247.59961,"Low":11132.33984,"Close":11164.04981,"Adj Close":11164.04981,"Volume":168110000}
{"Date":"2010-10-26","Open":11163.13965,"High":11184.82031,"Low":11087,"Close":11169.45996,"Adj Close":11169.45996,"Volume":159040000}
{"Date":"2010-10-27","Open":11168.40039,"High":11168.40039,"Low":11020.82031,"Close":11126.28027,"Adj Close":11126.28027,"Volume":167080000}
{"Date":"2010-10-28","Open":11127.33984,"High":11179.33984,"Low":11052.59961,"Close":11113.95019,"Adj Close":11113.95019,"Volume":156250000}
{"Date":"2010-10-29","Open":11120.45019,"High":11131.00977,"Low":11075.79981,"Close":11118.49023,"Adj Close":11118.49023,"Volume":189650000}
{"Date":"2010-11-01","Open":11120.29981,"High":11244.26953,"Low":11062.33008,"Close":11124.62012,"Adj Close":11124.62012,"Volume":150130000}
{"Date":"2010-11-02","Open":11125.21973,"High":11219.51953,"Low":11125.21973,"Close":11188.71973,"Adj Close":11188.71973,"Volume":150390000}
{"Date":"2010-11-03","Open":11184.87988,"High":11226.63965,"Low":11097.37012,"Close":11215.12988,"Adj Close":11215.12988,"Volume":177580000}
{"Date":"2010-11-04","Open":11216.65039,"High":11440.37012,"Low":11216.65039,"Close":11434.83984,"Adj Close":11434.83984,"Volume":234680000}
{"Date":"2010-11-05","Open":11435.21973,"High":11451.53027,"Low":11393.51953,"Close":11444.08008,"Adj Close":11444.08008,"Volume":211670000}
{"Date":"2010-11-08","Open":11439.54004,"High":11439.61035,"Low":11362.53027,"Close":11406.83984,"Adj Close":11406.83984,"Volume":143990000}
{"Date":"2010-11-09","Open":11403.58984,"High":11421.13965,"Low":11303.19043,"Close":11346.75,"Adj Close":11346.75,"Volume":161910000}
{"Date":"2010-11-10","Open":11342.80957,"High":11366.16016,"Low":11255.01953,"Close":11357.04004,"Adj Close":11357.04004,"Volume":164170000}
{"Date":"2010-11-11","Open":11326.69043,"High":11326.76953,"Low":11231.21973,"Close":11283.09961,"Adj Close":11283.09961,"Volume":296660000}
{"Date":"2010-11-12","Open":11281.28027,"High":11283.70019,"Low":11143.83984,"Close":11192.58008,"Adj Close":11192.58008,"Volume":217650000}
{"Date":"2010-11-15","Open":11194.01953,"High":11280.90039,"Low":11189.09961,"Close":11201.96973,"Adj Close":11201.96973,"Volume":155660000}
{"Date":"2010-11-16","Open":11194.70019,"High":11194.70019,"Low":10978.92969,"Close":11023.5,"Adj Close":11023.5,"Volume":254570000}
{"Date":"2010-11-17","Open":11017.83008,"High":11042.16016,"Low":10990.80957,"Close":11007.87988,"Adj Close":11007.87988,"Volume":160250000}
{"Date":"2010-11-18","Open":11010.49023,"High":11199.69043,"Low":11010.33984,"Close":11181.23047,"Adj Close":11181.23047,"Volume":171770000}
{"Date":"2010-11-19","Open":11180.76953,"High":11206.16992,"Low":11119.24023,"Close":11203.54981,"Adj Close":11203.54981,"Volume":219400000}
{"Date":"2010-11-22","Open":11201.66016,"High":11206.04981,"Low":11054.53027,"Close":11178.58008,"Adj Close":11178.58008,"Volume":152850000}
{"Date":"2010-11-23","Open":11177.59961,"High":11180.16992,"Low":10992.16992,"Close":11036.37012,"Adj Close":11036.37012,"Volume":192820000}
{"Date":"2010-11-24","Open":11037.34961,"High":11195.99023,"Low":11037.34961,"Close":11187.28027,"Adj Close":11187.28027,"Volume":138280000}
{"Date":"2010-11-26","Open":11183.5,"High":11183.5,"Low":11067.16992,"Close":11091.87012,"Adj Close":11091.87012,"Volume":68400000}
{"Date":"2010-11-29","Open":11083.75,"High":11083.82031,"Low":10929.28027,"Close":11052.49023,"Adj Close":11052.49023,"Volume":151530000}
{"Date":"2010-11-30","Open":11049.71973,"High":11062.62988,"Low":10942.98047,"Close":11006.01953,"Adj Close":11006.01953,"Volume":233770000}
{"Date":"2010-12-01","Open":11007.23047,"High":11276.09961,"Low":11007.23047,"Close":11255.78027,"Adj Close":11255.78027,"Volume":202520000}
{"Date":"2010-12-02","Open":11255.92969,"High":11373.79981,"Low":11255.84961,"Close":11362.41016,"Adj Close":11362.41016,"Volume":212090000}
{"Date":"2010-12-03","Open":11361.87988,"High":11388.87012,"Low":11318.82031,"Close":11382.08984,"Adj Close":11382.08984,"Volume":149440000}
{"Date":"2010-12-06","Open":11381.33008,"High":11392.08008,"Low":11350.26953,"Close":11362.19043,"Adj Close":11362.19043,"Volume":122240000}
{"Date":"2010-12-07","Open":11363.84961,"High":11450.88965,"Low":11354.08984,"Close":11359.16016,"Adj Close":11359.16016,"Volume":175720000}
{"Date":"2010-12-08","Open":11354.45019,"High":11389.08984,"Low":11327.49023,"Close":11372.48047,"Adj Close":11372.48047,"Volume":152510000}
{"Date":"2010-12-09","Open":11370.44043,"High":11413.34961,"Low":11331.5,"Close":11370.05957,"Adj Close":11370.05957,"Volume":167970000}
{"Date":"2010-12-10","Open":11370.05957,"High":11413.69043,"Low":11357.71973,"Close":11410.32031,"Adj Close":11410.32031,"Volume":151820000}
{"Date":"2010-12-13","Open":11406.16016,"High":11480.03027,"Low":11405.33008,"Close":11428.55957,"Adj Close":11428.55957,"Volume":151190000}
{"Date":"2010-12-14","Open":11429.24023,"High":11514.08008,"Low":11428.94043,"Close":11476.54004,"Adj Close":11476.54004,"Volume":149860000}
{"Date":"2010-12-15","Open":11475.63965,"High":11519.04004,"Low":11445.66992,"Close":11457.46973,"Adj Close":11457.46973,"Volume":189670000}
{"Date":"2010-12-16","Open":11457.92969,"High":11514.83984,"Low":11421.29981,"Close":11499.25,"Adj Close":11499.25,"Volume":163040000}
{"Date":"2010-12-17","Open":11499.01953,"High":11503.17969,"Low":11451,"Close":11491.91016,"Adj Close":11491.91016,"Volume":358300000}
{"Date":"2010-12-20","Open":11491.29981,"High":11517.07031,"Low":11442.67969,"Close":11478.12988,"Adj Close":11478.12988,"Volume":125360000}
{"Date":"2010-12-21","Open":11478.36035,"High":11549.12012,"Low":11478.29004,"Close":11533.16016,"Adj Close":11533.16016,"Volume":119420000}
{"Date":"2010-12-22","Open":11532.16992,"High":11566.99023,"Low":11528.08008,"Close":11559.49023,"Adj Close":11559.49023,"Volume":122040000}
{"Date":"2010-12-23","Open":11559.11035,"High":11580.83984,"Low":11542.62012,"Close":11573.49023,"Adj Close":11573.49023,"Volume":100840000}
{"Date":"2010-12-27","Open":11572.80957,"High":11573.19043,"Low":11518.44043,"Close":11555.03027,"Adj Close":11555.03027,"Volume":76820000}
{"Date":"2010-12-28","Open":11554.79981,"High":11591.12988,"Low":11541.13965,"Close":11575.54004,"Adj Close":11575.54004,"Volume":114100000}
{"Date":"2010-12-29","Open":11572.74023,"High":11625,"Low":11572.66016,"Close":11585.37988,"Adj Close":11585.37988,"Volume":77800000}
{"Date":"2010-12-30","Open":11585.37988,"High":11594.37988,"Low":11551.92969,"Close":11569.70996,"Adj Close":11569.70996,"Volume":76820000}
{"Date":"2010-12-31","Open":11569.33008,"High":11597.41016,"Low":11530.32031,"Close":11577.50977,"Adj Close":11577.50977,"Volume":93330000}
{"Date":"2011-01-03","Open":11577.42969,"High":11711.46973,"Low":11577.34961,"Close":11670.75,"Adj Close":11670.75,"Volume":203420000}
{"Date":"2011-01-04","Open":11670.90039,"High":11698.21973,"Low":11635.74023,"Close":11691.17969,"Adj Close":11691.17969,"Volume":178630000}
{"Date":"2011-01-05","Open":11688.61035,"High":11742.67969,"Low":11652.88965,"Close":11722.88965,"Adj Close":11722.88965,"Volume":169990000}
{"Date":"2011-01-06","Open":11716.92969,"High":11736.74023,"Low":11667.45996,"Close":11697.30957,"Adj Close":11697.30957,"Volume":193080000}
{"Date":"2011-01-07","Open":11696.86035,"High":11726.94043,"Low":11599.67969,"Close":11674.75977,"Adj Close":11674.75977,"Volume":188720000}
{"Date":"2011-01-10","Open":11672.33984,"High":11677.33008,"Low":11573.87012,"Close":11637.45019,"Adj Close":11637.45019,"Volume":150340000}
{"Date":"2011-01-11","Open":11638.50977,"High":11704.12012,"Low":11635.48047,"Close":11671.87988,"Adj Close":11671.87988,"Volume":157440000}
{"Date":"2011-01-12","Open":11673.62012,"High":11782.23047,"Low":11673.62012,"Close":11755.44043,"Adj Close":11755.44043,"Volume":144960000}
{"Date":"2011-01-13","Open":11753.70019,"High":11757.25,"Low":11700.53027,"Close":11731.90039,"Adj Close":11731.90039,"Volume":161660000}
{"Date":"2011-01-14","Open":11732.12988,"High":11794.15039,"Low":11698.83008,"Close":11787.37988,"Adj Close":11787.37988,"Volume":200770000}
{"Date":"2011-01-18","Open":11783.82031,"High":11858.78027,"Low":11777.99023,"Close":11837.92969,"Adj Close":11837.92969,"Volume":203390000}
{"Date":"2011-01-19","Open":11834.20996,"High":11861.24023,"Low":11798.45996,"Close":11825.29004,"Adj Close":11825.29004,"Volume":166250000}
{"Date":"2011-01-20","Open":11823.70019,"High":11845.16016,"Low":11744.76953,"Close":11822.79981,"Adj Close":11822.79981,"Volume":180800000}
{"Date":"2011-01-21","Open":11822.95019,"High":11905.48047,"Low":11822.79981,"Close":11871.83984,"Adj Close":11871.83984,"Volume":249480000}
{"Date":"2011-01-24","Open":11873.42969,"High":11982.94043,"Low":11867.98047,"Close":11980.51953,"Adj Close":11980.51953,"Volume":184000000}
{"Date":"2011-01-25","Open":11980.51953,"High":11985.96973,"Low":11898.74023,"Close":11977.19043,"Adj Close":11977.19043,"Volume":191950000}
{"Date":"2011-01-26","Open":11978.84961,"High":12020.51953,"Low":11961.83008,"Close":11985.44043,"Adj Close":11985.44043,"Volume":168320000}
{"Date":"2011-01-27","Open":11985.36035,"High":12019.53027,"Low":11971.92969,"Close":11989.83008,"Adj Close":11989.83008,"Volume":167770000}
{"Date":"2011-01-28","Open":11990.36035,"High":12012.41992,"Low":11803.04004,"Close":11823.70019,"Adj Close":11823.70019,"Volume":214170000}
{"Date":"2011-01-31","Open":11824.38965,"High":11891.92969,"Low":11817.87988,"Close":11891.92969,"Adj Close":11891.92969,"Volume":206580000}
{"Date":"2011-02-01","Open":11892.5,"High":12050.75,"Low":11892.5,"Close":12040.16016,"Adj Close":12040.16016,"Volume":180890000}
{"Date":"2011-02-02","Open":12038.26953,"High":12057.91016,"Low":12018.50977,"Close":12041.96973,"Adj Close":12041.96973,"Volume":143440000}
{"Date":"2011-02-03","Open":12040.67969,"High":12080.54004,"Low":11981.04981,"Close":12062.25977,"Adj Close":12062.25977,"Volume":143710000}
{"Date":"2011-02-04","Open":12061.73047,"High":12092.41992,"Low":12025.78027,"Close":12092.15039,"Adj Close":12092.15039,"Volume":121780000}
{"Date":"2011-02-07","Open":12092.37988,"High":12188.75977,"Low":12092.29981,"Close":12161.62988,"Adj Close":12161.62988,"Volume":132960000}
{"Date":"2011-02-08","Open":12152.70019,"High":12238.79004,"Low":12150.04981,"Close":12233.15039,"Adj Close":12233.15039,"Volume":126650000}
{"Date":"2011-02-09","Open":12229.29004,"High":12254.23047,"Low":12188.19043,"Close":12239.88965,"Adj Close":12239.88965,"Volume":162910000}
{"Date":"2011-02-10","Open":12239.66016,"High":12239.66016,"Low":12156.94043,"Close":12229.29004,"Adj Close":12229.29004,"Volume":274440000}
{"Date":"2011-02-11","Open":12227.78027,"High":12285.94043,"Low":12180.48047,"Close":12273.25977,"Adj Close":12273.25977,"Volume":184290000}
{"Date":"2011-02-14","Open":12266.83008,"High":12276.20996,"Low":12235.91016,"Close":12268.19043,"Adj Close":12268.19043,"Volume":146350000}
{"Date":"2011-02-15","Open":12266.75,"High":12267.66016,"Low":12193.26953,"Close":12226.63965,"Adj Close":12226.63965,"Volume":142580000}
{"Date":"2011-02-16","Open":12219.79004,"High":12303.16016,"Low":12219.79004,"Close":12288.16992,"Adj Close":12288.16992,"Volume":146270000}
{"Date":"2011-02-17","Open":12287.71973,"High":12331.30957,"Low":12253.24023,"Close":12318.13965,"Adj Close":12318.13965,"Volume":130860000}
{"Date":"2011-02-18","Open":12318.66992,"High":12391.29004,"Low":12303.23047,"Close":12391.25,"Adj Close":12391.25,"Volume":230040000}
{"Date":"2011-02-22","Open":12389.74023,"High":12389.82031,"Low":12176.30957,"Close":12212.79004,"Adj Close":12212.79004,"Volume":201860000}
{"Date":"2011-02-23","Open":12211.80957,"High":12221.12012,"Low":12063.42969,"Close":12105.78027,"Adj Close":12105.78027,"Volume":213490000}
{"Date":"2011-02-24","Open":12104.55957,"High":12129.62012,"Low":11983.16992,"Close":12068.5,"Adj Close":12068.5,"Volume":190860000}
{"Date":"2011-02-25","Open":12060.92969,"High":12151.03027,"Low":12060.92969,"Close":12130.45019,"Adj Close":12130.45019,"Volume":147540000}
{"Date":"2011-02-28","Open":12130.45019,"High":12235.04004,"Low":12130.15039,"Close":12226.33984,"Adj Close":12226.33984,"Volume":199560000}
{"Date":"2011-03-01","Open":12226.49023,"High":12261.37988,"Low":12054.99023,"Close":12058.01953,"Adj Close":12058.01953,"Volume":183240000}
{"Date":"2011-03-02","Open":12057.33984,"High":12115.12012,"Low":12018.62988,"Close":12066.79981,"Adj Close":12066.79981,"Volume":147270000}
{"Date":"2011-03-03","Open":12068.00977,"High":12283.09961,"Low":12068.00977,"Close":12258.20019,"Adj Close":12258.20019,"Volume":157840000}
{"Date":"2011-03-04","Open":12258.87988,"High":12271.37012,"Low":12079.50977,"Close":12169.87988,"Adj Close":12169.87988,"Volume":166700000}
{"Date":"2011-03-07","Open":12171.08984,"High":12243.44043,"Low":12041.59961,"Close":12090.03027,"Adj Close":12090.03027,"Volume":176200000}
{"Date":"2011-03-08","Open":12085.87012,"High":12251.20019,"Low":12072.20996,"Close":12214.37988,"Adj Close":12214.37988,"Volume":158610000}
{"Date":"2011-03-09","Open":12211.16016,"High":12257.82031,"Low":12156.59961,"Close":12213.08984,"Adj Close":12213.08984,"Volume":128360000}
{"Date":"2011-03-10","Open":12211.42969,"High":12211.42969,"Low":11974.38965,"Close":11984.61035,"Adj Close":11984.61035,"Volume":180660000}
{"Date":"2011-03-11","Open":11976.95996,"High":12087.00977,"Low":11936.32031,"Close":12044.40039,"Adj Close":12044.40039,"Volume":143670000}
{"Date":"2011-03-14","Open":12042.12988,"High":12042.12988,"Low":11897.30957,"Close":11993.16016,"Adj Close":11993.16016,"Volume":163000000}
{"Date":"2011-03-15","Open":11988.69043,"High":11988.69043,"Low":11696.25,"Close":11855.41992,"Adj Close":11855.41992,"Volume":221930000}
{"Date":"2011-03-16","Open":11854.20019,"High":11856.70019,"Low":11555.48047,"Close":11613.29981,"Adj Close":11613.29981,"Volume":254070000}
{"Date":"2011-03-17","Open":11614.88965,"High":11800.54004,"Low":11614.82031,"Close":11774.58984,"Adj Close":11774.58984,"Volume":182260000}
{"Date":"2011-03-18","Open":11777.23047,"High":11927.08984,"Low":11777.23047,"Close":11858.51953,"Adj Close":11858.51953,"Volume":355050000}
{"Date":"2011-03-21","Open":11860.11035,"High":12078.29981,"Low":11860.11035,"Close":12036.53027,"Adj Close":12036.53027,"Volume":143390000}
{"Date":"2011-03-22","Open":12036.37012,"High":12050.98047,"Low":12002.84961,"Close":12018.62988,"Adj Close":12018.62988,"Volume":115660000}
{"Date":"2011-03-23","Open":12018.40039,"High":12116.13965,"Low":11972.61035,"Close":12086.01953,"Adj Close":12086.01953,"Volume":133940000}
{"Date":"2011-03-24","Open":12087.54004,"High":12191.17969,"Low":12087.54004,"Close":12170.55957,"Adj Close":12170.55957,"Volume":131610000}
{"Date":"2011-03-25","Open":12170.70996,"High":12259.79004,"Low":12170.70996,"Close":12220.58984,"Adj Close":12220.58984,"Volume":129790000}
{"Date":"2011-03-28","Open":12221.19043,"High":12272.91992,"Low":12197.87988,"Close":12197.87988,"Adj Close":12197.87988,"Volume":123070000}
{"Date":"2011-03-29","Open":12194.48047,"High":12285.41016,"Low":12173.50977,"Close":12279.00977,"Adj Close":12279.00977,"Volume":129030000}
{"Date":"2011-03-30","Open":12280.07031,"High":12383.45996,"Low":12280.07031,"Close":12350.61035,"Adj Close":12350.61035,"Volume":140340000}
{"Date":"2011-03-31","Open":12350.75977,"High":12381.67969,"Low":12319.00977,"Close":12319.73047,"Adj Close":12319.73047,"Volume":186140000}
{"Date":"2011-04-01","Open":12321.01953,"High":12419.70996,"Low":12321.01953,"Close":12376.71973,"Adj Close":12376.71973,"Volume":147600000}
{"Date":"2011-04-04","Open":12374.59961,"High":12407.41016,"Low":12369.15039,"Close":12400.03027,"Adj Close":12400.03027,"Volume":114660000}
{"Date":"2011-04-05","Open":12402.08008,"High":12438.13965,"Low":12353.33984,"Close":12393.90039,"Adj Close":12393.90039,"Volume":142340000}
{"Date":"2011-04-06","Open":12386.66016,"High":12450.92969,"Low":12386.66016,"Close":12426.75,"Adj Close":12426.75,"Volume":182350000}
{"Date":"2011-04-07","Open":12426.45019,"High":12440.55957,"Low":12328.36035,"Close":12409.49023,"Adj Close":12409.49023,"Volume":158590000}
{"Date":"2011-04-08","Open":12409.87012,"High":12450.36035,"Low":12320.71973,"Close":12380.04981,"Adj Close":12380.04981,"Volume":122820000}
{"Date":"2011-04-11","Open":12380.42969,"High":12444,"Low":12352.87988,"Close":12381.11035,"Adj Close":12381.11035,"Volume":109950000}
{"Date":"2011-04-12","Open":12381.19043,"High":12381.19043,"Low":12233,"Close":12263.58008,"Adj Close":12263.58008,"Volume":137260000}
{"Date":"2011-04-13","Open":12263.65039,"High":12335.09961,"Low":12224.45019,"Close":12270.99023,"Adj Close":12270.99023,"Volume":118950000}
{"Date":"2011-04-14","Open":12270.24023,"High":12305.58008,"Low":12163.86035,"Close":12285.15039,"Adj Close":12285.15039,"Volume":140670000}
{"Date":"2011-04-15","Open":12285.45019,"High":12369.26953,"Low":12272.58008,"Close":12341.83008,"Adj Close":12341.83008,"Volume":234710000}
{"Date":"2011-04-18","Open":12339.70996,"High":12339.79004,"Low":12093.88965,"Close":12201.58984,"Adj Close":12201.58984,"Volume":190220000}
{"Date":"2011-04-19","Open":12201.44043,"High":12275.33984,"Low":12200.29981,"Close":12266.75,"Adj Close":12266.75,"Volume":149870000}
{"Date":"2011-04-20","Open":12266.75,"High":12475.53027,"Low":12263.58008,"Close":12453.54004,"Adj Close":12453.54004,"Volume":203900000}
{"Date":"2011-04-21","Open":12453.62012,"High":12506.05957,"Low":12447.55957,"Close":12505.99023,"Adj Close":12505.99023,"Volume":166630000}
{"Date":"2011-04-25","Open":12505.99023,"High":12506.21973,"Low":12446.04981,"Close":12479.87988,"Adj Close":12479.87988,"Volume":128660000}
{"Date":"2011-04-26","Open":12480.86035,"High":12613.16016,"Low":12478.13965,"Close":12595.37012,"Adj Close":12595.37012,"Volume":183980000}
{"Date":"2011-04-27","Open":12592.23047,"High":12708.37012,"Low":12588.33008,"Close":12690.95996,"Adj Close":12690.95996,"Volume":160550000}
{"Date":"2011-04-28","Open":12689.90039,"High":12776.13965,"Low":12674.54004,"Close":12763.30957,"Adj Close":12763.30957,"Volume":148760000}
{"Date":"2011-04-29","Open":12763.45996,"High":12832.83008,"Low":12751.12988,"Close":12810.54004,"Adj Close":12810.54004,"Volume":378620000}
{"Date":"2011-05-02","Open":12810.16016,"High":12876,"Low":12784.62012,"Close":12807.36035,"Adj Close":12807.36035,"Volume":150960000}
{"Date":"2011-05-03","Open":12806.37988,"High":12840.66016,"Low":12749.99023,"Close":12807.50977,"Adj Close":12807.50977,"Volume":191510000}
{"Date":"2011-05-04","Open":12806.29004,"High":12806.67969,"Low":12673.01953,"Close":12723.58008,"Adj Close":12723.58008,"Volume":193720000}
{"Date":"2011-05-05","Open":12723.65039,"High":12724.55957,"Low":12521.28027,"Close":12584.16992,"Adj Close":12584.16992,"Volume":176950000}
{"Date":"2011-05-06","Open":12580.75977,"High":12759.23047,"Low":12579.92969,"Close":12638.74023,"Adj Close":12638.74023,"Volume":168320000}
{"Date":"2011-05-09","Open":12637.83008,"High":12722.07031,"Low":12620.20019,"Close":12684.67969,"Adj Close":12684.67969,"Volume":133940000}
{"Date":"2011-05-10","Open":12685.12988,"High":12781.05957,"Low":12681.65039,"Close":12760.36035,"Adj Close":12760.36035,"Volume":156000000}
{"Date":"2011-05-11","Open":12745.87012,"High":12748.20996,"Low":12577.20996,"Close":12630.03027,"Adj Close":12630.03027,"Volume":200680000}
{"Date":"2011-05-12","Open":12629.95996,"High":12718.58008,"Low":12537.16992,"Close":12695.91992,"Adj Close":12695.91992,"Volume":216510000}
{"Date":"2011-05-13","Open":12695.65039,"High":12714.5,"Low":12543.19043,"Close":12595.75,"Adj Close":12595.75,"Volume":169940000}
{"Date":"2011-05-16","Open":12594.76953,"High":12642.90039,"Low":12530.80957,"Close":12548.37012,"Adj Close":12548.37012,"Volume":192310000}
{"Date":"2011-05-17","Open":12541.33008,"High":12541.33008,"Low":12378.83984,"Close":12479.58008,"Adj Close":12479.58008,"Volume":192830000}
{"Date":"2011-05-18","Open":12471.78027,"High":12571.15039,"Low":12443.09961,"Close":12560.17969,"Adj Close":12560.17969,"Volume":175120000}
{"Date":"2011-05-19","Open":12561.45996,"High":12633.58984,"Low":12533.45996,"Close":12605.32031,"Adj Close":12605.32031,"Volume":158470000}
{"Date":"2011-05-20","Open":12604.71973,"High":12604.83008,"Low":12485.86035,"Close":12512.04004,"Adj Close":12512.04004,"Volume":174980000}
{"Date":"2011-05-23","Open":12511.36035,"High":12511.36035,"Low":12331.76953,"Close":12381.25977,"Adj Close":12381.25977,"Volume":150720000}
{"Date":"2011-05-24","Open":12381.57031,"High":12422.54981,"Low":12350.04004,"Close":12356.20996,"Adj Close":12356.20996,"Volume":145920000}
{"Date":"2011-05-25","Open":12355.45019,"High":12440.03027,"Low":12309.51953,"Close":12394.66016,"Adj Close":12394.66016,"Volume":145750000}
{"Date":"2011-05-26","Open":12391.62988,"High":12441.58008,"Low":12317.91992,"Close":12402.75977,"Adj Close":12402.75977,"Volume":149070000}
{"Date":"2011-05-27","Open":12398.05957,"High":12483.80957,"Low":12397.69043,"Close":12441.58008,"Adj Close":12441.58008,"Volume":126030000}
{"Date":"2011-05-31","Open":12443.40039,"High":12574.29004,"Low":12443.40039,"Close":12569.79004,"Adj Close":12569.79004,"Volume":208290000}
{"Date":"2011-06-01","Open":12569.41016,"High":12569.49023,"Low":12282.41992,"Close":12290.13965,"Adj Close":12290.13965,"Volume":183020000}
{"Date":"2011-06-02","Open":12289.61035,"High":12306.70996,"Low":12190.54004,"Close":12248.54981,"Adj Close":12248.54981,"Volume":156370000}
{"Date":"2011-06-03","Open":12247.79981,"High":12247.87012,"Low":12104.03027,"Close":12151.25977,"Adj Close":12151.25977,"Volume":157740000}
{"Date":"2011-06-06","Open":12151.19043,"High":12151.49023,"Low":12070.66016,"Close":12089.95996,"Adj Close":12089.95996,"Volume":166600000}
{"Date":"2011-06-07","Open":12090.17969,"High":12178.88965,"Low":12066.61035,"Close":12070.80957,"Adj Close":12070.80957,"Volume":162610000}
{"Date":"2011-06-08","Open":12066.26953,"High":12098.36035,"Low":12024.25977,"Close":12048.94043,"Adj Close":12048.94043,"Volume":156870000}
{"Date":"2011-06-09","Open":12049.46973,"High":12183.12012,"Low":12049.08984,"Close":12124.36035,"Adj Close":12124.36035,"Volume":149700000}
{"Date":"2011-06-10","Open":12124.16992,"High":12124.84961,"Low":11937.41992,"Close":11951.91016,"Adj Close":11951.91016,"Volume":178310000}
{"Date":"2011-06-13","Open":11945.33008,"High":12011.66016,"Low":11917.78027,"Close":11952.96973,"Adj Close":11952.96973,"Volume":153370000}
{"Date":"2011-06-14","Open":11951.37988,"High":12120.79981,"Low":11951.37988,"Close":12076.11035,"Adj Close":12076.11035,"Volume":159620000}
{"Date":"2011-06-15","Open":12075.12012,"High":12075.20019,"Low":11862.53027,"Close":11897.26953,"Adj Close":11897.26953,"Volume":182500000}
{"Date":"2011-06-16","Open":11896.12988,"High":11990.01953,"Low":11875.76953,"Close":11961.51953,"Adj Close":11961.51953,"Volume":189500000}
{"Date":"2011-06-17","Open":11962.66016,"High":12072.88965,"Low":11962.50977,"Close":12004.36035,"Adj Close":12004.36035,"Volume":342010000}
{"Date":"2011-06-20","Open":12004.28027,"High":12099.87012,"Low":11971.29004,"Close":12080.37988,"Adj Close":12080.37988,"Volume":127250000}
{"Date":"2011-06-21","Open":12081.33008,"High":12217.33008,"Low":12081.17969,"Close":12190.00977,"Adj Close":12190.00977,"Volume":147570000}
{"Date":"2011-06-22","Open":12189.70996,"High":12207.99023,"Low":12105.84961,"Close":12109.66992,"Adj Close":12109.66992,"Volume":125330000}
{"Date":"2011-06-23","Open":12108.34961,"High":12108.73047,"Low":11874.94043,"Close":12050,"Adj Close":12050,"Volume":206760000}
{"Date":"2011-06-24","Open":12049.24023,"High":12057.19043,"Low":11925.41992,"Close":11934.58008,"Adj Close":11934.58008,"Volume":279660000}
{"Date":"2011-06-27","Open":11934.66016,"High":12098.80957,"Low":11934.04981,"Close":12043.55957,"Adj Close":12043.55957,"Volume":177920000}
{"Date":"2011-06-28","Open":12043.55957,"High":12190.42969,"Low":12042.28027,"Close":12188.69043,"Adj Close":12188.69043,"Volume":135050000}
{"Date":"2011-06-29","Open":12187.62988,"High":12284.38965,"Low":12175.86035,"Close":12261.41992,"Adj Close":12261.41992,"Volume":158720000}
{"Date":"2011-06-30","Open":12262.25,"High":12427.08984,"Low":12262.09961,"Close":12414.33984,"Adj Close":12414.33984,"Volume":179980000}
{"Date":"2011-07-01","Open":12414.33984,"High":12596.12988,"Low":12404.08008,"Close":12582.76953,"Adj Close":12582.76953,"Volume":141870000}
{"Date":"2011-07-05","Open":12569.87012,"High":12601.79981,"Low":12540.58008,"Close":12569.87012,"Adj Close":12569.87012,"Volume":123000000}
{"Date":"2011-07-06","Open":12562.46973,"High":12643.24023,"Low":12539.20996,"Close":12626.01953,"Adj Close":12626.01953,"Volume":132330000}
{"Date":"2011-07-07","Open":12627.23047,"High":12753.88965,"Low":12627.23047,"Close":12719.49023,"Adj Close":12719.49023,"Volume":153740000}
{"Date":"2011-07-08","Open":12717.90039,"High":12717.90039,"Low":12567.41016,"Close":12657.20019,"Adj Close":12657.20019,"Volume":131150000}
{"Date":"2011-07-11","Open":12655.62012,"High":12655.83984,"Low":12470.29981,"Close":12505.75977,"Adj Close":12505.75977,"Volume":133250000}
{"Date":"2011-07-12","Open":12505.54004,"High":12570.58008,"Low":12446.87988,"Close":12446.87988,"Adj Close":12446.87988,"Volume":162640000}
{"Date":"2011-07-13","Open":12447.33008,"High":12611.04004,"Low":12447.33008,"Close":12491.61035,"Adj Close":12491.61035,"Volume":139970000}
{"Date":"2011-07-14","Open":12491.53027,"High":12581.98047,"Low":12414.41016,"Close":12437.12012,"Adj Close":12437.12012,"Volume":140810000}
{"Date":"2011-07-15","Open":12437.12012,"High":12504.82031,"Low":12406.08984,"Close":12479.73047,"Adj Close":12479.73047,"Volume":215420000}
{"Date":"2011-07-18","Open":12475.11035,"High":12475.25977,"Low":12296.23047,"Close":12385.16016,"Adj Close":12385.16016,"Volume":148950000}
{"Date":"2011-07-19","Open":12386.03027,"High":12607.55957,"Low":12385.95996,"Close":12587.41992,"Adj Close":12587.41992,"Volume":167550000}
{"Date":"2011-07-20","Open":12583.67969,"High":12603.50977,"Low":12546.55957,"Close":12571.91016,"Adj Close":12571.91016,"Volume":140340000}
{"Date":"2011-07-21","Open":12567.07031,"High":12751.42969,"Low":12566.61035,"Close":12724.41016,"Adj Close":12724.41016,"Volume":188410000}
{"Date":"2011-07-22","Open":12724.70996,"High":12740.87012,"Low":12644.19043,"Close":12681.16016,"Adj Close":12681.16016,"Volume":136760000}
{"Date":"2011-07-25","Open":12679.71973,"High":12679.95019,"Low":12536.19043,"Close":12592.79981,"Adj Close":12592.79981,"Volume":128760000}
{"Date":"2011-07-26","Open":12592.12012,"High":12593.40039,"Low":12489.04004,"Close":12501.29981,"Adj Close":12501.29981,"Volume":145140000}
{"Date":"2011-07-27","Open":12498.41992,"High":12498.65039,"Low":12289.69043,"Close":12302.54981,"Adj Close":12302.54981,"Volume":182770000}
{"Date":"2011-07-28","Open":12301.71973,"High":12384.90039,"Low":12226.83008,"Close":12240.11035,"Adj Close":12240.11035,"Volume":148710000}
{"Date":"2011-07-29","Open":12239.36035,"High":12243.07031,"Low":12083.45019,"Close":12143.24023,"Adj Close":12143.24023,"Volume":230910000}
{"Date":"2011-08-01","Open":12144.21973,"High":12282.41992,"Low":11998.08008,"Close":12132.49023,"Adj Close":12132.49023,"Volume":182820000}
{"Date":"2011-08-02","Open":12129.76953,"High":12130.29981,"Low":11865.55957,"Close":11866.62012,"Adj Close":11866.62012,"Volume":207060000}
{"Date":"2011-08-03","Open":11863.74023,"High":11904.91016,"Low":11700.33984,"Close":11896.44043,"Adj Close":11896.44043,"Volume":198220000}
{"Date":"2011-08-04","Open":11893.86035,"High":11893.94043,"Low":11372.13965,"Close":11383.67969,"Adj Close":11383.67969,"Volume":300760000}
{"Date":"2011-08-05","Open":11383.98047,"High":11555.41016,"Low":11139,"Close":11444.61035,"Adj Close":11444.61035,"Volume":406310000}
{"Date":"2011-08-08","Open":11433.92969,"High":11434.08984,"Low":10809.84961,"Close":10809.84961,"Adj Close":10809.84961,"Volume":479980000}
{"Date":"2011-08-09","Open":10810.91016,"High":11244.00977,"Low":10604.07031,"Close":11239.76953,"Adj Close":11239.76953,"Volume":431410000}
{"Date":"2011-08-10","Open":11228,"High":11228,"Low":10686.49023,"Close":10719.94043,"Adj Close":10719.94043,"Volume":396300000}
{"Date":"2011-08-11","Open":10729.84961,"High":11278.90039,"Low":10729.84961,"Close":11143.30957,"Adj Close":11143.30957,"Volume":393190000}
{"Date":"2011-08-12","Open":11143.45996,"High":11346.66992,"Low":11142.17969,"Close":11269.01953,"Adj Close":11269.01953,"Volume":228030000}
{"Date":"2011-08-15","Open":11269.84961,"High":11484.59961,"Low":11269.84961,"Close":11482.90039,"Adj Close":11482.90039,"Volume":188120000}
{"Date":"2011-08-16","Open":11480.48047,"High":11488.00977,"Low":11292.62988,"Close":11405.92969,"Adj Close":11405.92969,"Volume":187800000}
{"Date":"2011-08-17","Open":11392.00977,"High":11529.66992,"Low":11322.29981,"Close":11410.20996,"Adj Close":11410.20996,"Volume":171280000}
{"Date":"2011-08-18","Open":11406.26953,"High":11406.5,"Low":10881.59961,"Close":10990.58008,"Adj Close":10990.58008,"Volume":308520000}
{"Date":"2011-08-19","Open":10989.75,"High":11086.40039,"Low":10801.41016,"Close":10817.65039,"Adj Close":10817.65039,"Volume":336370000}
{"Date":"2011-08-22","Open":10820.37012,"High":11020.54981,"Low":10820.37012,"Close":10854.65039,"Adj Close":10854.65039,"Volume":226720000}
{"Date":"2011-08-23","Open":10854.58008,"High":11176.83984,"Low":10854.42969,"Close":11176.75977,"Adj Close":11176.75977,"Volume":244130000}
{"Date":"2011-08-24","Open":11175.78027,"High":11331.57031,"Low":11113.04004,"Close":11320.70996,"Adj Close":11320.70996,"Volume":227380000}
{"Date":"2011-08-25","Open":11321.01953,"High":11406.38965,"Low":11106.75977,"Close":11149.82031,"Adj Close":11149.82031,"Volume":255050000}
{"Date":"2011-08-26","Open":11149.82031,"High":11326.42969,"Low":10929.20019,"Close":11284.54004,"Adj Close":11284.54004,"Volume":244410000}
{"Date":"2011-08-29","Open":11286.65039,"High":11541.78027,"Low":11286.58008,"Close":11539.25,"Adj Close":11539.25,"Volume":177540000}
{"Date":"2011-08-30","Open":11532.12988,"High":11630.07031,"Low":11429.38965,"Close":11559.95019,"Adj Close":11559.95019,"Volume":182090000}
{"Date":"2011-08-31","Open":11560.48047,"High":11712.59961,"Low":11528.08008,"Close":11613.53027,"Adj Close":11613.53027,"Volume":229740000}
{"Date":"2011-09-01","Open":11613.29981,"High":11716.83984,"Low":11488.45996,"Close":11493.57031,"Adj Close":11493.57031,"Volume":178110000}
{"Date":"2011-09-02","Open":11492.05957,"High":11492.13965,"Low":11211.34961,"Close":11240.25977,"Adj Close":11240.25977,"Volume":174660000}
{"Date":"2011-09-06","Open":11237.30957,"High":11237.45996,"Low":10932.53027,"Close":11139.29981,"Adj Close":11139.29981,"Volume":217420000}
{"Date":"2011-09-07","Open":11137.62988,"High":11414.86035,"Low":11137.62988,"Close":11414.86035,"Adj Close":11414.86035,"Volume":166320000}
{"Date":"2011-09-08","Open":11414.86035,"High":11477.29981,"Low":11283.74023,"Close":11295.80957,"Adj Close":11295.80957,"Volume":173040000}
{"Date":"2011-09-09","Open":11294.59961,"High":11294.83008,"Low":10935.63965,"Close":10992.12988,"Adj Close":10992.12988,"Volume":228170000}
{"Date":"2011-09-12","Open":10990.00977,"High":11062.03027,"Low":10824.75977,"Close":11061.12012,"Adj Close":11061.12012,"Volume":197160000}
{"Date":"2011-09-13","Open":11054.99023,"High":11140.84961,"Low":10987.17969,"Close":11105.84961,"Adj Close":11105.84961,"Volume":189980000}
{"Date":"2011-09-14","Open":11106.83008,"High":11386.78027,"Low":10993.83984,"Close":11246.73047,"Adj Close":11246.73047,"Volume":192600000}
{"Date":"2011-09-15","Open":11247.71973,"High":11433.40039,"Low":11247.49023,"Close":11433.17969,"Adj Close":11433.17969,"Volume":172080000}
{"Date":"2011-09-16","Open":11433.70996,"High":11532.46973,"Low":11407.41016,"Close":11509.08984,"Adj Close":11509.08984,"Volume":425900000}
{"Date":"2011-09-19","Open":11506.82031,"High":11506.82031,"Low":11255.25,"Close":11401.00977,"Adj Close":11401.00977,"Volume":157580000}
{"Date":"2011-09-20","Open":11401.46973,"High":11550.21973,"Low":11373.91992,"Close":11408.66016,"Adj Close":11408.66016,"Volume":157060000}
{"Date":"2011-09-21","Open":11408.58008,"High":11447.86035,"Low":11117.28027,"Close":11124.83984,"Adj Close":11124.83984,"Volume":221860000}
{"Date":"2011-09-22","Open":11121.88965,"High":11122.12012,"Low":10597.13965,"Close":10733.83008,"Adj Close":10733.83008,"Volume":306170000}
{"Date":"2011-09-23","Open":10732.76953,"High":10808.49023,"Low":10638.73047,"Close":10771.48047,"Adj Close":10771.48047,"Volume":223140000}
{"Date":"2011-09-26","Open":10771.78027,"High":11057.49023,"Low":10771.78027,"Close":11043.86035,"Adj Close":11043.86035,"Volume":225620000}
{"Date":"2011-09-27","Open":11045.23047,"High":11369.29981,"Low":11045.23047,"Close":11190.69043,"Adj Close":11190.69043,"Volume":212700000}
{"Date":"2011-09-28","Open":11189.09961,"High":11317.08008,"Low":10996.98047,"Close":11010.90039,"Adj Close":11010.90039,"Volume":172410000}
{"Date":"2011-09-29","Open":11012.79004,"High":11271.13965,"Low":10965.45019,"Close":11153.98047,"Adj Close":11153.98047,"Volume":191340000}
{"Date":"2011-09-30","Open":11152.32031,"High":11152.38965,"Low":10909.51953,"Close":10913.37988,"Adj Close":10913.37988,"Volume":213200000}
{"Date":"2011-10-03","Open":10912.09961,"High":10979.19043,"Low":10653.33984,"Close":10655.29981,"Adj Close":10655.29981,"Volume":242870000}
{"Date":"2011-10-04","Open":10651.44043,"High":10825.44043,"Low":10404.49023,"Close":10808.70996,"Adj Close":10808.70996,"Volume":267440000}
{"Date":"2011-10-05","Open":10800.46973,"High":10950.88965,"Low":10738.09961,"Close":10939.95019,"Adj Close":10939.95019,"Volume":226440000}
{"Date":"2011-10-06","Open":10939.87012,"High":11132.59961,"Low":10858.66992,"Close":11123.33008,"Adj Close":11123.33008,"Volume":190030000}
{"Date":"2011-10-07","Open":11123.41016,"High":11232.04981,"Low":11051.12988,"Close":11103.12012,"Adj Close":11103.12012,"Volume":188080000}
{"Date":"2011-10-10","Open":11104.55957,"High":11433.33008,"Low":11104.55957,"Close":11433.17969,"Adj Close":11433.17969,"Volume":144270000}
{"Date":"2011-10-11","Open":11432.79981,"High":11447.86035,"Low":11365.66992,"Close":11416.29981,"Adj Close":11416.29981,"Volume":133360000}
{"Date":"2011-10-12","Open":11417.36035,"High":11625.29981,"Low":11417.28027,"Close":11518.84961,"Adj Close":11518.84961,"Volume":188130000}
{"Date":"2011-10-13","Open":11518.08984,"High":11518.08984,"Low":11377.82031,"Close":11478.12988,"Adj Close":11478.12988,"Volume":143990000}
{"Date":"2011-10-14","Open":11478.96973,"High":11646.83008,"Low":11478.66016,"Close":11644.49023,"Adj Close":11644.49023,"Volume":133570000}
{"Date":"2011-10-17","Open":11643.34961,"High":11643.34961,"Low":11378.34961,"Close":11397,"Adj Close":11397,"Volume":140360000}
{"Date":"2011-10-18","Open":11396.16992,"High":11652.74023,"Low":11296.12012,"Close":11577.04981,"Adj Close":11577.04981,"Volume":201410000}
{"Date":"2011-10-19","Open":11577.54004,"High":11633.70019,"Low":11469.16992,"Close":11504.62012,"Adj Close":11504.62012,"Volume":169580000}
{"Date":"2011-10-20","Open":11502.12988,"High":11581.25,"Low":11391.13965,"Close":11541.78027,"Adj Close":11541.78027,"Volume":166100000}
{"Date":"2011-10-21","Open":11543.21973,"High":11812.45996,"Low":11542.83984,"Close":11808.79004,"Adj Close":11808.79004,"Volume":264000000}
{"Date":"2011-10-24","Open":11807.95996,"High":11940.75,"Low":11805.76953,"Close":11913.62012,"Adj Close":11913.62012,"Volume":161870000}
{"Date":"2011-10-25","Open":11912.62988,"High":11912.86035,"Low":11682.51953,"Close":11706.62012,"Adj Close":11706.62012,"Volume":161450000}
{"Date":"2011-10-26","Open":11707.75977,"High":11891.20996,"Low":11694.36035,"Close":11869.04004,"Adj Close":11869.04004,"Volume":183730000}
{"Date":"2011-10-27","Open":11872.07031,"High":12284.30957,"Low":11872.07031,"Close":12208.54981,"Adj Close":12208.54981,"Volume":251640000}
{"Date":"2011-10-28","Open":12207.33984,"High":12251.91992,"Low":12164.24023,"Close":12231.11035,"Adj Close":12231.11035,"Volume":163620000}
{"Date":"2011-10-31","Open":12229.21973,"High":12229.29004,"Low":11954.41016,"Close":11955.00977,"Adj Close":11955.00977,"Volume":185790000}
{"Date":"2011-11-01","Open":11951.53027,"High":11951.75977,"Low":11630.03027,"Close":11657.95996,"Adj Close":11657.95996,"Volume":218290000}
{"Date":"2011-11-02","Open":11658.49023,"High":11876.83008,"Low":11658.49023,"Close":11836.04004,"Adj Close":11836.04004,"Volume":154140000}
{"Date":"2011-11-03","Open":11835.58984,"High":12065.92969,"Low":11835.42969,"Close":12044.46973,"Adj Close":12044.46973,"Volume":158170000}
{"Date":"2011-11-04","Open":12043.41016,"High":12043.49023,"Low":11850.30957,"Close":11983.24023,"Adj Close":11983.24023,"Volume":126150000}
{"Date":"2011-11-07","Open":11983.01953,"High":12074.44043,"Low":11880.69043,"Close":12068.38965,"Adj Close":12068.38965,"Volume":122110000}
{"Date":"2011-11-08","Open":12055.51953,"High":12187.50977,"Low":12002.16992,"Close":12170.17969,"Adj Close":12170.17969,"Volume":144950000}
{"Date":"2011-11-09","Open":12166.40039,"High":12166.40039,"Low":11736.92969,"Close":11780.94043,"Adj Close":11780.94043,"Volume":180200000}
{"Date":"2011-11-10","Open":11780.03027,"High":11961.13965,"Low":11779.87988,"Close":11893.86035,"Adj Close":11893.86035,"Volume":165250000}
{"Date":"2011-11-11","Open":11896.28027,"High":12179.71973,"Low":11896.28027,"Close":12153.67969,"Adj Close":12153.67969,"Volume":134520000}
{"Date":"2011-11-14","Open":12153,"High":12170.55957,"Low":12027.03027,"Close":12078.98047,"Adj Close":12078.98047,"Volume":119610000}
{"Date":"2011-11-15","Open":12077.91992,"High":12165.11035,"Low":12001.25977,"Close":12096.16016,"Adj Close":12096.16016,"Volume":14510000}
{"Date":"2011-11-16","Open":12084.74023,"High":12109.03027,"Low":11890.57031,"Close":11905.58984,"Adj Close":11905.58984,"Volume":166220000}
{"Date":"2011-11-17","Open":11905.66992,"High":11948.42969,"Low":11676.34961,"Close":11770.73047,"Adj Close":11770.73047,"Volume":169830000}
{"Date":"2011-11-18","Open":11768.98047,"High":11854.80957,"Low":11755.82031,"Close":11796.16016,"Adj Close":11796.16016,"Volume":181240000}
{"Date":"2011-11-21","Open":11795.54981,"High":11795.70019,"Low":11454.07031,"Close":11547.30957,"Adj Close":11547.30957,"Volume":170960000}
{"Date":"2011-11-22","Open":11542.38965,"High":11571.75,"Low":11433.96973,"Close":11493.71973,"Adj Close":11493.71973,"Volume":148570000}
{"Date":"2011-11-23","Open":11492.74023,"High":11492.82031,"Low":11257.54981,"Close":11257.54981,"Adj Close":11257.54981,"Volume":152220000}
{"Date":"2011-11-25","Open":11251.87988,"High":11361.46973,"Low":11231.42969,"Close":11231.65039,"Adj Close":11231.65039,"Volume":87480000}
{"Date":"2011-11-28","Open":11232.46973,"High":11562.09961,"Low":11232.16016,"Close":11523.00977,"Adj Close":11523.00977,"Volume":204950000}
{"Date":"2011-11-29","Open":11523.00977,"High":11624.00977,"Low":11517.04004,"Close":11555.62988,"Adj Close":11555.62988,"Volume":156950000}
{"Date":"2011-11-30","Open":11559.26953,"High":12045.67969,"Low":11559.26953,"Close":12045.67969,"Adj Close":12045.67969,"Volume":286790000}
{"Date":"2011-12-01","Open":12046.20996,"High":12062.63965,"Low":11974.62012,"Close":12020.03027,"Adj Close":12020.03027,"Volume":143700000}
{"Date":"2011-12-02","Open":12022.37012,"High":12146.67969,"Low":12007.12012,"Close":12019.41992,"Adj Close":12019.41992,"Volume":150110000}
{"Date":"2011-12-05","Open":12021.54004,"High":12186.53027,"Low":12021.45996,"Close":12097.83008,"Adj Close":12097.83008,"Volume":153830000}
{"Date":"2011-12-06","Open":12097.75,"High":12215.70996,"Low":12076.70996,"Close":12150.12988,"Adj Close":12150.12988,"Volume":145920000}
{"Date":"2011-12-07","Open":12144.41016,"High":12257.66992,"Low":12060.37012,"Close":12196.37012,"Adj Close":12196.37012,"Volume":168440000}
{"Date":"2011-12-08","Open":12195.91016,"High":12195.91016,"Low":11966.21973,"Close":11997.70019,"Adj Close":11997.70019,"Volume":165880000}
{"Date":"2011-12-09","Open":11996.03027,"High":12212.83008,"Low":11995.50977,"Close":12184.25977,"Adj Close":12184.25977,"Volume":154250000}
{"Date":"2011-12-12","Open":12181.08008,"High":12181.37988,"Low":11940.86035,"Close":12021.38965,"Adj Close":12021.38965,"Volume":149050000}
{"Date":"2011-12-13","Open":12018.66016,"High":12147.70019,"Low":11904.37988,"Close":11954.94043,"Adj Close":11954.94043,"Volume":171910000}
{"Date":"2011-12-14","Open":11949.71973,"High":11950.01953,"Low":11786.46973,"Close":11823.48047,"Adj Close":11823.48047,"Volume":161240000}
{"Date":"2011-12-15","Open":11825.29004,"High":11967.83984,"Low":11825.21973,"Close":11868.80957,"Adj Close":11868.80957,"Volume":136930000}
{"Date":"2011-12-16","Open":11870.25,"High":11968.17969,"Low":11819.30957,"Close":11866.38965,"Adj Close":11866.38965,"Volume":389520000}
{"Date":"2011-12-19","Open":11866.54004,"High":11925.87988,"Low":11735.19043,"Close":11766.25977,"Adj Close":11766.25977,"Volume":135170000}
{"Date":"2011-12-20","Open":11769.20996,"High":12117.12988,"Low":11768.83008,"Close":12103.58008,"Adj Close":12103.58008,"Volume":165180000}
{"Date":"2011-12-21","Open":12103.58008,"High":12119.70019,"Low":11999.44043,"Close":12107.74023,"Adj Close":12107.74023,"Volume":163250000}
{"Date":"2011-12-22","Open":12107.58984,"High":12182.70996,"Low":12107.37012,"Close":12169.65039,"Adj Close":12169.65039,"Volume":151610000}
{"Date":"2011-12-23","Open":12169.87988,"High":12297.44043,"Low":12169.79981,"Close":12294,"Adj Close":12294,"Volume":80420000}
{"Date":"2011-12-27","Open":12293.46973,"High":12328.46973,"Low":12269.96973,"Close":12291.34961,"Adj Close":12291.34961,"Volume":95980000}
{"Date":"2011-12-28","Open":12288.84961,"High":12299.11035,"Low":12140.16992,"Close":12151.41016,"Adj Close":12151.41016,"Volume":84010000}
{"Date":"2011-12-29","Open":12152.32031,"High":12293.95996,"Low":12152.08984,"Close":12287.04004,"Adj Close":12287.04004,"Volume":8410000}
{"Date":"2011-12-30","Open":12286.28027,"High":12290.05957,"Low":12213.78027,"Close":12217.55957,"Adj Close":12217.55957,"Volume":96670000}
{"Date":"2012-01-03","Open":12221.19043,"High":12479.65039,"Low":12221.19043,"Close":12397.37988,"Adj Close":12397.37988,"Volume":152560000}
{"Date":"2012-01-04","Open":12392.45996,"High":12430,"Low":12337.25,"Close":12418.41992,"Adj Close":12418.41992,"Volume":145130000}
{"Date":"2012-01-05","Open":12418.41992,"High":12435.98047,"Low":12283.90039,"Close":12415.70019,"Adj Close":12415.70019,"Volume":158440000}
{"Date":"2012-01-06","Open":12407.45019,"High":12415.24023,"Low":12332.41016,"Close":12359.91992,"Adj Close":12359.91992,"Volume":131120000}
{"Date":"2012-01-09","Open":12359.30957,"High":12409.08008,"Low":12333.84961,"Close":12392.69043,"Adj Close":12392.69043,"Volume":122200000}
{"Date":"2012-01-10","Open":12394.50977,"High":12514.69043,"Low":12394.50977,"Close":12462.46973,"Adj Close":12462.46973,"Volume":141230000}
{"Date":"2012-01-11","Open":12459.51953,"High":12462.58008,"Low":12399.00977,"Close":12449.45019,"Adj Close":12449.45019,"Volume":130260000}
{"Date":"2012-01-12","Open":12449.91016,"High":12483.70019,"Low":12385.08008,"Close":12471.01953,"Adj Close":12471.01953,"Volume":128230000}
{"Date":"2012-01-13","Open":12469.95996,"High":12470.12012,"Low":12311.79004,"Close":12422.05957,"Adj Close":12422.05957,"Volume":161470000}
{"Date":"2012-01-17","Open":12423.12012,"High":12573.65039,"Low":12423.12012,"Close":12482.07031,"Adj Close":12482.07031,"Volume":148670000}
{"Date":"2012-01-18","Open":12474.69043,"High":12582.28027,"Low":12453.20019,"Close":12578.95019,"Adj Close":12578.95019,"Volume":154170000}
{"Date":"2012-01-19","Open":12578.19043,"High":12625.79981,"Low":12563.58008,"Close":12623.98047,"Adj Close":12623.98047,"Volume":148030000}
{"Date":"2012-01-20","Open":12623.83008,"High":12720.48047,"Low":12620.75977,"Close":12720.48047,"Adj Close":12720.48047,"Volume":255110000}
{"Date":"2012-01-23","Open":12720.25,"High":12764.49023,"Low":12665.83008,"Close":12708.82031,"Adj Close":12708.82031,"Volume":149860000}
{"Date":"2012-01-24","Open":12708.37012,"High":12708.51953,"Low":12613.54004,"Close":12675.75,"Adj Close":12675.75,"Volume":125420000}
{"Date":"2012-01-25","Open":12673.62988,"High":12778.25977,"Low":12580.12012,"Close":12758.84961,"Adj Close":12758.84961,"Volume":135430000}
{"Date":"2012-01-26","Open":12756.95996,"High":12841.95019,"Low":12695.16016,"Close":12734.62988,"Adj Close":12734.62988,"Volume":130840000}
{"Date":"2012-01-27","Open":12733.95019,"High":12733.95019,"Low":12630.71973,"Close":12660.45996,"Adj Close":12660.45996,"Volume":164410000}
{"Date":"2012-01-30","Open":12659.16992,"High":12659.32031,"Low":12529.41016,"Close":12653.71973,"Adj Close":12653.71973,"Volume":130430000}
{"Date":"2012-01-31","Open":12654.78027,"High":12720.09961,"Low":12567.33008,"Close":12632.91016,"Adj Close":12632.91016,"Volume":168070000}
{"Date":"2012-02-01","Open":12632.75977,"High":12784.62012,"Low":12632.75977,"Close":12716.45996,"Adj Close":12716.45996,"Volume":143500000}
{"Date":"2012-02-02","Open":12716.54004,"High":12741.88965,"Low":12676.04981,"Close":12705.41016,"Adj Close":12705.41016,"Volume":114360000}
{"Date":"2012-02-03","Open":12705.04004,"High":12869.95019,"Low":12704.95996,"Close":12862.23047,"Adj Close":12862.23047,"Volume":142840000}
{"Date":"2012-02-06","Open":12860.71973,"High":12860.79004,"Low":12793.42969,"Close":12845.12988,"Adj Close":12845.12988,"Volume":108040000}
{"Date":"2012-02-07","Open":12844.37012,"High":12903.70996,"Low":12782.57031,"Close":12878.20019,"Adj Close":12878.20019,"Volume":116150000}
{"Date":"2012-02-08","Open":12865.79004,"High":12893.63965,"Low":12817.69043,"Close":12883.95019,"Adj Close":12883.95019,"Volume":138250000}
{"Date":"2012-02-09","Open":12884.41016,"High":12924.70996,"Low":12846.41016,"Close":12890.45996,"Adj Close":12890.45996,"Volume":157080000}
{"Date":"2012-02-10","Open":12889.54981,"High":12889.62988,"Low":12743.55957,"Close":12801.23047,"Adj Close":12801.23047,"Volume":123620000}
{"Date":"2012-02-13","Open":12799.11035,"High":12887.92969,"Low":12799.11035,"Close":12874.04004,"Adj Close":12874.04004,"Volume":112240000}
{"Date":"2012-02-14","Open":12871.76953,"High":12878.87988,"Low":12786.92969,"Close":12878.28027,"Adj Close":12878.28027,"Volume":120050000}
{"Date":"2012-02-15","Open":12864.65039,"High":12899.46973,"Low":12753.62012,"Close":12780.95019,"Adj Close":12780.95019,"Volume":127560000}
{"Date":"2012-02-16","Open":12779.80957,"High":12914,"Low":12779.58008,"Close":12904.08008,"Adj Close":12904.08008,"Volume":134450000}
{"Date":"2012-02-17","Open":12903.33008,"High":12967.91992,"Low":12903.25,"Close":12949.87012,"Adj Close":12949.87012,"Volume":234650000}
{"Date":"2012-02-21","Open":12949.33984,"High":13005.04004,"Low":12926.11035,"Close":12965.69043,"Adj Close":12965.69043,"Volume":164780000}
{"Date":"2012-02-22","Open":12966.21973,"High":12977.91016,"Low":12914.83008,"Close":12938.66992,"Adj Close":12938.66992,"Volume":124200000}
{"Date":"2012-02-23","Open":12937.08008,"High":12996.08008,"Low":12882.66992,"Close":12984.69043,"Adj Close":12984.69043,"Volume":120480000}
{"Date":"2012-02-24","Open":12981.20019,"High":13013.82031,"Low":12950.58984,"Close":12982.95019,"Adj Close":12982.95019,"Volume":89440000}
{"Date":"2012-02-27","Open":12981.12988,"High":13027.51953,"Low":12882.58984,"Close":12981.50977,"Adj Close":12981.50977,"Volume":143530000}
{"Date":"2012-02-28","Open":12976.74023,"High":13021.50977,"Low":12952.82031,"Close":13005.12012,"Adj Close":13005.12012,"Volume":114490000}
{"Date":"2012-02-29","Open":13005.41992,"High":13055.75,"Low":12929.66016,"Close":12952.07031,"Adj Close":12952.07031,"Volume":182460000}
{"Date":"2012-03-01","Open":12952.29004,"High":13032.66992,"Low":12943.05957,"Close":12980.29981,"Adj Close":12980.29981,"Volume":139670000}
{"Date":"2012-03-02","Open":12980.75,"High":12997.50977,"Low":12927.76953,"Close":12977.57031,"Adj Close":12977.57031,"Volume":93900000}
{"Date":"2012-03-05","Open":12977.33984,"High":12977.33984,"Low":12883.91016,"Close":12962.80957,"Adj Close":12962.80957,"Volume":108630000}
{"Date":"2012-03-06","Open":12958.65039,"High":12958.73047,"Low":12734.86035,"Close":12759.15039,"Adj Close":12759.15039,"Volume":142330000}
{"Date":"2012-03-07","Open":12756.12012,"High":12857.73047,"Low":12751.50977,"Close":12837.33008,"Adj Close":12837.33008,"Volume":175110000}
{"Date":"2012-03-08","Open":12835.53027,"High":12937.19043,"Low":12835.53027,"Close":12907.94043,"Adj Close":12907.94043,"Volume":103530000}
{"Date":"2012-03-09","Open":12908.62012,"High":12968.79004,"Low":12906.42969,"Close":12922.01953,"Adj Close":12922.01953,"Volume":103240000}
{"Date":"2012-03-12","Open":12920.58008,"High":12976.36035,"Low":12919.98047,"Close":12959.70996,"Adj Close":12959.70996,"Volume":100000000}
{"Date":"2012-03-13","Open":12953.20019,"High":13180.40039,"Low":12953.12988,"Close":13177.67969,"Adj Close":13177.67969,"Volume":163130000}
{"Date":"2012-03-14","Open":13177.15039,"High":13221.26953,"Low":13166.25,"Close":13194.09961,"Adj Close":13194.09961,"Volume":163610000}
{"Date":"2012-03-15","Open":13192.96973,"High":13253.50977,"Low":13170.19043,"Close":13252.75977,"Adj Close":13252.75977,"Volume":161650000}
{"Date":"2012-03-16","Open":13253.50977,"High":13289.08008,"Low":13231.45019,"Close":13232.62012,"Adj Close":13232.62012,"Volume":392620000}
{"Date":"2012-03-19","Open":13231.94043,"High":13269.70996,"Low":13208.62988,"Close":13239.12988,"Adj Close":13239.12988,"Volume":147120000}
{"Date":"2012-03-20","Open":13238.45019,"High":13238.45019,"Low":13123.37988,"Close":13170.19043,"Adj Close":13170.19043,"Volume":131660000}
{"Date":"2012-03-21","Open":13170.79004,"High":13190.01953,"Low":13112.92969,"Close":13124.62012,"Adj Close":13124.62012,"Volume":124860000}
{"Date":"2012-03-22","Open":13124.40039,"High":13124.46973,"Low":13017.41992,"Close":13046.13965,"Adj Close":13046.13965,"Volume":122060000}
{"Date":"2012-03-23","Open":13045.99023,"High":13099.91016,"Low":13002.76953,"Close":13080.73047,"Adj Close":13080.73047,"Volume":129930000}
{"Date":"2012-03-26","Open":13082.62012,"High":13243.86035,"Low":13082.38965,"Close":13241.62988,"Adj Close":13241.62988,"Volume":122080000}
{"Date":"2012-03-27","Open":13242.08984,"High":13264.98047,"Low":13194.33008,"Close":13197.73047,"Adj Close":13197.73047,"Volume":129280000}
{"Date":"2012-03-28","Open":13195.38965,"High":13212.63965,"Low":13069.25977,"Close":13126.20996,"Adj Close":13126.20996,"Volume":141540000}
{"Date":"2012-03-29","Open":13125.99023,"High":13151.57031,"Low":13032.66992,"Close":13145.82031,"Adj Close":13145.82031,"Volume":136250000}
{"Date":"2012-03-30","Open":13147.94043,"High":13224.49023,"Low":13147.78027,"Close":13212.04004,"Adj Close":13212.04004,"Volume":171190000}
{"Date":"2012-04-02","Open":13211.36035,"High":13297.11035,"Low":13153.69043,"Close":13264.49023,"Adj Close":13264.49023,"Volume":108790000}
{"Date":"2012-04-03","Open":13258.95996,"High":13265.36035,"Low":13131.20996,"Close":13199.54981,"Adj Close":13199.54981,"Volume":123980000}
{"Date":"2012-04-04","Open":13198.19043,"High":13198.19043,"Low":13020.86035,"Close":13074.75,"Adj Close":13074.75,"Volume":125000000}
{"Date":"2012-04-05","Open":13067.17969,"High":13088.11035,"Low":13012.45996,"Close":13060.13965,"Adj Close":13060.13965,"Volume":109530000}
{"Date":"2012-04-09","Open":13057.57031,"High":13057.71973,"Low":12903.78027,"Close":12929.58984,"Adj Close":12929.58984,"Volume":105580000}
{"Date":"2012-04-10","Open":12929.44043,"High":12929.58984,"Low":12710.55957,"Close":12715.92969,"Adj Close":12715.92969,"Volume":159290000}
{"Date":"2012-04-11","Open":12716.91992,"High":12844.82031,"Low":12716.91992,"Close":12805.38965,"Adj Close":12805.38965,"Volume":125210000}
{"Date":"2012-04-12","Open":12806.45019,"High":12986.95996,"Low":12806.29981,"Close":12986.58008,"Adj Close":12986.58008,"Volume":119780000}
{"Date":"2012-04-13","Open":12986.20019,"High":12986.34961,"Low":12845.28027,"Close":12849.58984,"Adj Close":12849.58984,"Volume":140990000}
{"Date":"2012-04-16","Open":12850.87988,"High":12986.76953,"Low":12850.79981,"Close":12921.41016,"Adj Close":12921.41016,"Volume":120990000}
{"Date":"2012-04-17","Open":12921.79004,"High":13131.36035,"Low":12921.79004,"Close":13115.54004,"Adj Close":13115.54004,"Volume":115320000}
{"Date":"2012-04-18","Open":13114.55957,"High":13114.55957,"Low":13027.49023,"Close":13032.75,"Adj Close":13032.75,"Volume":113520000}
{"Date":"2012-04-19","Open":13028.73047,"High":13080.20019,"Low":12896.82031,"Close":12964.09961,"Adj Close":12964.09961,"Volume":139810000}
{"Date":"2012-04-20","Open":12964.48047,"High":13082.54004,"Low":12964.25,"Close":13029.25977,"Adj Close":13029.25977,"Volume":212080000}
{"Date":"2012-04-23","Open":13028.20019,"High":13028.20019,"Low":12845.58008,"Close":12927.16992,"Adj Close":12927.16992,"Volume":139370000}
{"Date":"2012-04-24","Open":12927.76953,"High":13050.29981,"Low":12926.49023,"Close":13001.55957,"Adj Close":13001.55957,"Volume":134110000}
{"Date":"2012-04-25","Open":12997.69043,"High":13105.70019,"Low":12993.59961,"Close":13090.71973,"Adj Close":13090.71973,"Volume":135260000}
{"Date":"2012-04-26","Open":13090.11035,"High":13227.82031,"Low":13075.95996,"Close":13204.62012,"Adj Close":13204.62012,"Volume":107570000}
{"Date":"2012-04-27","Open":13204.70019,"High":13266.67969,"Low":13192.20996,"Close":13228.30957,"Adj Close":13228.30957,"Volume":110850000}
{"Date":"2012-04-30","Open":13228.30957,"High":13228.75977,"Low":13176.00977,"Close":13213.62988,"Adj Close":13213.62988,"Volume":127870000}
{"Date":"2012-05-01","Open":13214.16016,"High":13338.66016,"Low":13174.65039,"Close":13279.32031,"Adj Close":13279.32031,"Volume":123400000}
{"Date":"2012-05-02","Open":13278.11035,"High":13278.11035,"Low":13192.20996,"Close":13268.57031,"Adj Close":13268.57031,"Volume":100770000}
{"Date":"2012-05-03","Open":13267.58984,"High":13284.08984,"Low":13175.63965,"Close":13206.58984,"Adj Close":13206.58984,"Volume":102090000}
{"Date":"2012-05-04","Open":13204.62012,"High":13205,"Low":13022.33984,"Close":13038.26953,"Adj Close":13038.26953,"Volume":113790000}
{"Date":"2012-05-07","Open":13035.84961,"High":13049.08984,"Low":12970,"Close":13008.53027,"Adj Close":13008.53027,"Volume":110080000}
{"Date":"2012-05-08","Open":13000.73047,"High":13000.73047,"Low":12810.38965,"Close":12932.08984,"Adj Close":12932.08984,"Volume":138620000}
{"Date":"2012-05-09","Open":12921.80957,"High":12921.80957,"Low":12748.48047,"Close":12835.05957,"Adj Close":12835.05957,"Volume":147460000}
{"Date":"2012-05-10","Open":12831.58008,"High":12931.70996,"Low":12820.29981,"Close":12855.04004,"Adj Close":12855.04004,"Volume":151650000}
{"Date":"2012-05-11","Open":12851.79004,"High":12918.00977,"Low":12779.28027,"Close":12820.59961,"Adj Close":12820.59961,"Volume":148370000}
{"Date":"2012-05-14","Open":12818.49023,"High":12818.86035,"Low":12661.48047,"Close":12695.34961,"Adj Close":12695.34961,"Volume":143190000}
{"Date":"2012-05-15","Open":12695.04981,"High":12758.42969,"Low":12608.16016,"Close":12632,"Adj Close":12632,"Volume":156060000}
{"Date":"2012-05-16","Open":12617.32031,"High":12722.62988,"Low":12597.33984,"Close":12598.54981,"Adj Close":12598.54981,"Volume":143130000}
{"Date":"2012-05-17","Open":12598.32031,"High":12611.41992,"Low":12440.51953,"Close":12442.49023,"Adj Close":12442.49023,"Volume":147430000}
{"Date":"2012-05-18","Open":12443.01953,"High":12492.96973,"Low":12336.75977,"Close":12369.37988,"Adj Close":12369.37988,"Volume":240720000}
{"Date":"2012-05-21","Open":12369.15039,"High":12508.11035,"Low":12367.71973,"Close":12504.48047,"Adj Close":12504.48047,"Volume":142110000}
{"Date":"2012-05-22","Open":12505.37988,"High":12575.95996,"Low":12447.33008,"Close":12502.80957,"Adj Close":12502.80957,"Volume":133650000}
{"Date":"2012-05-23","Open":12501.51953,"High":12508.29981,"Low":12311.55957,"Close":12496.15039,"Adj Close":12496.15039,"Volume":152190000}
{"Date":"2012-05-24","Open":12491.91016,"High":12539.58984,"Low":12419.62988,"Close":12529.75,"Adj Close":12529.75,"Volume":126810000}
{"Date":"2012-05-25","Open":12530.74023,"High":12533.12012,"Low":12421.53027,"Close":12454.83008,"Adj Close":12454.83008,"Volume":93000000}
{"Date":"2012-05-29","Open":12454.83008,"High":12611.61035,"Low":12454.59961,"Close":12580.69043,"Adj Close":12580.69043,"Volume":107510000}
{"Date":"2012-05-30","Open":12579.01953,"High":12579.09961,"Low":12396.40039,"Close":12419.86035,"Adj Close":12419.86035,"Volume":122830000}
{"Date":"2012-05-31","Open":12414.41016,"High":12489.87012,"Low":12316.48047,"Close":12393.45019,"Adj Close":12393.45019,"Volume":205140000}
{"Date":"2012-06-01","Open":12391.55957,"High":12391.62988,"Low":12107.48047,"Close":12118.57031,"Adj Close":12118.57031,"Volume":162940000}
{"Date":"2012-06-04","Open":12119.84961,"High":12143.69043,"Low":12035.08984,"Close":12101.45996,"Adj Close":12101.45996,"Volume":126440000}
{"Date":"2012-06-05","Open":12101.08008,"High":12147.54981,"Low":12072.16992,"Close":12127.95019,"Adj Close":12127.95019,"Volume":108970000}
{"Date":"2012-06-06","Open":12125,"High":12414.79004,"Low":12125,"Close":12414.79004,"Adj Close":12414.79004,"Volume":140110000}
{"Date":"2012-06-07","Open":12416.53027,"High":12555.25977,"Low":12416.53027,"Close":12460.95996,"Adj Close":12460.95996,"Volume":131150000}
{"Date":"2012-06-08","Open":12460.80957,"High":12554.20019,"Low":12398.44043,"Close":12554.20019,"Adj Close":12554.20019,"Volume":111810000}
{"Date":"2012-06-11","Open":12553.80957,"High":12650.46973,"Low":12398.48047,"Close":12411.23047,"Adj Close":12411.23047,"Volume":121060000}
{"Date":"2012-06-12","Open":12412.07031,"High":12577.01953,"Low":12411.91016,"Close":12573.79981,"Adj Close":12573.79981,"Volume":111360000}
{"Date":"2012-06-13","Open":12566.37988,"High":12598.25,"Low":12453.69043,"Close":12496.37988,"Adj Close":12496.37988,"Volume":125780000}
{"Date":"2012-06-14","Open":12497.88965,"High":12698.67969,"Low":12497.66016,"Close":12651.91016,"Adj Close":12651.91016,"Volume":128640000}
{"Date":"2012-06-15","Open":12652.20996,"High":12774.70019,"Low":12651.37988,"Close":12767.16992,"Adj Close":12767.16992,"Volume":284290000}
{"Date":"2012-06-18","Open":12767.01953,"High":12781.92969,"Low":12696.17969,"Close":12741.82031,"Adj Close":12741.82031,"Volume":111280000}
{"Date":"2012-06-19","Open":12744.62012,"High":12898.94043,"Low":12744.46973,"Close":12837.33008,"Adj Close":12837.33008,"Volume":125180000}
{"Date":"2012-06-20","Open":12837.09961,"High":12877.17969,"Low":12744.91992,"Close":12824.38965,"Adj Close":12824.38965,"Volume":119110000}
{"Date":"2012-06-21","Open":12823.09961,"High":12857.38965,"Low":12561.45996,"Close":12573.57031,"Adj Close":12573.57031,"Volume":146750000}
{"Date":"2012-06-22","Open":12574.82031,"High":12674.08008,"Low":12574.66992,"Close":12640.78027,"Adj Close":12640.78027,"Volume":209990000}
{"Date":"2012-06-25","Open":12639.79981,"High":12639.87012,"Low":12458.00977,"Close":12502.66016,"Adj Close":12502.66016,"Volume":134090000}
{"Date":"2012-06-26","Open":12503.57031,"High":12576.41016,"Low":12452.03027,"Close":12534.66992,"Adj Close":12534.66992,"Volume":109270000}
{"Date":"2012-06-27","Open":12532.92969,"High":12646.87012,"Low":12532.70996,"Close":12627.00977,"Adj Close":12627.00977,"Volume":97950000}
{"Date":"2012-06-28","Open":12626.25,"High":12626.25,"Low":12450.16992,"Close":12602.25977,"Adj Close":12602.25977,"Volume":125870000}
{"Date":"2012-06-29","Open":12604.59961,"High":12880.38965,"Low":12604.53027,"Close":12880.08984,"Adj Close":12880.08984,"Volume":191630000}
{"Date":"2012-07-02","Open":12879.70996,"High":12902.12012,"Low":12795.48047,"Close":12871.38965,"Adj Close":12871.38965,"Volume":109640000}
{"Date":"2012-07-03","Open":12868.05957,"High":12946.20019,"Low":12845.28027,"Close":12943.66016,"Adj Close":12943.66016,"Volume":63850000}
{"Date":"2012-07-05","Open":12941.84961,"High":12961.29981,"Low":12852.24023,"Close":12896.66992,"Adj Close":12896.66992,"Volume":97800000}
{"Date":"2012-07-06","Open":12889.40039,"High":12889.40039,"Low":12702.99023,"Close":12772.46973,"Adj Close":12772.46973,"Volume":96760000}
{"Date":"2012-07-09","Open":12772.01953,"High":12772.01953,"Low":12686.57031,"Close":12736.29004,"Adj Close":12736.29004,"Volume":100150000}
{"Date":"2012-07-10","Open":12733.87012,"High":12830.29004,"Low":12606.91016,"Close":12653.12012,"Adj Close":12653.12012,"Volume":114760000}
{"Date":"2012-07-11","Open":12653.04004,"High":12661.96973,"Low":12534.33008,"Close":12604.53027,"Adj Close":12604.53027,"Volume":128420000}
{"Date":"2012-07-12","Open":12602.70996,"High":12630.63965,"Low":12492.25,"Close":12573.26953,"Adj Close":12573.26953,"Volume":142760000}
{"Date":"2012-07-13","Open":12573.73047,"High":12784.73047,"Low":12573.04004,"Close":12777.08984,"Adj Close":12777.08984,"Volume":121080000}
{"Date":"2012-07-16","Open":12776.33008,"High":12779.58008,"Low":12690.04981,"Close":12727.20996,"Adj Close":12727.20996,"Volume":93500000}
{"Date":"2012-07-17","Open":12728.73047,"High":12829.23047,"Low":12645.09961,"Close":12805.54004,"Adj Close":12805.54004,"Volume":119620000}
{"Date":"2012-07-18","Open":12796.98047,"High":12921.94043,"Low":12754.61035,"Close":12908.70019,"Adj Close":12908.70019,"Volume":130070000}
{"Date":"2012-07-19","Open":12909.61035,"High":12977.57031,"Low":12889.92969,"Close":12943.36035,"Adj Close":12943.36035,"Volume":139480000}
{"Date":"2012-07-20","Open":12942.67969,"High":12942.83008,"Low":12810.34961,"Close":12822.57031,"Adj Close":12822.57031,"Volume":210770000}
{"Date":"2012-07-23","Open":12820.45019,"High":12820.45019,"Low":12583.41016,"Close":12721.45996,"Adj Close":12721.45996,"Volume":137760000}
{"Date":"2012-07-24","Open":12720.92969,"High":12730.08984,"Low":12521.83984,"Close":12617.32031,"Adj Close":12617.32031,"Volume":131530000}
{"Date":"2012-07-25","Open":12617.76953,"High":12732.76953,"Low":12617.62012,"Close":12676.04981,"Adj Close":12676.04981,"Volume":127320000}
{"Date":"2012-07-26","Open":12680.58984,"High":12931.21973,"Low":12680.58984,"Close":12887.92969,"Adj Close":12887.92969,"Volume":133620000}
{"Date":"2012-07-27","Open":12888.91016,"High":13117.74023,"Low":12888.53027,"Close":13075.66016,"Adj Close":13075.66016,"Volume":161510000}
{"Date":"2012-07-30","Open":13075.34961,"High":13128.63965,"Low":13042.84961,"Close":13073.00977,"Adj Close":13073.00977,"Volume":91730000}
{"Date":"2012-07-31","Open":13071.71973,"High":13082.66016,"Low":13006.48047,"Close":13008.67969,"Adj Close":13008.67969,"Volume":125980000}
{"Date":"2012-08-01","Open":13007.46973,"High":13074.83008,"Low":12951.16016,"Close":12976.12988,"Adj Close":12976.12988,"Volume":132780000}
{"Date":"2012-08-02","Open":12969.70019,"High":12969.84961,"Low":12778.90039,"Close":12878.87988,"Adj Close":12878.87988,"Volume":112770000}
{"Date":"2012-08-03","Open":12884.82031,"High":13133.17969,"Low":12884.82031,"Close":13096.16992,"Adj Close":13096.16992,"Volume":112390000}
{"Date":"2012-08-06","Open":13099.87988,"High":13187.28027,"Low":13099.71973,"Close":13117.50977,"Adj Close":13117.50977,"Volume":84270000}
{"Date":"2012-08-07","Open":13118.65039,"High":13215.96973,"Low":13118.41992,"Close":13168.59961,"Adj Close":13168.59961,"Volume":95240000}
{"Date":"2012-08-08","Open":13158.09961,"High":13202.65039,"Low":13115.24023,"Close":13175.63965,"Adj Close":13175.63965,"Volume":84910000}
{"Date":"2012-08-09","Open":13174.73047,"High":13200.23047,"Low":13125.08984,"Close":13165.19043,"Adj Close":13165.19043,"Volume":84350000}
{"Date":"2012-08-10","Open":13163.15039,"High":13208.21973,"Low":13094.95996,"Close":13207.95019,"Adj Close":13207.95019,"Volume":86640000}
{"Date":"2012-08-13","Open":13204.92969,"High":13205.00977,"Low":13112.94043,"Close":13169.42969,"Adj Close":13169.42969,"Volume":67550000}
{"Date":"2012-08-14","Open":13168.11035,"High":13223.00977,"Low":13142.09961,"Close":13172.13965,"Adj Close":13172.13965,"Volume":84430000}
{"Date":"2012-08-15","Open":13157.46973,"High":13192.88965,"Low":13138.23047,"Close":13164.78027,"Adj Close":13164.78027,"Volume":77130000}
{"Date":"2012-08-16","Open":13163.24023,"High":13269.34961,"Low":13145.84961,"Close":13250.11035,"Adj Close":13250.11035,"Volume":114580000}
{"Date":"2012-08-17","Open":13251.20019,"High":13281.32031,"Low":13244.84961,"Close":13275.20019,"Adj Close":13275.20019,"Volume":138550000}
{"Date":"2012-08-20","Open":13274.58008,"High":13276.15039,"Low":13230.05957,"Close":13271.63965,"Adj Close":13271.63965,"Volume":87590000}
{"Date":"2012-08-21","Open":13272.09961,"High":13330.75977,"Low":13186.59961,"Close":13203.58008,"Adj Close":13203.58008,"Volume":117060000}
{"Date":"2012-08-22","Open":13198.30957,"High":13205.05957,"Low":13120.33984,"Close":13172.75977,"Adj Close":13172.75977,"Volume":111220000}
{"Date":"2012-08-23","Open":13171.37012,"High":13171.37012,"Low":13046.45996,"Close":13057.45996,"Adj Close":13057.45996,"Volume":108800000}
{"Date":"2012-08-24","Open":13052.82031,"High":13175.50977,"Low":13027.20019,"Close":13157.96973,"Adj Close":13157.96973,"Volume":88030000}
{"Date":"2012-08-27","Open":13157.74023,"High":13176.16992,"Low":13115.45996,"Close":13124.66992,"Adj Close":13124.66992,"Volume":96070000}
{"Date":"2012-08-28","Open":13122.74023,"High":13147.32031,"Low":13081.12012,"Close":13102.99023,"Adj Close":13102.99023,"Volume":81630000}
{"Date":"2012-08-29","Open":13103.45996,"High":13144.80957,"Low":13081.26953,"Close":13107.48047,"Adj Close":13107.48047,"Volume":91530000}
{"Date":"2012-08-30","Open":13101.29004,"High":13101.37012,"Low":12978.91016,"Close":13000.70996,"Adj Close":13000.70996,"Volume":89980000}
{"Date":"2012-08-31","Open":13002.71973,"High":13151.87012,"Low":13002.63965,"Close":13090.83984,"Adj Close":13090.83984,"Volume":119780000}
{"Date":"2012-09-04","Open":13092.15039,"High":13092.38965,"Low":12977.08984,"Close":13035.94043,"Adj Close":13035.94043,"Volume":103920000}
{"Date":"2012-09-05","Open":13036.08984,"High":13095.91016,"Low":13018.74023,"Close":13047.48047,"Adj Close":13047.48047,"Volume":92550000}
{"Date":"2012-09-06","Open":13045.23047,"High":13294.12988,"Low":13045.08008,"Close":13292,"Adj Close":13292,"Volume":128650000}
{"Date":"2012-09-07","Open":13289.53027,"High":13320.26953,"Low":13266.21973,"Close":13306.63965,"Adj Close":13306.63965,"Volume":142210000}
{"Date":"2012-09-10","Open":13308.55957,"High":13324.09961,"Low":13251.38965,"Close":13254.29004,"Adj Close":13254.29004,"Volume":123810000}
{"Date":"2012-09-11","Open":13254.59961,"High":13354.33984,"Low":13253.20996,"Close":13323.36035,"Adj Close":13323.36035,"Volume":104920000}
{"Date":"2012-09-12","Open":13321.62012,"High":13373.62012,"Low":13317.51953,"Close":13333.34961,"Adj Close":13333.34961,"Volume":111520000}
{"Date":"2012-09-13","Open":13329.70996,"High":13573.33008,"Low":13325.11035,"Close":13539.86035,"Adj Close":13539.86035,"Volume":151770000}
{"Date":"2012-09-14","Open":13540.40039,"High":13653.24023,"Low":13533.94043,"Close":13593.37012,"Adj Close":13593.37012,"Volume":185160000}
{"Date":"2012-09-17","Open":13588.57031,"High":13593.15039,"Low":13526.66992,"Close":13553.09961,"Adj Close":13553.09961,"Volume":128020000}
{"Date":"2012-09-18","Open":13552.33008,"High":13582.12012,"Low":13517.80957,"Close":13564.63965,"Adj Close":13564.63965,"Volume":120720000}
{"Date":"2012-09-19","Open":13565.41016,"High":13626.48047,"Low":13556.74023,"Close":13577.95996,"Adj Close":13577.95996,"Volume":116210000}
{"Date":"2012-09-20","Open":13575.16992,"High":13599.01953,"Low":13503,"Close":13596.92969,"Adj Close":13596.92969,"Volume":117910000}
{"Date":"2012-09-21","Open":13597.24023,"High":13647.09961,"Low":13571.53027,"Close":13579.46973,"Adj Close":13579.46973,"Volume":429610000}
{"Date":"2012-09-24","Open":13577.84961,"High":13601.90039,"Low":13521.67969,"Close":13558.91992,"Adj Close":13558.91992,"Volume":120370000}
{"Date":"2012-09-25","Open":13559.91992,"High":13620.20996,"Low":13457.25,"Close":13457.54981,"Adj Close":13457.54981,"Volume":138630000}
{"Date":"2012-09-26","Open":13458.62988,"High":13480.37012,"Low":13406.91016,"Close":13413.50977,"Adj Close":13413.50977,"Volume":124350000}
{"Date":"2012-09-27","Open":13413.46973,"High":13522.83008,"Low":13413.46973,"Close":13485.96973,"Adj Close":13485.96973,"Volume":113990000}
{"Date":"2012-09-28","Open":13485.88965,"High":13487.66016,"Low":13367.26953,"Close":13437.12988,"Adj Close":13437.12988,"Volume":146950000}
{"Date":"2012-10-01","Open":13437.66016,"High":13598.25,"Low":13437.66016,"Close":13515.11035,"Adj Close":13515.11035,"Volume":106120000}
{"Date":"2012-10-02","Open":13515.29981,"High":13567.05957,"Low":13424.91992,"Close":13482.36035,"Adj Close":13482.36035,"Volume":90730000}
{"Date":"2012-10-03","Open":13479.20996,"High":13536.26953,"Low":13439.12012,"Close":13494.61035,"Adj Close":13494.61035,"Volume":103890000}
{"Date":"2012-10-04","Open":13495.17969,"High":13594.33008,"Low":13495.17969,"Close":13575.36035,"Adj Close":13575.36035,"Volume":106390000}
{"Date":"2012-10-05","Open":13569.17969,"High":13661.87012,"Low":13568.75,"Close":13610.15039,"Adj Close":13610.15039,"Volume":115500000}
{"Date":"2012-10-08","Open":13589.25977,"High":13610.37988,"Low":13552.08984,"Close":13583.65039,"Adj Close":13583.65039,"Volume":71300000}
{"Date":"2012-10-09","Open":13582.87988,"High":13592.33008,"Low":13473.30957,"Close":13473.53027,"Adj Close":13473.53027,"Volume":103630000}
{"Date":"2012-10-10","Open":13473.53027,"High":13478.83008,"Low":13327.62012,"Close":13344.96973,"Adj Close":13344.96973,"Volume":101120000}
{"Date":"2012-10-11","Open":13346.28027,"High":13428.49023,"Low":13326.12012,"Close":13326.38965,"Adj Close":13326.38965,"Volume":86630000}
{"Date":"2012-10-12","Open":13325.62012,"High":13401.32031,"Low":13296.42969,"Close":13328.84961,"Adj Close":13328.84961,"Volume":113740000}
{"Date":"2012-10-15","Open":13329.54004,"High":13437.66016,"Low":13325.92969,"Close":13424.23047,"Adj Close":13424.23047,"Volume":114880000}
{"Date":"2012-10-16","Open":13423.83984,"High":13556.37012,"Low":13423.75977,"Close":13551.78027,"Adj Close":13551.78027,"Volume":113450000}
{"Date":"2012-10-17","Open":13539.62988,"High":13561.65039,"Low":13468.90039,"Close":13557,"Adj Close":13557,"Volume":135570000}
{"Date":"2012-10-18","Open":13553.24023,"High":13588.73047,"Low":13510.92969,"Close":13548.94043,"Adj Close":13548.94043,"Volume":128410000}
{"Date":"2012-10-19","Open":13545.33008,"High":13545.49023,"Low":13312.21973,"Close":13343.50977,"Adj Close":13343.50977,"Volume":239080000}
{"Date":"2012-10-22","Open":13344.28027,"High":13368.54981,"Low":13235.15039,"Close":13345.88965,"Adj Close":13345.88965,"Volume":121880000}
{"Date":"2012-10-23","Open":13344.90039,"High":13344.90039,"Low":13083.28027,"Close":13102.53027,"Adj Close":13102.53027,"Volume":122220000}
{"Date":"2012-10-24","Open":13103.53027,"High":13155.20996,"Low":13063.62988,"Close":13077.33984,"Adj Close":13077.33984,"Volume":110670000}
{"Date":"2012-10-25","Open":13079.63965,"High":13214.11035,"Low":13017.37012,"Close":13103.67969,"Adj Close":13103.67969,"Volume":114590000}
{"Date":"2012-10-26","Open":13104.21973,"High":13151.71973,"Low":13040.16992,"Close":13107.20996,"Adj Close":13107.20996,"Volume":134640000}
{"Date":"2012-10-31","Open":13107.44043,"High":13189.08008,"Low":13052.07031,"Close":13096.45996,"Adj Close":13096.45996,"Volume":138160000}
{"Date":"2012-11-01","Open":13099.19043,"High":13273.70996,"Low":13099.11035,"Close":13232.62012,"Adj Close":13232.62012,"Volume":140510000}
{"Date":"2012-11-02","Open":13232.62012,"High":13289.45019,"Low":13076.57031,"Close":13093.16016,"Adj Close":13093.16016,"Volume":137660000}
{"Date":"2012-11-05","Open":13092.28027,"High":13140.58008,"Low":13038.70996,"Close":13112.44043,"Adj Close":13112.44043,"Volume":95350000}
{"Date":"2012-11-06","Open":13112.90039,"High":13290.75,"Low":13112.90039,"Close":13245.67969,"Adj Close":13245.67969,"Volume":105710000}
{"Date":"2012-11-07","Open":13228.24023,"High":13228.32031,"Low":12876.59961,"Close":12932.73047,"Adj Close":12932.73047,"Volume":164250000}
{"Date":"2012-11-08","Open":12932.80957,"High":12980.23047,"Low":12811.24023,"Close":12811.32031,"Adj Close":12811.32031,"Volume":138350000}
{"Date":"2012-11-09","Open":12811.16992,"High":12890.19043,"Low":12743.38965,"Close":12815.38965,"Adj Close":12815.38965,"Volume":131670000}
{"Date":"2012-11-12","Open":12815.92969,"High":12861.28027,"Low":12783,"Close":12815.08008,"Adj Close":12815.08008,"Volume":62360000}
{"Date":"2012-11-13","Open":12808.70996,"High":12898.25,"Low":12748.50977,"Close":12756.17969,"Adj Close":12756.17969,"Volume":142200000}
{"Date":"2012-11-14","Open":12746.54004,"High":12797.73047,"Low":12542.67969,"Close":12570.95019,"Adj Close":12570.95019,"Volume":162180000}
{"Date":"2012-11-15","Open":12571.09961,"High":12600.58984,"Low":12496.55957,"Close":12542.37988,"Adj Close":12542.37988,"Volume":129150000}
{"Date":"2012-11-16","Open":12542.30957,"High":12604.16992,"Low":12471.49023,"Close":12588.30957,"Adj Close":12588.30957,"Volume":197110000}
{"Date":"2012-11-19","Open":12590.23047,"High":12796.19043,"Low":12590.23047,"Close":12795.95996,"Adj Close":12795.95996,"Volume":136910000}
{"Date":"2012-11-20","Open":12790.88965,"High":12808.55957,"Low":12701.07031,"Close":12788.50977,"Adj Close":12788.50977,"Volume":134160000}
{"Date":"2012-11-21","Open":12788.36035,"High":12845.99023,"Low":12786.12988,"Close":12836.88965,"Adj Close":12836.88965,"Volume":97300000}
{"Date":"2012-11-23","Open":12833.12988,"High":13011.45019,"Low":12832.98047,"Close":13009.53027,"Adj Close":13009.53027,"Volume":61110000}
{"Date":"2012-11-26","Open":13008.45019,"High":13008.45019,"Low":12900.16992,"Close":12967.37012,"Adj Close":12967.37012,"Volume":114360000}
{"Date":"2012-11-27","Open":12963.37988,"High":12980.19043,"Low":12868.25977,"Close":12878.12988,"Adj Close":12878.12988,"Volume":117900000}
{"Date":"2012-11-28","Open":12875.55957,"High":12989.09961,"Low":12765.32031,"Close":12985.11035,"Adj Close":12985.11035,"Volume":131000000}
{"Date":"2012-11-29","Open":12977.34961,"High":13062.55957,"Low":12961.91992,"Close":13021.82031,"Adj Close":13021.82031,"Volume":113620000}
{"Date":"2012-11-30","Open":13022.04981,"High":13053.74023,"Low":12988.67969,"Close":13025.58008,"Adj Close":13025.58008,"Volume":171070000}
{"Date":"2012-12-03","Open":13027.73047,"High":13087.32031,"Low":12959.41992,"Close":12965.59961,"Adj Close":12965.59961,"Volume":112900000}
{"Date":"2012-12-04","Open":12966.45019,"High":13022.50977,"Low":12940.07031,"Close":12951.78027,"Adj Close":12951.78027,"Volume":125290000}
{"Date":"2012-12-05","Open":12948.95996,"High":13089.11035,"Low":12923.44043,"Close":13034.49023,"Adj Close":13034.49023,"Volume":161230000}
{"Date":"2012-12-06","Open":13026.19043,"High":13076.87988,"Low":13007.83984,"Close":13074.04004,"Adj Close":13074.04004,"Volume":116850000}
{"Date":"2012-12-07","Open":13072.87012,"High":13157.28027,"Low":13072.87012,"Close":13155.12988,"Adj Close":13155.12988,"Volume":124130000}
{"Date":"2012-12-10","Open":13154.88965,"High":13195.34961,"Low":13139.08008,"Close":13169.87988,"Adj Close":13169.87988,"Volume":118530000}
{"Date":"2012-12-11","Open":13170.33984,"High":13306.57031,"Low":13170.33984,"Close":13248.44043,"Adj Close":13248.44043,"Volume":124510000}
{"Date":"2012-12-12","Open":13250.04981,"High":13329.44043,"Low":13227.44043,"Close":13245.45019,"Adj Close":13245.45019,"Volume":127510000}
{"Date":"2012-12-13","Open":13241.37988,"High":13264.41016,"Low":13147.19043,"Close":13170.71973,"Adj Close":13170.71973,"Volume":101190000}
{"Date":"2012-12-14","Open":13170.79981,"High":13190.41016,"Low":13118.45996,"Close":13135.00977,"Adj Close":13135.00977,"Volume":117620000}
{"Date":"2012-12-17","Open":13135.16992,"High":13244.33008,"Low":13134.62988,"Close":13235.38965,"Adj Close":13235.38965,"Volume":142980000}
{"Date":"2012-12-18","Open":13236.61035,"High":13365.86035,"Low":13232.58008,"Close":13350.95996,"Adj Close":13350.95996,"Volume":152920000}
{"Date":"2012-12-19","Open":13351.04004,"High":13357.70019,"Low":13251.74023,"Close":13251.96973,"Adj Close":13251.96973,"Volume":149020000}
{"Date":"2012-12-20","Open":13246.66992,"High":13314.63965,"Low":13216.03027,"Close":13311.71973,"Adj Close":13311.71973,"Volume":119800000}
{"Date":"2012-12-21","Open":13309.95019,"High":13309.95019,"Low":13122.53027,"Close":13190.83984,"Adj Close":13190.83984,"Volume":413270000}
{"Date":"2012-12-24","Open":13190.15039,"High":13190.37988,"Low":13128.54981,"Close":13138.92969,"Adj Close":13138.92969,"Volume":47710000}
{"Date":"2012-12-26","Open":13138.84961,"High":13174.87988,"Low":13076.87012,"Close":13114.58984,"Adj Close":13114.58984,"Volume":79410000}
{"Date":"2012-12-27","Open":13114.96973,"High":13141.74023,"Low":12964.08008,"Close":13096.30957,"Adj Close":13096.30957,"Volume":100160000}
{"Date":"2012-12-28","Open":13095.08008,"High":13095.45996,"Low":12926.86035,"Close":12938.11035,"Adj Close":12938.11035,"Volume":85980000}
{"Date":"2012-12-31","Open":12938.19043,"High":13109.12988,"Low":12883.88965,"Close":13104.13965,"Adj Close":13104.13965,"Volume":145740000}
{"Date":"2013-01-02","Open":13104.29981,"High":13412.70996,"Low":13104.29981,"Close":13412.54981,"Adj Close":13412.54981,"Volume":161430000}
{"Date":"2013-01-03","Open":13413.00977,"High":13430.59961,"Low":13358.29981,"Close":13391.36035,"Adj Close":13391.36035,"Volume":129630000}
{"Date":"2013-01-04","Open":13391.04981,"High":13447.11035,"Low":13376.23047,"Close":13435.20996,"Adj Close":13435.20996,"Volume":107590000}
{"Date":"2013-01-07","Open":13436.12988,"High":13436.12988,"Low":13343.32031,"Close":13384.29004,"Adj Close":13384.29004,"Volume":113120000}
{"Date":"2013-01-08","Open":13377.41992,"High":13377.41992,"Low":13293.12988,"Close":13328.84961,"Adj Close":13328.84961,"Volume":129570000}
{"Date":"2013-01-09","Open":13329.91992,"High":13416.54981,"Low":13329.08008,"Close":13390.50977,"Adj Close":13390.50977,"Volume":123070000}
{"Date":"2013-01-10","Open":13391.82031,"High":13478.20019,"Low":13382.29004,"Close":13471.21973,"Adj Close":13471.21973,"Volume":133520000}
{"Date":"2013-01-11","Open":13471.45019,"High":13496.67969,"Low":13439.96973,"Close":13488.42969,"Adj Close":13488.42969,"Volume":119200000}
{"Date":"2013-01-14","Open":13488.42969,"High":13520.17969,"Low":13459.83984,"Close":13507.32031,"Adj Close":13507.32031,"Volume":118460000}
{"Date":"2013-01-15","Open":13507.32031,"High":13546.37012,"Low":13445.79981,"Close":13534.88965,"Adj Close":13534.88965,"Volume":102280000}
{"Date":"2013-01-16","Open":13534.88965,"High":13534.88965,"Low":13468.95996,"Close":13511.23047,"Adj Close":13511.23047,"Volume":118540000}
{"Date":"2013-01-17","Open":13511.23047,"High":13633.88965,"Low":13510.24023,"Close":13596.01953,"Adj Close":13596.01953,"Volume":183900000}
{"Date":"2013-01-18","Open":13596.01953,"High":13649.92969,"Low":13571.86035,"Close":13649.70019,"Adj Close":13649.70019,"Volume":260900000}
{"Date":"2013-01-22","Open":13649.70019,"High":13712.20996,"Low":13622.95996,"Close":13712.20996,"Adj Close":13712.20996,"Volume":144300000}
{"Date":"2013-01-23","Open":13712.20996,"High":13794.29004,"Low":13710.12988,"Close":13779.33008,"Adj Close":13779.33008,"Volume":104490000}
{"Date":"2013-01-24","Open":13779.33008,"High":13879.66016,"Low":13779.33008,"Close":13825.33008,"Adj Close":13825.33008,"Volume":124780000}
{"Date":"2013-01-25","Open":13825.33008,"High":13895.98047,"Low":13825.33008,"Close":13895.98047,"Adj Close":13895.98047,"Volume":130300000}
{"Date":"2013-01-28","Open":13895.98047,"High":13915.71973,"Low":13862.57031,"Close":13881.92969,"Adj Close":13881.92969,"Volume":113570000}
{"Date":"2013-01-29","Open":13881.92969,"High":13969.99023,"Low":13880.00977,"Close":13954.41992,"Adj Close":13954.41992,"Volume":108230000}
{"Date":"2013-01-30","Open":13954.41992,"High":13966.12988,"Low":13896.95019,"Close":13910.41992,"Adj Close":13910.41992,"Volume":117200000}
{"Date":"2013-01-31","Open":13910.41992,"High":13941.05957,"Low":13860.58008,"Close":13860.58008,"Adj Close":13860.58008,"Volume":142600000}
{"Date":"2013-02-01","Open":13860.58008,"High":14019.78027,"Low":13860.58008,"Close":14009.79004,"Adj Close":14009.79004,"Volume":128420000}
{"Date":"2013-02-04","Open":14009.79004,"High":14009.79004,"Low":13866.83008,"Close":13880.08008,"Adj Close":13880.08008,"Volume":130420000}
{"Date":"2013-02-05","Open":13880.08008,"High":14013.59961,"Low":13880.08008,"Close":13979.29981,"Adj Close":13979.29981,"Volume":134390000}
{"Date":"2013-02-06","Open":13979.29981,"High":13991.61035,"Low":13913.17969,"Close":13986.51953,"Adj Close":13986.51953,"Volume":127560000}
{"Date":"2013-02-07","Open":13986.51953,"High":13988.05957,"Low":13852.20019,"Close":13944.04981,"Adj Close":13944.04981,"Volume":118530000}
{"Date":"2013-02-08","Open":13944.04981,"High":14022.62012,"Low":13944.04981,"Close":13992.96973,"Adj Close":13992.96973,"Volume":99860000}
{"Date":"2013-02-11","Open":13992.96973,"High":13992.96973,"Low":13940.41016,"Close":13971.24023,"Adj Close":13971.24023,"Volume":75090000}
{"Date":"2013-02-12","Open":13971.24023,"High":14038.96973,"Low":13968.94043,"Close":14018.70019,"Adj Close":14018.70019,"Volume":117180000}
{"Date":"2013-02-13","Open":14018.70019,"High":14029.34961,"Low":13945.78027,"Close":13982.91016,"Adj Close":13982.91016,"Volume":130520000}
{"Date":"2013-02-14","Open":13982.91016,"High":13990.36035,"Low":13921.94043,"Close":13973.38965,"Adj Close":13973.38965,"Volume":114800000}
{"Date":"2013-02-15","Open":13973.38965,"High":14001.92969,"Low":13906.73047,"Close":13981.75977,"Adj Close":13981.75977,"Volume":195670000}
{"Date":"2013-02-19","Open":13981.75977,"High":14044.82031,"Low":13977.90039,"Close":14035.66992,"Adj Close":14035.66992,"Volume":136410000}
{"Date":"2013-02-20","Open":14035.66992,"High":14058.26953,"Low":13919.28027,"Close":13927.54004,"Adj Close":13927.54004,"Volume":138540000}
{"Date":"2013-02-21","Open":13927.54004,"High":13927.54004,"Low":13834.40039,"Close":13880.62012,"Adj Close":13880.62012,"Volume":131410000}
{"Date":"2013-02-22","Open":13880.62012,"High":14001.19043,"Low":13880.62012,"Close":14000.57031,"Adj Close":14000.57031,"Volume":139850000}
{"Date":"2013-02-25","Open":14000.57031,"High":14081.58008,"Low":13784.00977,"Close":13784.16992,"Adj Close":13784.16992,"Volume":152190000}
{"Date":"2013-02-26","Open":13784.16992,"High":13918.44043,"Low":13784.16992,"Close":13900.12988,"Adj Close":13900.12988,"Volume":132580000}
{"Date":"2013-02-27","Open":13900.12988,"High":14104.86035,"Low":13880.19043,"Close":14075.37012,"Adj Close":14075.37012,"Volume":107010000}
{"Date":"2013-02-28","Open":14075.37012,"High":14149.15039,"Low":14050.17969,"Close":14054.49023,"Adj Close":14054.49023,"Volume":177150000}
{"Date":"2013-03-01","Open":14054.49023,"High":14107.08984,"Low":13937.59961,"Close":14089.66016,"Adj Close":14089.66016,"Volume":125920000}
{"Date":"2013-03-04","Open":14089.66016,"High":14128.20996,"Low":14030.37012,"Close":14127.82031,"Adj Close":14127.82031,"Volume":110810000}
{"Date":"2013-03-05","Open":14127.82031,"High":14286.37012,"Low":14127.82031,"Close":14253.76953,"Adj Close":14253.76953,"Volume":112100000}
{"Date":"2013-03-06","Open":14253.76953,"High":14320.65039,"Low":14253,"Close":14296.24023,"Adj Close":14296.24023,"Volume":116510000}
{"Date":"2013-03-07","Open":14296.24023,"High":14354.69043,"Low":14296.24023,"Close":14329.49023,"Adj Close":14329.49023,"Volume":117080000}
{"Date":"2013-03-08","Open":14329.49023,"High":14413.16992,"Low":14329.49023,"Close":14397.07031,"Adj Close":14397.07031,"Volume":115630000}
{"Date":"2013-03-11","Open":14397.07031,"High":14448.05957,"Low":14373.32031,"Close":14447.29004,"Adj Close":14447.29004,"Volume":94880000}
{"Date":"2013-03-12","Open":14447.29004,"High":14478.79981,"Low":14412.05957,"Close":14450.05957,"Adj Close":14450.05957,"Volume":102100000}
{"Date":"2013-03-13","Open":14450.05957,"High":14472.79981,"Low":14411.66016,"Close":14455.28027,"Adj Close":14455.28027,"Volume":83920000}
{"Date":"2013-03-14","Open":14455.28027,"High":14539.29004,"Low":14455.28027,"Close":14539.13965,"Adj Close":14539.13965,"Volume":117390000}
{"Date":"2013-03-15","Open":14539.13965,"High":14539.13965,"Low":14470.5,"Close":14514.11035,"Adj Close":14514.11035,"Volume":407770000}
{"Date":"2013-03-18","Open":14514.11035,"High":14521.58984,"Low":14404.20996,"Close":14452.05957,"Adj Close":14452.05957,"Volume":119640000}
{"Date":"2013-03-19","Open":14452.05957,"High":14514.33984,"Low":14382.08984,"Close":14455.82031,"Adj Close":14455.82031,"Volume":122170000}
{"Date":"2013-03-20","Open":14455.82031,"High":14546.82031,"Low":14455.82031,"Close":14511.73047,"Adj Close":14511.73047,"Volume":121240000}
{"Date":"2013-03-21","Open":14511.73047,"High":14511.73047,"Low":14383.01953,"Close":14421.49023,"Adj Close":14421.49023,"Volume":110450000}
{"Date":"2013-03-22","Open":14421.49023,"High":14519.95019,"Low":14421.49023,"Close":14512.03027,"Adj Close":14512.03027,"Volume":101450000}
{"Date":"2013-03-25","Open":14512.03027,"High":14563.75,"Low":14395,"Close":14447.75,"Adj Close":14447.75,"Volume":124840000}
{"Date":"2013-03-26","Open":14447.75,"High":14561.54004,"Low":14447.75,"Close":14559.65039,"Adj Close":14559.65039,"Volume":96030000}
{"Date":"2013-03-27","Open":14559.65039,"High":14559.65039,"Low":14439.54981,"Close":14526.16016,"Adj Close":14526.16016,"Volume":92680000}
{"Date":"2013-03-28","Open":14526.16016,"High":14585.09961,"Low":14520.86035,"Close":14578.54004,"Adj Close":14578.54004,"Volume":153710000}
{"Date":"2013-04-01","Open":14578.54004,"High":14605.71973,"Low":14531.48047,"Close":14572.84961,"Adj Close":14572.84961,"Volume":91400000}
{"Date":"2013-04-02","Open":14572.84961,"High":14684.49023,"Low":14572.84961,"Close":14662.00977,"Adj Close":14662.00977,"Volume":98420000}
{"Date":"2013-04-03","Open":14662.00977,"High":14683.12988,"Low":14525.36035,"Close":14550.34961,"Adj Close":14550.34961,"Volume":127140000}
{"Date":"2013-04-04","Open":14550.34961,"High":14625.24023,"Low":14538.71973,"Close":14606.11035,"Adj Close":14606.11035,"Volume":104790000}
{"Date":"2013-04-05","Open":14606.11035,"High":14606.11035,"Low":14434.42969,"Close":14565.25,"Adj Close":14565.25,"Volume":131250000}
{"Date":"2013-04-08","Open":14565.25,"High":14613.48047,"Low":14497.79981,"Close":14613.48047,"Adj Close":14613.48047,"Volume":106680000}
{"Date":"2013-04-09","Open":14613.48047,"High":14716.45996,"Low":14598.5,"Close":14673.45996,"Adj Close":14673.45996,"Volume":128580000}
{"Date":"2013-04-10","Open":14673.45996,"High":14826.66016,"Low":14673.45996,"Close":14802.24023,"Adj Close":14802.24023,"Volume":120520000}
{"Date":"2013-04-11","Open":14802.24023,"High":14887.50977,"Low":14785.36035,"Close":14865.13965,"Adj Close":14865.13965,"Volume":144570000}
{"Date":"2013-04-12","Open":14865.13965,"High":14865.20996,"Low":14790.57031,"Close":14865.05957,"Adj Close":14865.05957,"Volume":119570000}
{"Date":"2013-04-15","Open":14865.05957,"High":14865.05957,"Low":14598.58008,"Close":14599.20019,"Adj Close":14599.20019,"Volume":161680000}
{"Date":"2013-04-16","Open":14599.20019,"High":14761.73047,"Low":14599.20019,"Close":14756.78027,"Adj Close":14756.78027,"Volume":126320000}
{"Date":"2013-04-17","Open":14756.78027,"High":14756.78027,"Low":14560.80957,"Close":14618.58984,"Adj Close":14618.58984,"Volume":168010000}
{"Date":"2013-04-18","Open":14618.58984,"High":14650.25977,"Low":14495.29004,"Close":14537.13965,"Adj Close":14537.13965,"Volume":158050000}
{"Date":"2013-04-19","Open":14537.13965,"High":14553.73047,"Low":14444.03027,"Close":14547.50977,"Adj Close":14547.50977,"Volume":207200000}
{"Date":"2013-04-22","Open":14547.50977,"High":14588.83008,"Low":14457.59961,"Close":14567.16992,"Adj Close":14567.16992,"Volume":146890000}
{"Date":"2013-04-23","Open":14567.16992,"High":14721.41992,"Low":14554.29004,"Close":14719.45996,"Adj Close":14719.45996,"Volume":137320000}
{"Date":"2013-04-24","Open":14719.45996,"High":14747.41992,"Low":14666.54004,"Close":14676.29981,"Adj Close":14676.29981,"Volume":138020000}
{"Date":"2013-04-25","Open":14676.29981,"High":14768.04981,"Low":14665.45019,"Close":14700.79981,"Adj Close":14700.79981,"Volume":129600000}
{"Date":"2013-04-26","Open":14700.79981,"High":14743.49023,"Low":14684.82031,"Close":14712.54981,"Adj Close":14712.54981,"Volume":128910000}
{"Date":"2013-04-29","Open":14712.54981,"High":14844.95996,"Low":14712.54981,"Close":14818.75,"Adj Close":14818.75,"Volume":97060000}
{"Date":"2013-04-30","Open":14818.75,"High":14839.79981,"Low":14734.46973,"Close":14839.79981,"Adj Close":14839.79981,"Volume":148250000}
{"Date":"2013-05-01","Open":14839.79981,"High":14839.79981,"Low":14687.04981,"Close":14700.95019,"Adj Close":14700.95019,"Volume":112620000}
{"Date":"2013-05-02","Open":14700.95019,"High":14834.62988,"Low":14700.95019,"Close":14831.58008,"Adj Close":14831.58008,"Volume":91180000}
{"Date":"2013-05-03","Open":14831.58008,"High":15009.58984,"Low":14831.58008,"Close":14973.95996,"Adj Close":14973.95996,"Volume":119890000}
{"Date":"2013-05-06","Open":14973.95996,"High":14988.87012,"Low":14941.08984,"Close":14968.88965,"Adj Close":14968.88965,"Volume":116160000}
{"Date":"2013-05-07","Open":14968.88965,"High":15056.66992,"Low":14968.88965,"Close":15056.20019,"Adj Close":15056.20019,"Volume":117230000}
{"Date":"2013-05-08","Open":15056.20019,"High":15106.80957,"Low":15021.87012,"Close":15105.12012,"Adj Close":15105.12012,"Volume":113510000}
{"Date":"2013-05-09","Open":15105.12012,"High":15144.83008,"Low":15046.87012,"Close":15082.62012,"Adj Close":15082.62012,"Volume":97810000}
{"Date":"2013-05-10","Open":15082.62012,"High":15118.49023,"Low":15038.17969,"Close":15118.49023,"Adj Close":15118.49023,"Volume":98980000}
{"Date":"2013-05-13","Open":15113.41992,"High":15113.41992,"Low":15053.45996,"Close":15091.67969,"Adj Close":15091.67969,"Volume":94280000}
{"Date":"2013-05-14","Open":15091.67969,"High":15219.54981,"Low":15089.29981,"Close":15215.25,"Adj Close":15215.25,"Volume":124590000}
{"Date":"2013-05-15","Open":15211.87012,"High":15301.33984,"Low":15175.38965,"Close":15275.69043,"Adj Close":15275.69043,"Volume":124030000}
{"Date":"2013-05-16","Open":15273.91992,"High":15302.49023,"Low":15215.82031,"Close":15233.21973,"Adj Close":15233.21973,"Volume":145090000}
{"Date":"2013-05-17","Open":15234.75,"High":15357.40039,"Low":15234.75,"Close":15354.40039,"Adj Close":15354.40039,"Volume":175750000}
{"Date":"2013-05-20","Open":15348.33008,"High":15391.83984,"Low":15314.15039,"Close":15335.28027,"Adj Close":15335.28027,"Volume":116420000}
{"Date":"2013-05-21","Open":15334.96973,"High":15434.5,"Low":15325.67969,"Close":15387.58008,"Adj Close":15387.58008,"Volume":122970000}
{"Date":"2013-05-22","Open":15387.12012,"High":15542.40039,"Low":15265.95996,"Close":15307.16992,"Adj Close":15307.16992,"Volume":171850000}
{"Date":"2013-05-23","Open":15300.57031,"High":15348.41016,"Low":15180.23047,"Close":15294.5,"Adj Close":15294.5,"Volume":148810000}
{"Date":"2013-05-24","Open":15290.74023,"High":15306.70996,"Low":15199.62988,"Close":15303.09961,"Adj Close":15303.09961,"Volume":105660000}
{"Date":"2013-05-28","Open":15307.33008,"High":15521.49023,"Low":15307.33008,"Close":15409.38965,"Adj Close":15409.38965,"Volume":130680000}
{"Date":"2013-05-29","Open":15399.94043,"High":15400.25,"Low":15229.53027,"Close":15302.79981,"Adj Close":15302.79981,"Volume":114020000}
{"Date":"2013-05-30","Open":15306.01953,"High":15398.70019,"Low":15280.99023,"Close":15324.53027,"Adj Close":15324.53027,"Volume":121150000}
{"Date":"2013-05-31","Open":15322.21973,"High":15392.37988,"Low":15115.57031,"Close":15115.57031,"Adj Close":15115.57031,"Volume":208830000}
{"Date":"2013-06-03","Open":15123.54981,"High":15254.11035,"Low":15123.54981,"Close":15254.03027,"Adj Close":15254.03027,"Volume":147980000}
{"Date":"2013-06-04","Open":15255.21973,"High":15304.98047,"Low":15100.78027,"Close":15177.54004,"Adj Close":15177.54004,"Volume":134280000}
{"Date":"2013-06-05","Open":15168.09961,"High":15168.62988,"Low":14945.57031,"Close":14960.58984,"Adj Close":14960.58984,"Volume":141400000}
{"Date":"2013-06-06","Open":14955.45019,"High":15040.62012,"Low":14844.21973,"Close":15040.62012,"Adj Close":15040.62012,"Volume":140410000}
{"Date":"2013-06-07","Open":15044.45996,"High":15255.58008,"Low":15044.45996,"Close":15248.12012,"Adj Close":15248.12012,"Volume":137380000}
{"Date":"2013-06-10","Open":15247.80957,"High":15300.63965,"Low":15211.25,"Close":15238.58984,"Adj Close":15238.58984,"Volume":94250000}
{"Date":"2013-06-11","Open":15231.37988,"High":15251.07031,"Low":15086.08984,"Close":15122.01953,"Adj Close":15122.01953,"Volume":101610000}
{"Date":"2013-06-12","Open":15130.38965,"High":15241.28027,"Low":14981.20996,"Close":14995.23047,"Adj Close":14995.23047,"Volume":105770000}
{"Date":"2013-06-13","Open":14992.54004,"High":15202.26953,"Low":14953.45019,"Close":15176.08008,"Adj Close":15176.08008,"Volume":104490000}
{"Date":"2013-06-14","Open":15178.08008,"High":15205.91992,"Low":15044.79981,"Close":15070.17969,"Adj Close":15070.17969,"Volume":107430000}
{"Date":"2013-06-17","Open":15078.70996,"High":15261.70996,"Low":15078.70996,"Close":15179.84961,"Adj Close":15179.84961,"Volume":139250000}
{"Date":"2013-06-18","Open":15186.29981,"High":15340.08984,"Low":15186.29981,"Close":15318.23047,"Adj Close":15318.23047,"Volume":99210000}
{"Date":"2013-06-19","Open":15315.46973,"High":15322.07031,"Low":15112.11035,"Close":15112.19043,"Adj Close":15112.19043,"Volume":111380000}
{"Date":"2013-06-20","Open":15105.50977,"High":15105.50977,"Low":14732.03027,"Close":14758.32031,"Adj Close":14758.32031,"Volume":172630000}
{"Date":"2013-06-21","Open":14760.62012,"High":14858.55957,"Low":14688.42969,"Close":14799.40039,"Adj Close":14799.40039,"Volume":420080000}
{"Date":"2013-06-24","Open":14795.79004,"High":14795.79004,"Low":14551.26953,"Close":14659.55957,"Adj Close":14659.55957,"Volume":158670000}
{"Date":"2013-06-25","Open":14669.69043,"High":14812.03027,"Low":14669.69043,"Close":14760.30957,"Adj Close":14760.30957,"Volume":135940000}
{"Date":"2013-06-26","Open":14769.99023,"High":14938.98047,"Low":14769.67969,"Close":14910.13965,"Adj Close":14910.13965,"Volume":133230000}
{"Date":"2013-06-27","Open":14921.28027,"High":15075.00977,"Low":14921.28027,"Close":15024.49023,"Adj Close":15024.49023,"Volume":113650000}
{"Date":"2013-06-28","Open":15016.58008,"High":15034.62988,"Low":14884.79981,"Close":14909.59961,"Adj Close":14909.59961,"Volume":230000000}
{"Date":"2013-07-01","Open":14911.59961,"High":15083.28027,"Low":14911.59961,"Close":14974.95996,"Adj Close":14974.95996,"Volume":120570000}
{"Date":"2013-07-02","Open":14974.95996,"High":15049.21973,"Low":14870.50977,"Close":14932.41016,"Adj Close":14932.41016,"Volume":116610000}
{"Date":"2013-07-03","Open":14923.73047,"High":15025.90039,"Low":14858.92969,"Close":14988.37012,"Adj Close":14988.37012,"Volume":61000000}
{"Date":"2013-07-05","Open":14995.45996,"High":15137.50977,"Low":14971.20019,"Close":15135.83984,"Adj Close":15135.83984,"Volume":94560000}
{"Date":"2013-07-08","Open":15137.21973,"High":15262.71973,"Low":15137.21973,"Close":15224.69043,"Adj Close":15224.69043,"Volume":136820000}
{"Date":"2013-07-09","Open":15228.45996,"High":15320.41992,"Low":15228.45996,"Close":15300.33984,"Adj Close":15300.33984,"Volume":109270000}
{"Date":"2013-07-10","Open":15298.03027,"High":15348.95019,"Low":15258.88965,"Close":15291.66016,"Adj Close":15291.66016,"Volume":105050000}
{"Date":"2013-07-11","Open":15298,"High":15483.54981,"Low":15298,"Close":15460.91992,"Adj Close":15460.91992,"Volume":124950000}
{"Date":"2013-07-12","Open":15460.69043,"High":15498.38965,"Low":15410.26953,"Close":15464.29981,"Adj Close":15464.29981,"Volume":130140000}
{"Date":"2013-07-15","Open":15459.69043,"High":15509.48047,"Low":15455.76953,"Close":15484.25977,"Adj Close":15484.25977,"Volume":99430000}
{"Date":"2013-07-16","Open":15485.03027,"High":15498.16016,"Low":15415.70996,"Close":15451.84961,"Adj Close":15451.84961,"Volume":105970000}
{"Date":"2013-07-17","Open":15456.91992,"High":15502,"Low":15438.12012,"Close":15470.51953,"Adj Close":15470.51953,"Volume":126240000}
{"Date":"2013-07-18","Open":15465.91016,"High":15589.40039,"Low":15465.91016,"Close":15548.54004,"Adj Close":15548.54004,"Volume":136270000}
{"Date":"2013-07-19","Open":15524.26953,"High":15544.54981,"Low":15491.95996,"Close":15543.74023,"Adj Close":15543.74023,"Volume":229260000}
{"Date":"2013-07-22","Open":15543.96973,"High":15576.20996,"Low":15516.20019,"Close":15545.54981,"Adj Close":15545.54981,"Volume":180920000}
{"Date":"2013-07-23","Open":15547,"High":15604.21973,"Low":15544.05957,"Close":15567.74023,"Adj Close":15567.74023,"Volume":98700000}
{"Date":"2013-07-24","Open":15576.69043,"High":15602.59961,"Low":15496.83984,"Close":15542.24023,"Adj Close":15542.24023,"Volume":99320000}
{"Date":"2013-07-25","Open":15539.16992,"High":15560.33008,"Low":15455.58984,"Close":15555.61035,"Adj Close":15555.61035,"Volume":103260000}
{"Date":"2013-07-26","Open":15547.84961,"High":15560.96973,"Low":15405.16016,"Close":15558.83008,"Adj Close":15558.83008,"Volume":94880000}
{"Date":"2013-07-29","Open":15557.13965,"High":15557.13965,"Low":15482.26953,"Close":15521.96973,"Adj Close":15521.96973,"Volume":87240000}
{"Date":"2013-07-30","Open":15534.49023,"High":15593.91016,"Low":15479.12988,"Close":15520.58984,"Adj Close":15520.58984,"Volume":117550000}
{"Date":"2013-07-31","Open":15528.57031,"High":15634.32031,"Low":15492.95996,"Close":15499.54004,"Adj Close":15499.54004,"Volume":145120000}
{"Date":"2013-08-01","Open":15503.84961,"High":15650.69043,"Low":15503.84961,"Close":15628.01953,"Adj Close":15628.01953,"Volume":111040000}
{"Date":"2013-08-02","Open":15627.55957,"High":15658.42969,"Low":15558.67969,"Close":15658.36035,"Adj Close":15658.36035,"Volume":104840000}
{"Date":"2013-08-05","Open":15651.98047,"High":15655.20996,"Low":15584.83008,"Close":15612.12988,"Adj Close":15612.12988,"Volume":76850000}
{"Date":"2013-08-06","Open":15608.44043,"High":15608.44043,"Low":15473.40039,"Close":15518.74023,"Adj Close":15518.74023,"Volume":87730000}
{"Date":"2013-08-07","Open":15516.20996,"High":15516.20996,"Low":15421.75,"Close":15470.66992,"Adj Close":15470.66992,"Volume":88430000}
{"Date":"2013-08-08","Open":15477.26953,"High":15557.12012,"Low":15418.59961,"Close":15498.32031,"Adj Close":15498.32031,"Volume":90990000}
{"Date":"2013-08-09","Open":15496.62988,"High":15507.75977,"Low":15346.65039,"Close":15425.50977,"Adj Close":15425.50977,"Volume":81180000}
{"Date":"2013-08-12","Open":15415.21973,"High":15441.75,"Low":15359.92969,"Close":15419.67969,"Adj Close":15419.67969,"Volume":78060000}
{"Date":"2013-08-13","Open":15420.67969,"High":15504.13965,"Low":15342.33984,"Close":15451.00977,"Adj Close":15451.00977,"Volume":84790000}
{"Date":"2013-08-14","Open":15447.70996,"High":15453.08008,"Low":15316.62012,"Close":15337.66016,"Adj Close":15337.66016,"Volume":91030000}
{"Date":"2013-08-15","Open":15332.70996,"High":15332.70996,"Low":15094.03027,"Close":15112.19043,"Adj Close":15112.19043,"Volume":128340000}
{"Date":"2013-08-16","Open":15112.57031,"High":15139.76953,"Low":15054.37988,"Close":15081.46973,"Adj Close":15081.46973,"Volume":151620000}
{"Date":"2013-08-19","Open":15076.79004,"High":15106.38965,"Low":15005.41992,"Close":15010.74023,"Adj Close":15010.74023,"Volume":111660000}
{"Date":"2013-08-20","Open":15011.82031,"High":15074.91992,"Low":14992.16016,"Close":15002.99023,"Adj Close":15002.99023,"Volume":102340000}
{"Date":"2013-08-21","Open":14993.80957,"High":15019.70019,"Low":14880.83984,"Close":14897.54981,"Adj Close":14897.54981,"Volume":98340000}
{"Date":"2013-08-22","Open":14908.59961,"High":14989.12012,"Low":14899,"Close":14963.74023,"Adj Close":14963.74023,"Volume":153490000}
{"Date":"2013-08-23","Open":14988.78027,"High":15025.55957,"Low":14931.24023,"Close":15010.50977,"Adj Close":15010.50977,"Volume":131860000}
{"Date":"2013-08-26","Open":15014.58008,"High":15049.98047,"Low":14945.24023,"Close":14946.45996,"Adj Close":14946.45996,"Volume":102820000}
{"Date":"2013-08-27","Open":14939.25,"High":14939.25,"Low":14765.41992,"Close":14776.12988,"Adj Close":14776.12988,"Volume":118610000}
{"Date":"2013-08-28","Open":14770.99023,"High":14867.40039,"Low":14760.41016,"Close":14824.50977,"Adj Close":14824.50977,"Volume":104620000}
{"Date":"2013-08-29","Open":14817.91016,"High":14916.00977,"Low":14792.11035,"Close":14840.95019,"Adj Close":14840.95019,"Volume":93170000}
{"Date":"2013-08-30","Open":14844.09961,"High":14848.24023,"Low":14762.34961,"Close":14810.30957,"Adj Close":14810.30957,"Volume":135850000}
{"Date":"2013-09-03","Open":14801.54981,"High":14933.34961,"Low":14777.48047,"Close":14833.95996,"Adj Close":14833.95996,"Volume":142530000}
{"Date":"2013-09-04","Open":14832.41992,"High":14956.74023,"Low":14799.08984,"Close":14930.87012,"Adj Close":14930.87012,"Volume":122150000}
{"Date":"2013-09-05","Open":14929.49023,"High":14987.46973,"Low":14923.26953,"Close":14937.48047,"Adj Close":14937.48047,"Volume":101010000}
{"Date":"2013-09-06","Open":14941.54981,"High":15009.83984,"Low":14789.40039,"Close":14922.5,"Adj Close":14922.5,"Volume":108410000}
{"Date":"2013-09-09","Open":14927.19043,"High":15088.41016,"Low":14927.19043,"Close":15063.12012,"Adj Close":15063.12012,"Volume":90660000}
{"Date":"2013-09-10","Open":15067.23047,"High":15192.12988,"Low":15067.23047,"Close":15191.05957,"Adj Close":15191.05957,"Volume":103200000}
{"Date":"2013-09-11","Open":15194.12988,"High":15326.59961,"Low":15194.12988,"Close":15326.59961,"Adj Close":15326.59961,"Volume":102090000}
{"Date":"2013-09-12","Open":15327.13965,"High":15345.32031,"Low":15283.25977,"Close":15300.63965,"Adj Close":15300.63965,"Volume":99760000}
{"Date":"2013-09-13","Open":15312.86035,"High":15380.96973,"Low":15312.86035,"Close":15376.05957,"Adj Close":15376.05957,"Volume":90890000}
{"Date":"2013-09-16","Open":15381.36035,"High":15549.87012,"Low":15381.36035,"Close":15494.78027,"Adj Close":15494.78027,"Volume":105740000}
{"Date":"2013-09-17","Open":15503.15039,"High":15555.07031,"Low":15503.15039,"Close":15529.73047,"Adj Close":15529.73047,"Volume":104480000}
{"Date":"2013-09-18","Open":15533.03027,"High":15709.58008,"Low":15470.16016,"Close":15676.94043,"Adj Close":15676.94043,"Volume":145410000}
{"Date":"2013-09-19","Open":15677.86035,"High":15695.88965,"Low":15625.45019,"Close":15636.54981,"Adj Close":15636.54981,"Volume":116280000}
{"Date":"2013-09-20","Open":15635.08984,"High":15654.76953,"Low":15448.08984,"Close":15451.08984,"Adj Close":15451.08984,"Volume":379650000}
{"Date":"2013-09-23","Open":15452.30957,"High":15466.95019,"Low":15368.25,"Close":15401.37988,"Adj Close":15401.37988,"Volume":94920000}
{"Date":"2013-09-24","Open":15402.54004,"High":15433.75,"Low":15327.13965,"Close":15334.58984,"Adj Close":15334.58984,"Volume":85430000}
{"Date":"2013-09-25","Open":15339.01953,"High":15372.48047,"Low":15253.16016,"Close":15273.25977,"Adj Close":15273.25977,"Volume":81890000}
{"Date":"2013-09-26","Open":15274.41992,"High":15387.19043,"Low":15274.41992,"Close":15328.29981,"Adj Close":15328.29981,"Volume":79050000}
{"Date":"2013-09-27","Open":15317.45019,"High":15317.45019,"Low":15211.80957,"Close":15258.24023,"Adj Close":15258.24023,"Volume":95660000}
{"Date":"2013-09-30","Open":15249.82031,"High":15249.82031,"Low":15086.70996,"Close":15129.66992,"Adj Close":15129.66992,"Volume":122330000}
{"Date":"2013-10-01","Open":15132.49023,"High":15208.40039,"Low":15110.33984,"Close":15191.70019,"Adj Close":15191.70019,"Volume":82460000}
{"Date":"2013-10-02","Open":15182.65039,"High":15182.65039,"Low":15044.70996,"Close":15133.13965,"Adj Close":15133.13965,"Volume":86090000}
{"Date":"2013-10-03","Open":15127.23047,"High":15127.23047,"Low":14947.03027,"Close":14996.48047,"Adj Close":14996.48047,"Volume":91300000}
{"Date":"2013-10-04","Open":14994.67969,"High":15083.99023,"Low":14972.33008,"Close":15072.58008,"Adj Close":15072.58008,"Volume":75100000}
{"Date":"2013-10-07","Open":15069.29981,"High":15069.29981,"Low":14920.83008,"Close":14936.24023,"Adj Close":14936.24023,"Volume":79620000}
{"Date":"2013-10-08","Open":14938.04004,"High":14938.04004,"Low":14773.46973,"Close":14776.53027,"Adj Close":14776.53027,"Volume":102690000}
{"Date":"2013-10-09","Open":14778.19043,"High":14852.5,"Low":14719.42969,"Close":14802.98047,"Adj Close":14802.98047,"Volume":103190000}
{"Date":"2013-10-10","Open":14806.38965,"High":15126.07031,"Low":14806.38965,"Close":15126.07031,"Adj Close":15126.07031,"Volume":106540000}
{"Date":"2013-10-11","Open":15126.51953,"High":15237.29981,"Low":15100.12988,"Close":15237.11035,"Adj Close":15237.11035,"Volume":85730000}
{"Date":"2013-10-14","Open":15231.33008,"High":15309.48047,"Low":15136.37988,"Close":15301.25977,"Adj Close":15301.25977,"Volume":81420000}
{"Date":"2013-10-15","Open":15300.29981,"High":15301.91016,"Low":15161.33008,"Close":15168.00977,"Adj Close":15168.00977,"Volume":91440000}
{"Date":"2013-10-16","Open":15170.70019,"High":15374.15039,"Low":15170.70019,"Close":15373.83008,"Adj Close":15373.83008,"Volume":92850000}
{"Date":"2013-10-17","Open":15369.45996,"High":15376.11035,"Low":15229.01953,"Close":15371.65039,"Adj Close":15371.65039,"Volume":108490000}
{"Date":"2013-10-18","Open":15371.70996,"High":15412.96973,"Low":15321.80957,"Close":15399.65039,"Adj Close":15399.65039,"Volume":156660000}
{"Date":"2013-10-21","Open":15401.32031,"High":15410.17969,"Low":15362.66016,"Close":15392.20019,"Adj Close":15392.20019,"Volume":93660000}
{"Date":"2013-10-22","Open":15394.21973,"High":15518.09961,"Low":15394.21973,"Close":15467.66016,"Adj Close":15467.66016,"Volume":107030000}
{"Date":"2013-10-23","Open":15465.33984,"High":15465.66016,"Low":15366.19043,"Close":15413.33008,"Adj Close":15413.33008,"Volume":90630000}
{"Date":"2013-10-24","Open":15414.87012,"High":15528.62988,"Low":15414.12988,"Close":15509.20996,"Adj Close":15509.20996,"Volume":89240000}
{"Date":"2013-10-25","Open":15523.71973,"High":15570.59961,"Low":15512.95996,"Close":15570.28027,"Adj Close":15570.28027,"Volume":109900000}
{"Date":"2013-10-28","Open":15569.19043,"High":15599.08984,"Low":15533.48047,"Close":15568.92969,"Adj Close":15568.92969,"Volume":92760000}
{"Date":"2013-10-29","Open":15572.20996,"High":15683.08008,"Low":15572.20996,"Close":15680.34961,"Adj Close":15680.34961,"Volume":86600000}
{"Date":"2013-10-30","Open":15680.74023,"High":15721,"Low":15574.51953,"Close":15618.75977,"Adj Close":15618.75977,"Volume":79170000}
{"Date":"2013-10-31","Open":15619.91992,"High":15651.86035,"Low":15544.69043,"Close":15545.75,"Adj Close":15545.75,"Volume":114050000}
{"Date":"2013-11-01","Open":15558.00977,"High":15649.40039,"Low":15543.25,"Close":15615.54981,"Adj Close":15615.54981,"Volume":101830000}
{"Date":"2013-11-04","Open":15621.20019,"High":15658.90039,"Low":15588.48047,"Close":15639.12012,"Adj Close":15639.12012,"Volume":71200000}
{"Date":"2013-11-05","Open":15631.21973,"High":15651.88965,"Low":15522.17969,"Close":15618.21973,"Adj Close":15618.21973,"Volume":91890000}
{"Date":"2013-11-06","Open":15628.71973,"High":15750.29004,"Low":15628.71973,"Close":15746.87988,"Adj Close":15746.87988,"Volume":109200000}
{"Date":"2013-11-07","Open":15751.30957,"High":15797.67969,"Low":15586.33008,"Close":15593.98047,"Adj Close":15593.98047,"Volume":103860000}
{"Date":"2013-11-08","Open":15591.54004,"High":15764.29004,"Low":15579.34961,"Close":15761.78027,"Adj Close":15761.78027,"Volume":101200000}
{"Date":"2013-11-11","Open":15759.28027,"High":15791.45019,"Low":15737.21973,"Close":15783.09961,"Adj Close":15783.09961,"Volume":58860000}
{"Date":"2013-11-12","Open":15773.15039,"High":15793.37988,"Low":15708.29004,"Close":15750.66992,"Adj Close":15750.66992,"Volume":79260000}
{"Date":"2013-11-13","Open":15739.5,"High":15822.98047,"Low":15672,"Close":15821.62988,"Adj Close":15821.62988,"Volume":92450000}
{"Date":"2013-11-14","Open":15806.21973,"High":15884.99023,"Low":15798.74023,"Close":15876.21973,"Adj Close":15876.21973,"Volume":123860000}
{"Date":"2013-11-15","Open":15876.16016,"High":15962.98047,"Low":15875.90039,"Close":15961.70019,"Adj Close":15961.70019,"Volume":126460000}
{"Date":"2013-11-18","Open":15962.71973,"High":16030.28027,"Low":15942.16992,"Close":15976.01953,"Adj Close":15976.01953,"Volume":94860000}
{"Date":"2013-11-19","Open":15974.05957,"High":16025.84961,"Low":15943.78027,"Close":15967.03027,"Adj Close":15967.03027,"Volume":84570000}
{"Date":"2013-11-20","Open":15971.20019,"High":16016.84961,"Low":15865.37012,"Close":15900.82031,"Adj Close":15900.82031,"Volume":84350000}
{"Date":"2013-11-21","Open":15908.07031,"High":16016.04004,"Low":15908.07031,"Close":16009.99023,"Adj Close":16009.99023,"Volume":79000000}
{"Date":"2013-11-22","Open":16008.70996,"High":16068.78027,"Low":15976.26953,"Close":16064.76953,"Adj Close":16064.76953,"Volume":81000000}
{"Date":"2013-11-25","Open":16072.08984,"High":16109.62988,"Low":16055.45996,"Close":16072.54004,"Adj Close":16072.54004,"Volume":94040000}
{"Date":"2013-11-26","Open":16070.92969,"High":16120.25,"Low":16070.92969,"Close":16072.79981,"Adj Close":16072.79981,"Volume":107450000}
{"Date":"2013-11-27","Open":16073.37012,"High":16107.99023,"Low":16057.33984,"Close":16097.33008,"Adj Close":16097.33008,"Volume":65730000}
{"Date":"2013-11-29","Open":16105.16016,"High":16174.50977,"Low":16074.13965,"Close":16086.41016,"Adj Close":16086.41016,"Volume":69190000}
{"Date":"2013-12-02","Open":16087.12012,"High":16098,"Low":15986.23047,"Close":16008.76953,"Adj Close":16008.76953,"Volume":92590000}
{"Date":"2013-12-03","Open":16004.71973,"High":16004.71973,"Low":15859.67969,"Close":15914.62012,"Adj Close":15914.62012,"Volume":103910000}
{"Date":"2013-12-04","Open":15910.50977,"High":15960.36035,"Low":15791.29004,"Close":15889.76953,"Adj Close":15889.76953,"Volume":111180000}
{"Date":"2013-12-05","Open":15886.5,"High":15896.19043,"Low":15809.37012,"Close":15821.50977,"Adj Close":15821.50977,"Volume":128080000}
{"Date":"2013-12-06","Open":15825.54981,"High":16022.34961,"Low":15825.54981,"Close":16020.20019,"Adj Close":16020.20019,"Volume":98260000}
{"Date":"2013-12-09","Open":16019.49023,"High":16058.40039,"Low":16015.29004,"Close":16025.53027,"Adj Close":16025.53027,"Volume":91810000}
{"Date":"2013-12-10","Open":16024.12012,"High":16029.05957,"Low":15969.53027,"Close":15973.12988,"Adj Close":15973.12988,"Volume":79420000}
{"Date":"2013-12-11","Open":15970.75,"High":15997.21973,"Low":15827.70019,"Close":15843.53027,"Adj Close":15843.53027,"Volume":107170000}
{"Date":"2013-12-12","Open":15844.82031,"High":15845.11035,"Low":15703.79004,"Close":15739.42969,"Adj Close":15739.42969,"Volume":105870000}
{"Date":"2013-12-13","Open":15745.66016,"High":15792.79981,"Low":15717.91992,"Close":15755.36035,"Adj Close":15755.36035,"Volume":83180000}
{"Date":"2013-12-16","Open":15759.59961,"High":15930.30957,"Low":15759.59961,"Close":15884.57031,"Adj Close":15884.57031,"Volume":101470000}
{"Date":"2013-12-17","Open":15884.05957,"High":15917.95996,"Low":15836.45019,"Close":15875.25977,"Adj Close":15875.25977,"Volume":101490000}
{"Date":"2013-12-18","Open":15876.57031,"High":16173.04004,"Low":15808.91992,"Close":16167.96973,"Adj Close":16167.96973,"Volume":129620000}
{"Date":"2013-12-19","Open":16162.50977,"High":16194.71973,"Low":16121.54004,"Close":16179.08008,"Adj Close":16179.08008,"Volume":94980000}
{"Date":"2013-12-20","Open":16178.57031,"High":16287.83984,"Low":16178.57031,"Close":16221.13965,"Adj Close":16221.13965,"Volume":285190000}
{"Date":"2013-12-23","Open":16225.25,"High":16318.11035,"Low":16225.25,"Close":16294.61035,"Adj Close":16294.61035,"Volume":78930000}
{"Date":"2013-12-24","Open":16295.70019,"High":16360.59961,"Low":16295.70019,"Close":16357.54981,"Adj Close":16357.54981,"Volume":33640000}
{"Date":"2013-12-26","Open":16370.96973,"High":16483,"Low":16370.96973,"Close":16479.88086,"Adj Close":16479.88086,"Volume":50160000}
{"Date":"2013-12-27","Open":16486.36914,"High":16529.00977,"Low":16461.23047,"Close":16478.41016,"Adj Close":16478.41016,"Volume":47230000}
{"Date":"2013-12-30","Open":16484.50977,"High":16504.34961,"Low":16476.86914,"Close":16504.28906,"Adj Close":16504.28906,"Volume":54220000}
{"Date":"2013-12-31","Open":16512.38086,"High":16588.25,"Low":16511.48047,"Close":16576.66016,"Adj Close":16576.66016,"Volume":78760000}
{"Date":"2014-01-02","Open":16572.16992,"High":16573.07031,"Low":16416.49023,"Close":16441.34961,"Adj Close":16441.34961,"Volume":80960000}
{"Date":"2014-01-03","Open":16456.89062,"High":16518.74023,"Low":16439.30078,"Close":16469.99023,"Adj Close":16469.99023,"Volume":72770000}
{"Date":"2014-01-06","Open":16474.03906,"High":16532.99023,"Low":16405.51953,"Close":16425.09961,"Adj Close":16425.09961,"Volume":89380000}
{"Date":"2014-01-07","Open":16429.01953,"High":16562.32031,"Low":16429.01953,"Close":16530.93945,"Adj Close":16530.93945,"Volume":81270000}
{"Date":"2014-01-08","Open":16527.66016,"High":16528.88086,"Low":16416.68945,"Close":16462.74023,"Adj Close":16462.74023,"Volume":103260000}
{"Date":"2014-01-09","Open":16471.41016,"High":16525.34961,"Low":16378.61035,"Close":16444.75977,"Adj Close":16444.75977,"Volume":83990000}
{"Date":"2014-01-10","Open":16453.61914,"High":16487.65039,"Low":16379.01953,"Close":16437.05078,"Adj Close":16437.05078,"Volume":85190000}
{"Date":"2014-01-13","Open":16434.0293,"High":16453.13086,"Low":16240.59961,"Close":16257.94043,"Adj Close":16257.94043,"Volume":111680000}
{"Date":"2014-01-14","Open":16261.99023,"High":16373.91992,"Low":16260.83008,"Close":16373.86035,"Adj Close":16373.86035,"Volume":98610000}
{"Date":"2014-01-15","Open":16378.03027,"High":16505.2793,"Low":16376.78027,"Close":16481.93945,"Adj Close":16481.93945,"Volume":101130000}
{"Date":"2014-01-16","Open":16477.69922,"High":16477.69922,"Low":16375.55957,"Close":16417.00977,"Adj Close":16417.00977,"Volume":87370000}
{"Date":"2014-01-17","Open":16408.01953,"High":16495.25977,"Low":16378.79981,"Close":16458.56055,"Adj Close":16458.56055,"Volume":184970000}
{"Date":"2014-01-21","Open":16459.26953,"High":16520.59961,"Low":16316.25,"Close":16414.43945,"Adj Close":16414.43945,"Volume":111570000}
{"Date":"2014-01-22","Open":16420.48047,"High":16453.49023,"Low":16332.98047,"Close":16373.33984,"Adj Close":16373.33984,"Volume":87470000}
{"Date":"2014-01-23","Open":16371.99023,"High":16372.95996,"Low":16140.58008,"Close":16197.34961,"Adj Close":16197.34961,"Volume":100540000}
{"Date":"2014-01-24","Open":16203.29004,"High":16203.29004,"Low":15879.11035,"Close":15879.11035,"Adj Close":15879.11035,"Volume":141450000}
{"Date":"2014-01-27","Open":15879.04981,"High":15942.76953,"Low":15783.54981,"Close":15837.87988,"Adj Close":15837.87988,"Volume":127540000}
{"Date":"2014-01-28","Open":15840.83984,"High":15945.88965,"Low":15840.83984,"Close":15928.55957,"Adj Close":15928.55957,"Volume":89110000}
{"Date":"2014-01-29","Open":15927.08008,"High":15927.08008,"Low":15708.98047,"Close":15738.79004,"Adj Close":15738.79004,"Volume":109590000}
{"Date":"2014-01-30","Open":15743.03027,"High":15907.53027,"Low":15733.26953,"Close":15848.61035,"Adj Close":15848.61035,"Volume":92100000}
{"Date":"2014-01-31","Open":15847.19043,"High":15847.19043,"Low":15617.54981,"Close":15698.84961,"Adj Close":15698.84961,"Volume":137090000}
{"Date":"2014-02-03","Open":15697.69043,"High":15708.54004,"Low":15356.16992,"Close":15372.79981,"Adj Close":15372.79981,"Volume":151050000}
{"Date":"2014-02-04","Open":15372.92969,"High":15481.84961,"Low":15356.62012,"Close":15445.24023,"Adj Close":15445.24023,"Volume":124110000}
{"Date":"2014-02-05","Open":15443,"High":15478.20996,"Low":15340.69043,"Close":15440.23047,"Adj Close":15440.23047,"Volume":105130000}
{"Date":"2014-02-06","Open":15443.83008,"High":15632.08984,"Low":15443,"Close":15628.53027,"Adj Close":15628.53027,"Volume":106980000}
{"Date":"2014-02-07","Open":15630.63965,"High":15798.50977,"Low":15625.53027,"Close":15794.08008,"Adj Close":15794.08008,"Volume":105780000}
{"Date":"2014-02-10","Open":15793.62988,"High":15801.79004,"Low":15733.69043,"Close":15801.79004,"Adj Close":15801.79004,"Volume":84110000}
{"Date":"2014-02-11","Open":15804.16992,"High":16027.19043,"Low":15803.40039,"Close":15994.76953,"Adj Close":15994.76953,"Volume":95930000}
{"Date":"2014-02-12","Open":15993.04004,"High":16036.55957,"Low":15928.75,"Close":15963.94043,"Adj Close":15963.94043,"Volume":77310000}
{"Date":"2014-02-13","Open":15946.99023,"High":16039.37012,"Low":15863.25,"Close":16027.58984,"Adj Close":16027.58984,"Volume":99470000}
{"Date":"2014-02-14","Open":16018.08008,"High":16175.54981,"Low":15985.38965,"Close":16154.38965,"Adj Close":16154.38965,"Volume":84060000}
{"Date":"2014-02-18","Open":16153.96973,"High":16167.33008,"Low":16107.04004,"Close":16130.40039,"Adj Close":16130.40039,"Volume":91250000}
{"Date":"2014-02-19","Open":16126.23047,"High":16225.71973,"Low":16031.66016,"Close":16040.55957,"Adj Close":16040.55957,"Volume":80560000}
{"Date":"2014-02-20","Open":16044.15039,"High":16161.63965,"Low":16006.58984,"Close":16133.23047,"Adj Close":16133.23047,"Volume":77720000}
{"Date":"2014-02-21","Open":16135.91992,"High":16191.91992,"Low":16093.79981,"Close":16103.29981,"Adj Close":16103.29981,"Volume":126580000}
{"Date":"2014-02-24","Open":16102.26953,"High":16300.04004,"Low":16102.26953,"Close":16207.13965,"Adj Close":16207.13965,"Volume":244580000}
{"Date":"2014-02-25","Open":16207.33984,"High":16254.25977,"Low":16147.25,"Close":16179.66016,"Adj Close":16179.66016,"Volume":99470000}
{"Date":"2014-02-26","Open":16180.36035,"High":16252.34961,"Low":16155.86035,"Close":16198.41016,"Adj Close":16198.41016,"Volume":93980000}
{"Date":"2014-02-27","Open":16197.70019,"High":16276.28027,"Low":16159.80957,"Close":16272.65039,"Adj Close":16272.65039,"Volume":97640000}
{"Date":"2014-02-28","Open":16273.23047,"High":16398.94922,"Low":16226.08984,"Close":16321.70996,"Adj Close":16321.70996,"Volume":122110000}
{"Date":"2014-03-03","Open":16321.70996,"High":16321.70996,"Low":16071.25,"Close":16168.03027,"Adj Close":16168.03027,"Volume":92760000}
{"Date":"2014-03-04","Open":16169.32031,"High":16419.49023,"Low":16169.32031,"Close":16395.88086,"Adj Close":16395.88086,"Volume":96120000}
{"Date":"2014-03-05","Open":16395.88086,"High":16406.55078,"Low":16343.95996,"Close":16360.17969,"Adj Close":16360.17969,"Volume":73980000}
{"Date":"2014-03-06","Open":16360.55957,"High":16450.16992,"Low":16360.55957,"Close":16421.89062,"Adj Close":16421.89062,"Volume":75900000}
{"Date":"2014-03-07","Open":16424.5293,"High":16505.69922,"Low":16398.85938,"Close":16452.7207,"Adj Close":16452.7207,"Volume":80690000}
{"Date":"2014-03-10","Open":16453.09961,"High":16453.09961,"Low":16334.20019,"Close":16418.67969,"Adj Close":16418.67969,"Volume":68210000}
{"Date":"2014-03-11","Open":16419.39062,"High":16460.33008,"Low":16325.16992,"Close":16351.25,"Adj Close":16351.25,"Volume":78150000}
{"Date":"2014-03-12","Open":16350.66992,"High":16364.74023,"Low":16260.03027,"Close":16340.08008,"Adj Close":16340.08008,"Volume":77900000}
{"Date":"2014-03-13","Open":16341.54981,"High":16405.07031,"Low":16084.09961,"Close":16108.88965,"Adj Close":16108.88965,"Volume":86160000}
{"Date":"2014-03-14","Open":16106.32031,"High":16165.04981,"Low":16046.99023,"Close":16065.66992,"Adj Close":16065.66992,"Volume":85660000}
{"Date":"2014-03-17","Open":16066.37012,"High":16270.33984,"Low":16066.37012,"Close":16247.21973,"Adj Close":16247.21973,"Volume":88930000}
{"Date":"2014-03-18","Open":16245.92969,"High":16369.94043,"Low":16245.92969,"Close":16336.19043,"Adj Close":16336.19043,"Volume":79140000}
{"Date":"2014-03-19","Open":16335.70996,"High":16363.32031,"Low":16126.29004,"Close":16222.16992,"Adj Close":16222.16992,"Volume":90110000}
{"Date":"2014-03-20","Open":16221.98047,"High":16353.98047,"Low":16160.33008,"Close":16331.04981,"Adj Close":16331.04981,"Volume":91530000}
{"Date":"2014-03-21","Open":16332.69043,"High":16456.44922,"Low":16290.79004,"Close":16302.76953,"Adj Close":16302.76953,"Volume":353670000}
{"Date":"2014-03-24","Open":16303.28027,"High":16380.50977,"Low":16215.55957,"Close":16276.69043,"Adj Close":16276.69043,"Volume":110620000}
{"Date":"2014-03-25","Open":16279.20019,"High":16407.17969,"Low":16279.20019,"Close":16367.87988,"Adj Close":16367.87988,"Volume":89110000}
{"Date":"2014-03-26","Open":16370.70996,"High":16466.03906,"Low":16268.99023,"Close":16268.99023,"Adj Close":16268.99023,"Volume":92770000}
{"Date":"2014-03-27","Open":16268.66992,"High":16300.94043,"Low":16191.79004,"Close":16264.23047,"Adj Close":16264.23047,"Volume":93650000}
{"Date":"2014-03-28","Open":16267.76953,"High":16414.85938,"Low":16267.76953,"Close":16323.05957,"Adj Close":16323.05957,"Volume":86370000}
{"Date":"2014-03-31","Open":16324.21973,"High":16480.84961,"Low":16324.21973,"Close":16457.66016,"Adj Close":16457.66016,"Volume":104510000}
{"Date":"2014-04-01","Open":16458.05078,"High":16565.73047,"Low":16457.59961,"Close":16532.60938,"Adj Close":16532.60938,"Volume":88010000}
{"Date":"2014-04-02","Open":16532.80078,"High":16588.18945,"Low":16506.59961,"Close":16573,"Adj Close":16573,"Volume":78120000}
{"Date":"2014-04-03","Open":16572.35938,"High":16604.15039,"Low":16527.59961,"Close":16572.55078,"Adj Close":16572.55078,"Volume":77220000}
{"Date":"2014-04-04","Open":16576.01953,"High":16631.63086,"Low":16392.76953,"Close":16412.71094,"Adj Close":16412.71094,"Volume":104350000}
{"Date":"2014-04-07","Open":16414.15039,"High":16421.38086,"Low":16244.00977,"Close":16245.87012,"Adj Close":16245.87012,"Volume":116540000}
{"Date":"2014-04-08","Open":16245.16016,"High":16296.86035,"Low":16180.28027,"Close":16256.13965,"Adj Close":16256.13965,"Volume":98510000}
{"Date":"2014-04-09","Open":16256.37012,"High":16438.82031,"Low":16256.37012,"Close":16437.17969,"Adj Close":16437.17969,"Volume":91550000}
{"Date":"2014-04-10","Open":16437.24023,"High":16456.11914,"Low":16153.33984,"Close":16170.21973,"Adj Close":16170.21973,"Volume":112550000}
{"Date":"2014-04-11","Open":16168.87012,"High":16168.87012,"Low":16015.32031,"Close":16026.75,"Adj Close":16026.75,"Volume":119550000}
{"Date":"2014-04-14","Open":16028.29004,"High":16184.75977,"Low":16028.29004,"Close":16173.24023,"Adj Close":16173.24023,"Volume":90020000}
{"Date":"2014-04-15","Open":16173.49023,"High":16272.95019,"Low":16063.20019,"Close":16262.55957,"Adj Close":16262.55957,"Volume":97850000}
{"Date":"2014-04-16","Open":16266.23047,"High":16424.84961,"Low":16266.23047,"Close":16424.84961,"Adj Close":16424.84961,"Volume":94650000}
{"Date":"2014-04-17","Open":16424.14062,"High":16460.49023,"Low":16368.13965,"Close":16408.53906,"Adj Close":16408.53906,"Volume":136190000}
{"Date":"2014-04-21","Open":16408.91992,"High":16459.7793,"Low":16402.08008,"Close":16449.25,"Adj Close":16449.25,"Volume":79500000}
{"Date":"2014-04-22","Open":16449.38086,"High":16565.71094,"Low":16449.38086,"Close":16514.36914,"Adj Close":16514.36914,"Volume":84830000}
{"Date":"2014-04-23","Open":16513.73047,"High":16525.99023,"Low":16477.2793,"Close":16501.65039,"Adj Close":16501.65039,"Volume":76830000}
{"Date":"2014-04-24","Open":16503.39062,"High":16541.25977,"Low":16452.30078,"Close":16501.65039,"Adj Close":16501.65039,"Volume":80340000}
{"Date":"2014-04-25","Open":16503.25977,"High":16503.25977,"Low":16333.78027,"Close":16361.45996,"Adj Close":16361.45996,"Volume":90630000}
{"Date":"2014-04-28","Open":16363.20019,"High":16500.36914,"Low":16312.66016,"Close":16448.74023,"Adj Close":16448.74023,"Volume":105510000}
{"Date":"2014-04-29","Open":16451.17969,"High":16559.39062,"Low":16451.17969,"Close":16535.36914,"Adj Close":16535.36914,"Volume":71240000}
{"Date":"2014-04-30","Open":16534.85938,"High":16592.2793,"Low":16510.86914,"Close":16580.83984,"Adj Close":16580.83984,"Volume":92970000}
{"Date":"2014-05-01","Open":16580.25977,"High":16604.78906,"Low":16525.25,"Close":16558.86914,"Adj Close":16558.86914,"Volume":75630000}
{"Date":"2014-05-02","Open":16562.33984,"High":16620.06055,"Low":16488.31055,"Close":16512.89062,"Adj Close":16512.89062,"Volume":78910000}
{"Date":"2014-05-05","Open":16509.75,"High":16547.91992,"Low":16377.08984,"Close":16530.55078,"Adj Close":16530.55078,"Volume":70320000}
{"Date":"2014-05-06","Open":16529.84961,"High":16529.84961,"Low":16399.99023,"Close":16401.01953,"Adj Close":16401.01953,"Volume":74340000}
{"Date":"2014-05-07","Open":16401.66016,"High":16522.93945,"Low":16357.34961,"Close":16518.53906,"Adj Close":16518.53906,"Volume":93870000}
{"Date":"2014-05-08","Open":16518.16016,"High":16622.94922,"Low":16502.00977,"Close":16550.9707,"Adj Close":16550.9707,"Volume":75620000}
{"Date":"2014-05-09","Open":16551.23047,"High":16588.76953,"Low":16498.71094,"Close":16583.33984,"Adj Close":16583.33984,"Volume":74980000}
{"Date":"2014-05-12","Open":16584.82031,"High":16704.83984,"Low":16584.82031,"Close":16695.4707,"Adj Close":16695.4707,"Volume":71550000}
{"Date":"2014-05-13","Open":16695.91992,"High":16735.50977,"Low":16695.91992,"Close":16715.43945,"Adj Close":16715.43945,"Volume":71340000}
{"Date":"2014-05-14","Open":16716.08008,"High":16717.56055,"Low":16595,"Close":16613.9707,"Adj Close":16613.9707,"Volume":71970000}
{"Date":"2014-05-15","Open":16613.51953,"High":16622.90039,"Low":16397.46094,"Close":16446.81055,"Adj Close":16446.81055,"Volume":106610000}
{"Date":"2014-05-16","Open":16447.32031,"High":16498.99023,"Low":16414.32031,"Close":16491.31055,"Adj Close":16491.31055,"Volume":119330000}
{"Date":"2014-05-19","Open":16490.34961,"High":16526.25977,"Low":16442.11914,"Close":16511.85938,"Adj Close":16511.85938,"Volume":82180000}
{"Date":"2014-05-20","Open":16511.2207,"High":16511.2207,"Low":16341.29981,"Close":16374.30957,"Adj Close":16374.30957,"Volume":75150000}
{"Date":"2014-05-21","Open":16376.16992,"High":16544.59961,"Low":16376.16992,"Close":16533.06055,"Adj Close":16533.06055,"Volume":76730000}
{"Date":"2014-05-22","Open":16532.74023,"High":16565.39062,"Low":16489.60938,"Close":16543.08008,"Adj Close":16543.08008,"Volume":59250000}
{"Date":"2014-05-23","Open":16544.49023,"High":16613.07031,"Low":16544.49023,"Close":16606.26953,"Adj Close":16606.26953,"Volume":61340000}
{"Date":"2014-05-27","Open":16607.41992,"High":16688.68945,"Low":16607.41992,"Close":16675.5,"Adj Close":16675.5,"Volume":80870000}
{"Date":"2014-05-28","Open":16674.98047,"High":16674.98047,"Low":16620.2207,"Close":16633.17969,"Adj Close":16633.17969,"Volume":62480000}
{"Date":"2014-05-29","Open":16637.74023,"High":16698.74023,"Low":16620.42969,"Close":16698.74023,"Adj Close":16698.74023,"Volume":55500000}
{"Date":"2014-05-30","Open":16697.33008,"High":16721.2207,"Low":16648.84961,"Close":16717.16992,"Adj Close":16717.16992,"Volume":105190000}
{"Date":"2014-06-02","Open":16716.84961,"High":16756.64062,"Low":16682.07031,"Close":16743.63086,"Adj Close":16743.63086,"Volume":57560000}
{"Date":"2014-06-03","Open":16736.69922,"High":16736.69922,"Low":16690.00977,"Close":16722.33984,"Adj Close":16722.33984,"Volume":67830000}
{"Date":"2014-06-04","Open":16720,"High":16742.91016,"Low":16673.65039,"Close":16737.5293,"Adj Close":16737.5293,"Volume":65570000}
{"Date":"2014-06-05","Open":16739.14062,"High":16845.81055,"Low":16709.94922,"Close":16836.10938,"Adj Close":16836.10938,"Volume":70460000}
{"Date":"2014-06-06","Open":16839.64062,"High":16924.2793,"Low":16839.64062,"Close":16924.2793,"Adj Close":16924.2793,"Volume":80530000}
{"Date":"2014-06-09","Open":16926.08008,"High":16970.16992,"Low":16912.91992,"Close":16943.09961,"Adj Close":16943.09961,"Volume":67130000}
{"Date":"2014-06-10","Open":16940.40039,"High":16946.33984,"Low":16897.43945,"Close":16945.91992,"Adj Close":16945.91992,"Volume":64560000}
{"Date":"2014-06-11","Open":16943.16016,"High":16943.16016,"Low":16821.84961,"Close":16843.88086,"Adj Close":16843.88086,"Volume":61860000}
{"Date":"2014-06-12","Open":16840.48047,"High":16841.57031,"Low":16703.73047,"Close":16734.18945,"Adj Close":16734.18945,"Volume":72560000}
{"Date":"2014-06-13","Open":16734.64062,"High":16787.89062,"Low":16718.59961,"Close":16775.74023,"Adj Close":16775.74023,"Volume":95220000}
{"Date":"2014-06-16","Open":16765.56055,"High":16802.14062,"Low":16722.85938,"Close":16781.00977,"Adj Close":16781.00977,"Volume":77900000}
{"Date":"2014-06-17","Open":16779.21094,"High":16823.55078,"Low":16732.91016,"Close":16808.49023,"Adj Close":16808.49023,"Volume":63530000}
{"Date":"2014-06-18","Open":16806.11914,"High":16911.41016,"Low":16755.28906,"Close":16906.61914,"Adj Close":16906.61914,"Volume":73720000}
{"Date":"2014-06-19","Open":16909.90039,"High":16923.42969,"Low":16858.88086,"Close":16921.46094,"Adj Close":16921.46094,"Volume":80220000}
{"Date":"2014-06-20","Open":16920.61914,"High":16978.01953,"Low":16920.61914,"Close":16947.08008,"Adj Close":16947.08008,"Volume":247350000}
{"Date":"2014-06-23","Open":16946.5,"High":16954.26953,"Low":16896.08984,"Close":16937.25977,"Adj Close":16937.25977,"Volume":63640000}
{"Date":"2014-06-24","Open":16934.61914,"High":16969.69922,"Low":16805.23047,"Close":16818.13086,"Adj Close":16818.13086,"Volume":80220000}
{"Date":"2014-06-25","Open":16817.67969,"High":16883.53906,"Low":16799.41016,"Close":16867.50977,"Adj Close":16867.50977,"Volume":73920000}
{"Date":"2014-06-26","Open":16866.81055,"High":16872.51953,"Low":16746.08984,"Close":16846.13086,"Adj Close":16846.13086,"Volume":63650000}
{"Date":"2014-06-27","Open":16846.90039,"High":16862.73047,"Low":16773.83984,"Close":16851.83984,"Adj Close":16851.83984,"Volume":137690000}
{"Date":"2014-06-30","Open":16852.49023,"High":16871.26953,"Low":16801.93945,"Close":16826.59961,"Adj Close":16826.59961,"Volume":90360000}
{"Date":"2014-07-01","Open":16828.5293,"High":16998.69922,"Low":16828.5293,"Close":16956.07031,"Adj Close":16956.07031,"Volume":74050000}
{"Date":"2014-07-02","Open":16949.71094,"High":16986.63086,"Low":16949.71094,"Close":16976.24023,"Adj Close":16976.24023,"Volume":57840000}
{"Date":"2014-07-03","Open":16979,"High":17074.65039,"Low":16979,"Close":17068.25977,"Adj Close":17068.25977,"Volume":66800000}
{"Date":"2014-07-07","Open":17063.83008,"High":17063.83008,"Low":16992.44922,"Close":17024.21094,"Adj Close":17024.21094,"Volume":61480000}
{"Date":"2014-07-08","Open":17022.08984,"High":17022.08984,"Low":16874.78906,"Close":16906.61914,"Adj Close":16906.61914,"Volume":75250000}
{"Date":"2014-07-09","Open":16916.83008,"High":16998.94922,"Low":16913.81055,"Close":16985.60938,"Adj Close":16985.60938,"Volume":67120000}
{"Date":"2014-07-10","Open":16980.34961,"High":16980.34961,"Low":16805.38086,"Close":16915.07031,"Adj Close":16915.07031,"Volume":67510000}
{"Date":"2014-07-11","Open":16918.31055,"High":16949.46094,"Low":16860.30078,"Close":16943.81055,"Adj Close":16943.81055,"Volume":61000000}
{"Date":"2014-07-14","Open":16950.92969,"High":17088.42969,"Low":16950.92969,"Close":17055.41992,"Adj Close":17055.41992,"Volume":60570000}
{"Date":"2014-07-15","Open":17055.0293,"High":17120.33984,"Low":17006.39062,"Close":17060.67969,"Adj Close":17060.67969,"Volume":101730000}
{"Date":"2014-07-16","Open":17061.91016,"High":17139.34961,"Low":17061.91016,"Close":17138.19922,"Adj Close":17138.19922,"Volume":111500000}
{"Date":"2014-07-17","Open":17133.44922,"High":17151.56055,"Low":16966.18945,"Close":16976.81055,"Adj Close":16976.81055,"Volume":99240000}
{"Date":"2014-07-18","Open":16978.16016,"High":17113.50977,"Low":16977.51953,"Close":17100.17969,"Adj Close":17100.17969,"Volume":112530000}
{"Date":"2014-07-21","Open":17095.10938,"High":17095.10938,"Low":16974.33984,"Close":17051.73047,"Adj Close":17051.73047,"Volume":67590000}
{"Date":"2014-07-22","Open":17054.9707,"High":17133.42969,"Low":17040.13086,"Close":17113.53906,"Adj Close":17113.53906,"Volume":77960000}
{"Date":"2014-07-23","Open":17117.00977,"High":17121.05078,"Low":17058.05078,"Close":17086.63086,"Adj Close":17086.63086,"Volume":73440000}
{"Date":"2014-07-24","Open":17092.01953,"High":17119.83008,"Low":17061.07031,"Close":17083.80078,"Adj Close":17083.80078,"Volume":66390000}
{"Date":"2014-07-25","Open":17079.5,"High":17082.33008,"Low":16915.65039,"Close":16960.57031,"Adj Close":16960.57031,"Volume":67290000}
{"Date":"2014-07-28","Open":16956.91016,"High":17001.38086,"Low":16877.7207,"Close":16982.58984,"Adj Close":16982.58984,"Volume":66190000}
{"Date":"2014-07-29","Open":16984.33008,"High":17056.46094,"Low":16912.10938,"Close":16912.10938,"Adj Close":16912.10938,"Volume":75980000}
{"Date":"2014-07-30","Open":16920.10938,"High":16983.93945,"Low":16817.16016,"Close":16880.35938,"Adj Close":16880.35938,"Volume":77750000}
{"Date":"2014-07-31","Open":16869.63086,"High":16869.63086,"Low":16563.30078,"Close":16563.30078,"Adj Close":16563.30078,"Volume":101670000}
{"Date":"2014-08-01","Open":16561.69922,"High":16584.75,"Low":16437.07031,"Close":16493.36914,"Adj Close":16493.36914,"Volume":84860000}
{"Date":"2014-08-04","Open":16493.7207,"High":16596.2207,"Low":16447.19922,"Close":16569.2793,"Adj Close":16569.2793,"Volume":76260000}
{"Date":"2014-08-05","Open":16559.9707,"High":16559.9707,"Low":16369.54981,"Close":16429.4707,"Adj Close":16429.4707,"Volume":76630000}
{"Date":"2014-08-06","Open":16425.09961,"High":16490.69922,"Low":16372.32031,"Close":16443.33984,"Adj Close":16443.33984,"Volume":78600000}
{"Date":"2014-08-07","Open":16448.28906,"High":16504.34961,"Low":16333.78027,"Close":16368.26953,"Adj Close":16368.26953,"Volume":80430000}
{"Date":"2014-08-08","Open":16369.67969,"High":16556.58984,"Low":16364.21973,"Close":16553.92969,"Adj Close":16553.92969,"Volume":82420000}
{"Date":"2014-08-11","Open":16557.26953,"High":16627.99023,"Low":16557.26953,"Close":16569.98047,"Adj Close":16569.98047,"Volume":65560000}
{"Date":"2014-08-12","Open":16565.55078,"High":16589.31055,"Low":16518.06055,"Close":16560.53906,"Adj Close":16560.53906,"Volume":62770000}
{"Date":"2014-08-13","Open":16567.53906,"High":16670.28906,"Low":16567.53906,"Close":16651.80078,"Adj Close":16651.80078,"Volume":66020000}
{"Date":"2014-08-14","Open":16657.32031,"High":16714.2207,"Low":16651.66992,"Close":16713.58008,"Adj Close":16713.58008,"Volume":62370000}
{"Date":"2014-08-15","Open":16717.00977,"High":16775.26953,"Low":16575.41992,"Close":16662.91016,"Adj Close":16662.91016,"Volume":109180000}
{"Date":"2014-08-18","Open":16664.44922,"High":16840.2793,"Low":16664.44922,"Close":16838.74023,"Adj Close":16838.74023,"Volume":75670000}
{"Date":"2014-08-19","Open":16839.06055,"High":16929.13086,"Low":16839.06055,"Close":16919.58984,"Adj Close":16919.58984,"Volume":67220000}
{"Date":"2014-08-20","Open":16910.0293,"High":16994.89062,"Low":16896.55078,"Close":16979.13086,"Adj Close":16979.13086,"Volume":61960000}
{"Date":"2014-08-21","Open":16983.88086,"High":17074.58984,"Low":16983.88086,"Close":17039.49023,"Adj Close":17039.49023,"Volume":65160000}
{"Date":"2014-08-22","Open":17038.26953,"High":17064.2793,"Low":16984.51953,"Close":17001.2207,"Adj Close":17001.2207,"Volume":64330000}
{"Date":"2014-08-25","Open":17011.81055,"High":17124.74023,"Low":17011.81055,"Close":17076.86914,"Adj Close":17076.86914,"Volume":57400000}
{"Date":"2014-08-26","Open":17079.57031,"High":17153.80078,"Low":17079.57031,"Close":17106.69922,"Adj Close":17106.69922,"Volume":50710000}
{"Date":"2014-08-27","Open":17111.0293,"High":17134.59961,"Low":17090.60938,"Close":17122.00977,"Adj Close":17122.00977,"Volume":61690000}
{"Date":"2014-08-28","Open":17119.06055,"High":17119.06055,"Low":17018.33008,"Close":17079.57031,"Adj Close":17079.57031,"Volume":51860000}
{"Date":"2014-08-29","Open":17083.41992,"High":17110.41992,"Low":17035.38086,"Close":17098.44922,"Adj Close":17098.44922,"Volume":81500000}
{"Date":"2014-09-02","Open":17097.41992,"High":17113.50977,"Low":17009.07031,"Close":17067.56055,"Adj Close":17067.56055,"Volume":64820000}
{"Date":"2014-09-03","Open":17067.24023,"High":17151.89062,"Low":17060.21094,"Close":17078.2793,"Adj Close":17078.2793,"Volume":62770000}
{"Date":"2014-09-04","Open":17083.60938,"High":17161.55078,"Low":17030.11914,"Close":17069.58008,"Adj Close":17069.58008,"Volume":68120000}
{"Date":"2014-09-05","Open":17065.89062,"High":17137.35938,"Low":17009.61914,"Close":17137.35938,"Adj Close":17137.35938,"Volume":76630000}
{"Date":"2014-09-08","Open":17131.71094,"High":17137.88086,"Low":17079.16992,"Close":17111.41992,"Adj Close":17111.41992,"Volume":65640000}
{"Date":"2014-09-09","Open":17110.39062,"High":17111.55078,"Low":16993.28906,"Close":17013.86914,"Adj Close":17013.86914,"Volume":69030000}
{"Date":"2014-09-10","Open":17016.05078,"High":17080.26953,"Low":16974.57031,"Close":17068.71094,"Adj Close":17068.71094,"Volume":76780000}
{"Date":"2014-09-11","Open":17057.41016,"High":17057.41016,"Low":16983.88086,"Close":17049,"Adj Close":17049,"Volume":63650000}
{"Date":"2014-09-12","Open":17044.05078,"High":17044.05078,"Low":16937.66992,"Close":16987.50977,"Adj Close":16987.50977,"Volume":82820000}
{"Date":"2014-09-15","Open":16988.75977,"High":17051.84961,"Low":16951.38086,"Close":17031.14062,"Adj Close":17031.14062,"Volume":71740000}
{"Date":"2014-09-16","Open":17027.16016,"High":17167.05078,"Low":16985.55078,"Close":17131.9707,"Adj Close":17131.9707,"Volume":73200000}
{"Date":"2014-09-17","Open":17131.00977,"High":17221.10938,"Low":17089.00977,"Close":17156.84961,"Adj Close":17156.84961,"Volume":87810000}
{"Date":"2014-09-18","Open":17163.73047,"High":17275.36914,"Low":17163.73047,"Close":17265.99023,"Adj Close":17265.99023,"Volume":85300000}
{"Date":"2014-09-19","Open":17267.21094,"High":17350.64062,"Low":17257.46094,"Close":17279.74023,"Adj Close":17279.74023,"Volume":349620000}
{"Date":"2014-09-22","Open":17271.71094,"High":17277.88086,"Low":17159.35938,"Close":17172.67969,"Adj Close":17172.67969,"Volume":74300000}
{"Date":"2014-09-23","Open":17165.91016,"High":17171.88086,"Low":17055.86914,"Close":17055.86914,"Adj Close":17055.86914,"Volume":77090000}
{"Date":"2014-09-24","Open":17056.64062,"High":17226.59961,"Low":17033.92969,"Close":17210.06055,"Adj Close":17210.06055,"Volume":80530000}
{"Date":"2014-09-25","Open":17204.85938,"High":17204.85938,"Low":16945.80078,"Close":16945.80078,"Adj Close":16945.80078,"Volume":93520000}
{"Date":"2014-09-26","Open":16948.61914,"High":17148.15039,"Low":16948.10938,"Close":17113.15039,"Adj Close":17113.15039,"Volume":74670000}
{"Date":"2014-09-29","Open":17107.68945,"High":17107.68945,"Low":16934.42969,"Close":17071.2207,"Adj Close":17071.2207,"Volume":70220000}
{"Date":"2014-09-30","Open":17070.44922,"High":17145.09961,"Low":17017.10938,"Close":17042.90039,"Adj Close":17042.90039,"Volume":102290000}
{"Date":"2014-10-01","Open":17040.46094,"High":17041.16016,"Low":16776.13086,"Close":16804.71094,"Adj Close":16804.71094,"Volume":104240000}
{"Date":"2014-10-02","Open":16808.26953,"High":16857.25,"Low":16674.03906,"Close":16801.05078,"Adj Close":16801.05078,"Volume":75490000}
{"Date":"2014-10-03","Open":16802.19922,"High":17027.83984,"Low":16802.19922,"Close":17009.68945,"Adj Close":17009.68945,"Volume":87940000}
{"Date":"2014-10-06","Open":17010.33984,"High":17099.39062,"Low":16930.38086,"Close":16991.91016,"Adj Close":16991.91016,"Volume":655450000}
{"Date":"2014-10-07","Open":16988.25,"High":16988.25,"Low":16715.78906,"Close":16719.39062,"Adj Close":16719.39062,"Volume":79420000}
{"Date":"2014-10-08","Open":16718.65039,"High":17006.91016,"Low":16663.25977,"Close":16994.2207,"Adj Close":16994.2207,"Volume":106930000}
{"Date":"2014-10-09","Open":16989.36914,"High":16989.36914,"Low":16649.03906,"Close":16659.25,"Adj Close":16659.25,"Volume":93210000}
{"Date":"2014-10-10","Open":16654.88086,"High":16757.59961,"Low":16543.91016,"Close":16544.09961,"Adj Close":16544.09961,"Volume":136370000}
{"Date":"2014-10-13","Open":16535.42969,"High":16602.41016,"Low":16310.46973,"Close":16321.07031,"Adj Close":16321.07031,"Volume":107830000}
{"Date":"2014-10-14","Open":16321.90039,"High":16463.66992,"Low":16273.63965,"Close":16315.19043,"Adj Close":16315.19043,"Volume":110410000}
{"Date":"2014-10-15","Open":16313.29981,"High":16313.29981,"Low":15855.12012,"Close":16141.74023,"Adj Close":16141.74023,"Volume":160380000}
{"Date":"2014-10-16","Open":16137.13965,"High":16211.12012,"Low":15935.21973,"Close":16117.24023,"Adj Close":16117.24023,"Volume":131670000}
{"Date":"2014-10-17","Open":16118.38965,"High":16427.38086,"Low":16118.38965,"Close":16380.41016,"Adj Close":16380.41016,"Volume":137910000}
{"Date":"2014-10-20","Open":16373.15039,"High":16401.63086,"Low":16260.54004,"Close":16399.66992,"Adj Close":16399.66992,"Volume":94320000}
{"Date":"2014-10-21","Open":16406.0293,"High":16620.7793,"Low":16405.76953,"Close":16614.81055,"Adj Close":16614.81055,"Volume":105110000}
{"Date":"2014-10-22","Open":16615.25977,"High":16653.89062,"Low":16459.84961,"Close":16461.32031,"Adj Close":16461.32031,"Volume":92050000}
{"Date":"2014-10-23","Open":16468.07031,"High":16767.51953,"Low":16468.07031,"Close":16677.90039,"Adj Close":16677.90039,"Volume":99420000}
{"Date":"2014-10-24","Open":16677.03906,"High":16811.71094,"Low":16649.7207,"Close":16805.41016,"Adj Close":16805.41016,"Volume":90400000}
{"Date":"2014-10-27","Open":16796.09961,"High":16836.98047,"Low":16729.83008,"Close":16817.93945,"Adj Close":16817.93945,"Volume":72580000}
{"Date":"2014-10-28","Open":16825.18945,"High":17006.44922,"Low":16825.18945,"Close":17005.75,"Adj Close":17005.75,"Volume":83870000}
{"Date":"2014-10-29","Open":17005.07031,"High":17065.5,"Low":16895.38086,"Close":16974.31055,"Adj Close":16974.31055,"Volume":76450000}
{"Date":"2014-10-30","Open":16968.14062,"High":17223.96094,"Low":16920.75977,"Close":17195.41992,"Adj Close":17195.41992,"Volume":80180000}
{"Date":"2014-10-31","Open":17208.7793,"High":17395.53906,"Low":17208.7793,"Close":17390.51953,"Adj Close":17390.51953,"Volume":121610000}
{"Date":"2014-11-03","Open":17390.90039,"High":17410.65039,"Low":17339.84961,"Close":17366.24023,"Adj Close":17366.24023,"Volume":80030000}
{"Date":"2014-11-04","Open":17368.81055,"High":17397.23047,"Low":17278.35938,"Close":17383.83984,"Adj Close":17383.83984,"Volume":81390000}
{"Date":"2014-11-05","Open":17385.75977,"High":17486.58984,"Low":17385.75977,"Close":17484.5293,"Adj Close":17484.5293,"Volume":76030000}
{"Date":"2014-11-06","Open":17491.66016,"High":17560.31055,"Low":17440.34961,"Close":17554.4707,"Adj Close":17554.4707,"Volume":70670000}
{"Date":"2014-11-07","Open":17558.58008,"High":17575.33008,"Low":17493.36914,"Close":17573.92969,"Adj Close":17573.92969,"Volume":82860000}
{"Date":"2014-11-10","Open":17568.98047,"High":17621.86914,"Low":17547.50977,"Close":17613.74023,"Adj Close":17613.74023,"Volume":71430000}
{"Date":"2014-11-11","Open":17615.64062,"High":17638.21094,"Low":17584.93945,"Close":17614.90039,"Adj Close":17614.90039,"Volume":52880000}
{"Date":"2014-11-12","Open":17604.75,"High":17626.71094,"Low":17536.16992,"Close":17612.19922,"Adj Close":17612.19922,"Volume":75980000}
{"Date":"2014-11-13","Open":17618.68945,"High":17705.48047,"Low":17583.88086,"Close":17652.78906,"Adj Close":17652.78906,"Volume":80540000}
{"Date":"2014-11-14","Open":17653.10938,"High":17664.15039,"Low":17613.19922,"Close":17634.74023,"Adj Close":17634.74023,"Volume":72850000}
{"Date":"2014-11-17","Open":17631.84961,"High":17675.07031,"Low":17606.81055,"Close":17647.75,"Adj Close":17647.75,"Volume":70330000}
{"Date":"2014-11-18","Open":17643.08984,"High":17735.71094,"Low":17642.0293,"Close":17687.82031,"Adj Close":17687.82031,"Volume":87420000}
{"Date":"2014-11-19","Open":17685.50977,"High":17712.25977,"Low":17624.5,"Close":17685.73047,"Adj Close":17685.73047,"Volume":73780000}
{"Date":"2014-11-20","Open":17677.32031,"High":17720.43945,"Low":17603.89062,"Close":17719,"Adj Close":17719,"Volume":77740000}
{"Date":"2014-11-21","Open":17721.01953,"High":17894.83008,"Low":17721.01953,"Close":17810.06055,"Adj Close":17810.06055,"Volume":140940000}
{"Date":"2014-11-24","Open":17812.63086,"High":17855.26953,"Low":17793.18945,"Close":17817.90039,"Adj Close":17817.90039,"Volume":85510000}
{"Date":"2014-11-25","Open":17819.05078,"High":17854.73047,"Low":17790.89062,"Close":17814.93945,"Adj Close":17814.93945,"Volume":88190000}
{"Date":"2014-11-26","Open":17812.25,"High":17833.75977,"Low":17791.16016,"Close":17827.75,"Adj Close":17827.75,"Volume":67450000}
{"Date":"2014-11-28","Open":17830.55078,"High":17893.41992,"Low":17807.7793,"Close":17828.24023,"Adj Close":17828.24023,"Volume":80470000}
{"Date":"2014-12-01","Open":17827.26953,"High":17827.26953,"Low":17726.55078,"Close":17776.80078,"Adj Close":17776.80078,"Volume":86390000}
{"Date":"2014-12-02","Open":17778.84961,"High":17897.05078,"Low":17778.84961,"Close":17879.55078,"Adj Close":17879.55078,"Volume":81970000}
{"Date":"2014-12-03","Open":17880.90039,"High":17924.15039,"Low":17855.58984,"Close":17912.61914,"Adj Close":17912.61914,"Volume":99400000}
{"Date":"2014-12-04","Open":17910.01953,"High":17937.96094,"Low":17814.81055,"Close":17900.09961,"Adj Close":17900.09961,"Volume":76270000}
{"Date":"2014-12-05","Open":17903.05078,"High":17991.18945,"Low":17903.05078,"Close":17958.78906,"Adj Close":17958.78906,"Volume":79110000}
{"Date":"2014-12-08","Open":17954.93945,"High":17960.56055,"Low":17804.2793,"Close":17852.48047,"Adj Close":17852.48047,"Volume":88680000}
{"Date":"2014-12-09","Open":17847.36914,"High":17847.36914,"Low":17629.57031,"Close":17801.19922,"Adj Close":17801.19922,"Volume":100400000}
{"Date":"2014-12-10","Open":17797.99023,"High":17797.99023,"Low":17508.09961,"Close":17533.15039,"Adj Close":17533.15039,"Volume":115100000}
{"Date":"2014-12-11","Open":17534.30078,"High":17758.50977,"Low":17534.30078,"Close":17596.33984,"Adj Close":17596.33984,"Volume":90100000}
{"Date":"2014-12-12","Open":17590.05078,"High":17590.05078,"Low":17280.83008,"Close":17280.83008,"Adj Close":17280.83008,"Volume":121950000}
{"Date":"2014-12-15","Open":17285.74023,"High":17403.53906,"Low":17115.2793,"Close":17180.83984,"Adj Close":17180.83984,"Volume":114050000}
{"Date":"2014-12-16","Open":17173.07031,"High":17427.43945,"Low":17067.58984,"Close":17068.86914,"Adj Close":17068.86914,"Volume":116640000}
{"Date":"2014-12-17","Open":17069.16016,"High":17389.30078,"Low":17069.16016,"Close":17356.86914,"Adj Close":17356.86914,"Volume":118220000}
{"Date":"2014-12-18","Open":17367.84961,"High":17778.40039,"Low":17367.84961,"Close":17778.15039,"Adj Close":17778.15039,"Volume":123940000}
{"Date":"2014-12-19","Open":17778.01953,"High":17874.0293,"Low":17746.55078,"Close":17804.80078,"Adj Close":17804.80078,"Volume":343690000}
{"Date":"2014-12-22","Open":17812.25,"High":17962.7793,"Low":17812.25,"Close":17959.43945,"Adj Close":17959.43945,"Volume":98460000}
{"Date":"2014-12-23","Open":17971.50977,"High":18069.2207,"Low":17970.16016,"Close":18024.16992,"Adj Close":18024.16992,"Volume":82890000}
{"Date":"2014-12-24","Open":18035.73047,"High":18086.24023,"Low":18027.7793,"Close":18030.21094,"Adj Close":18030.21094,"Volume":42870000}
{"Date":"2014-12-26","Open":18038.30078,"High":18103.44922,"Low":18038.30078,"Close":18053.71094,"Adj Close":18053.71094,"Volume":52570000}
{"Date":"2014-12-29","Open":18046.58008,"High":18073.03906,"Low":18021.57031,"Close":18038.23047,"Adj Close":18038.23047,"Volume":53870000}
{"Date":"2014-12-30","Open":18035.01953,"High":18035.01953,"Low":17959.69922,"Close":17983.07031,"Adj Close":17983.07031,"Volume":47490000}
{"Date":"2014-12-31","Open":17987.66016,"High":18043.2207,"Low":17820.88086,"Close":17823.07031,"Adj Close":17823.07031,"Volume":82840000}
{"Date":"2015-01-02","Open":17823.07031,"High":17951.7793,"Low":17731.30078,"Close":17832.99023,"Adj Close":17832.99023,"Volume":76270000}
{"Date":"2015-01-05","Open":17821.30078,"High":17821.30078,"Low":17475.92969,"Close":17501.65039,"Adj Close":17501.65039,"Volume":116160000}
{"Date":"2015-01-06","Open":17504.17969,"High":17581.05078,"Low":17262.36914,"Close":17371.64062,"Adj Close":17371.64062,"Volume":101870000}
{"Date":"2015-01-07","Open":17374.7793,"High":17597.08008,"Low":17374.7793,"Close":17584.51953,"Adj Close":17584.51953,"Volume":91030000}
{"Date":"2015-01-08","Open":17591.9707,"High":17916.03906,"Low":17591.9707,"Close":17907.86914,"Adj Close":17907.86914,"Volume":114890000}
{"Date":"2015-01-09","Open":17911.01953,"High":17915.32031,"Low":17686.08984,"Close":17737.36914,"Adj Close":17737.36914,"Volume":93390000}
{"Date":"2015-01-12","Open":17742.05078,"High":17793.88086,"Low":17571.58008,"Close":17640.83984,"Adj Close":17640.83984,"Volume":92500000}
{"Date":"2015-01-13","Open":17645.01953,"High":17923.00977,"Low":17498.23047,"Close":17613.67969,"Adj Close":17613.67969,"Volume":99360000}
{"Date":"2015-01-14","Open":17609.06055,"High":17609.06055,"Low":17264.90039,"Close":17427.08984,"Adj Close":17427.08984,"Volume":109180000}
{"Date":"2015-01-15","Open":17436.30078,"High":17517.41016,"Low":17298.03906,"Close":17320.71094,"Adj Close":17320.71094,"Volume":94520000}
{"Date":"2015-01-16","Open":17320,"High":17528.36914,"Low":17243.55078,"Close":17511.57031,"Adj Close":17511.57031,"Volume":140480000}
{"Date":"2015-01-20","Open":17516.96094,"High":17588.69922,"Low":17346.73047,"Close":17515.23047,"Adj Close":17515.23047,"Volume":119600000}
{"Date":"2015-01-21","Open":17509.96094,"High":17599.58008,"Low":17396.03906,"Close":17554.2793,"Adj Close":17554.2793,"Volume":95530000}
{"Date":"2015-01-22","Open":17557.28906,"High":17840.89062,"Low":17482.53906,"Close":17813.98047,"Adj Close":17813.98047,"Volume":111980000}
{"Date":"2015-01-23","Open":17812.5,"High":17812.5,"Low":17667.5293,"Close":17672.59961,"Adj Close":17672.59961,"Volume":97110000}
{"Date":"2015-01-26","Open":17668.10938,"High":17696.35938,"Low":17567.59961,"Close":17678.69922,"Adj Close":17678.69922,"Volume":87220000}
{"Date":"2015-01-27","Open":17638.5293,"High":17638.5293,"Low":17288.31055,"Close":17387.21094,"Adj Close":17387.21094,"Volume":135940000}
{"Date":"2015-01-28","Open":17402.91016,"High":17484.41016,"Low":17189,"Close":17191.36914,"Adj Close":17191.36914,"Volume":115980000}
{"Date":"2015-01-29","Open":17195.28906,"High":17433.13086,"Low":17136.30078,"Close":17416.84961,"Adj Close":17416.84961,"Volume":111690000}
{"Date":"2015-01-30","Open":17416.84961,"High":17419.90039,"Low":17156.82031,"Close":17164.94922,"Adj Close":17164.94922,"Volume":168560000}
{"Date":"2015-02-02","Open":17169.99023,"High":17367.67969,"Low":17037.75977,"Close":17361.03906,"Adj Close":17361.03906,"Volume":108090000}
{"Date":"2015-02-03","Open":17369.9707,"High":17670.75977,"Low":17369.9707,"Close":17666.40039,"Adj Close":17666.40039,"Volume":112860000}
{"Date":"2015-02-04","Open":17664.99023,"High":17782.2207,"Low":17603.21094,"Close":17673.01953,"Adj Close":17673.01953,"Volume":102560000}
{"Date":"2015-02-05","Open":17677.25977,"High":17889.58008,"Low":17677.25977,"Close":17884.88086,"Adj Close":17884.88086,"Volume":79890000}
{"Date":"2015-02-06","Open":17881.53906,"High":17951.08984,"Low":17764.40039,"Close":17824.28906,"Adj Close":17824.28906,"Volume":93610000}
{"Date":"2015-02-09","Open":17821.49023,"High":17821.49023,"Low":17685.32031,"Close":17729.21094,"Adj Close":17729.21094,"Volume":81590000}
{"Date":"2015-02-10","Open":17736.15039,"High":17890.33984,"Low":17729.24023,"Close":17868.75977,"Adj Close":17868.75977,"Volume":89930000}
{"Date":"2015-02-11","Open":17867.85938,"High":17897.21094,"Low":17759.65039,"Close":17862.14062,"Adj Close":17862.14062,"Volume":89890000}
{"Date":"2015-02-12","Open":17862.14062,"High":17975.65039,"Low":17862.14062,"Close":17972.38086,"Adj Close":17972.38086,"Volume":117160000}
{"Date":"2015-02-13","Open":17968.65039,"High":18037.41016,"Low":17961.75977,"Close":18019.34961,"Adj Close":18019.34961,"Volume":85230000}
{"Date":"2015-02-17","Open":18019.80078,"High":18052.00977,"Low":17951.41016,"Close":18047.58008,"Adj Close":18047.58008,"Volume":98760000}
{"Date":"2015-02-18","Open":18045.7207,"High":18048.69922,"Low":17982.19922,"Close":18029.84961,"Adj Close":18029.84961,"Volume":75090000}
{"Date":"2015-02-19","Open":18028.66992,"High":18028.66992,"Low":17924.59961,"Close":17985.76953,"Adj Close":17985.76953,"Volume":79130000}
{"Date":"2015-02-20","Open":17985.76953,"High":18144.28906,"Low":17878.36914,"Close":18140.43945,"Adj Close":18140.43945,"Volume":111390000}
{"Date":"2015-02-23","Open":18140.75977,"High":18141.21094,"Low":18054.83984,"Close":18116.83984,"Adj Close":18116.83984,"Volume":83670000}
{"Date":"2015-02-24","Open":18112.57031,"High":18231.08984,"Low":18098.73047,"Close":18209.18945,"Adj Close":18209.18945,"Volume":79310000}
{"Date":"2015-02-25","Open":18208.66992,"High":18244.38086,"Low":18182.75977,"Close":18224.57031,"Adj Close":18224.57031,"Volume":80480000}
{"Date":"2015-02-26","Open":18224.41016,"High":18239.42969,"Low":18157.07031,"Close":18214.41992,"Adj Close":18214.41992,"Volume":81500000}
{"Date":"2015-02-27","Open":18213.25977,"High":18213.25977,"Low":18132.38086,"Close":18132.69922,"Adj Close":18132.69922,"Volume":101110000}
{"Date":"2015-03-02","Open":18134.05078,"High":18288.63086,"Low":18122.58984,"Close":18288.63086,"Adj Close":18288.63086,"Volume":89790000}
{"Date":"2015-03-03","Open":18281.94922,"High":18281.94922,"Low":18136.88086,"Close":18203.36914,"Adj Close":18203.36914,"Volume":83830000}
{"Date":"2015-03-04","Open":18203.36914,"High":18203.36914,"Low":18029.5,"Close":18096.90039,"Adj Close":18096.90039,"Volume":80900000}
{"Date":"2015-03-05","Open":18096.90039,"High":18160.34961,"Low":18087.65039,"Close":18135.7207,"Adj Close":18135.7207,"Volume":75840000}
{"Date":"2015-03-06","Open":18135.7207,"High":18135.7207,"Low":17825.15039,"Close":17856.7793,"Adj Close":17856.7793,"Volume":113350000}
{"Date":"2015-03-09","Open":17856.56055,"High":18031.03906,"Low":17856.56055,"Close":17995.7207,"Adj Close":17995.7207,"Volume":85820000}
{"Date":"2015-03-10","Open":17989.56055,"High":17989.56055,"Low":17662.93945,"Close":17662.93945,"Adj Close":17662.93945,"Volume":120450000}
{"Date":"2015-03-11","Open":17662.93945,"High":17731.7793,"Low":17627,"Close":17635.39062,"Adj Close":17635.39062,"Volume":102120000}
{"Date":"2015-03-12","Open":17626.83984,"High":17900.09961,"Low":17620.49023,"Close":17895.2207,"Adj Close":17895.2207,"Volume":111550000}
{"Date":"2015-03-13","Open":17889.05078,"High":17889.05078,"Low":17629.89062,"Close":17749.31055,"Adj Close":17749.31055,"Volume":113620000}
{"Date":"2015-03-16","Open":17751.24023,"High":17988.5,"Low":17751.24023,"Close":17977.41992,"Adj Close":17977.41992,"Volume":101760000}
{"Date":"2015-03-17","Open":17972.2207,"High":17972.2207,"Low":17785.78906,"Close":17849.08008,"Adj Close":17849.08008,"Volume":82560000}
{"Date":"2015-03-18","Open":17846.80078,"High":18097.11914,"Low":17697.51953,"Close":18076.18945,"Adj Close":18076.18945,"Volume":130950000}
{"Date":"2015-03-19","Open":18072.58008,"High":18072.99023,"Low":17934.24023,"Close":17959.0293,"Adj Close":17959.0293,"Volume":107820000}
{"Date":"2015-03-20","Open":17961.13086,"High":18197.28906,"Low":17961.13086,"Close":18127.65039,"Adj Close":18127.65039,"Volume":333870000}
{"Date":"2015-03-23","Open":18136.73047,"High":18205.92969,"Low":18116.03906,"Close":18116.03906,"Adj Close":18116.03906,"Volume":98030000}
{"Date":"2015-03-24","Open":18110.86914,"High":18149.24023,"Low":18010.43945,"Close":18011.14062,"Adj Close":18011.14062,"Volume":87190000}
{"Date":"2015-03-25","Open":18012.60938,"High":18041.9707,"Low":17718.53906,"Close":17718.53906,"Adj Close":17718.53906,"Volume":106560000}
{"Date":"2015-03-26","Open":17716.26953,"High":17759.50977,"Low":17579.26953,"Close":17678.23047,"Adj Close":17678.23047,"Volume":117740000}
{"Date":"2015-03-27","Open":17673.63086,"High":17729.14062,"Low":17630.49023,"Close":17712.66016,"Adj Close":17712.66016,"Volume":103220000}
{"Date":"2015-03-30","Open":17727.48047,"High":18008.64062,"Low":17727.48047,"Close":17976.31055,"Adj Close":17976.31055,"Volume":104040000}
{"Date":"2015-03-31","Open":17965.36914,"High":17965.36914,"Low":17773.01953,"Close":17776.11914,"Adj Close":17776.11914,"Volume":119470000}
{"Date":"2015-04-01","Open":17778.51953,"High":17778.51953,"Low":17585.00977,"Close":17698.17969,"Adj Close":17698.17969,"Volume":103360000}
{"Date":"2015-04-02","Open":17699.51953,"High":17815.0293,"Low":17673.49023,"Close":17763.24023,"Adj Close":17763.24023,"Volume":87370000}
{"Date":"2015-04-06","Open":17755.5,"High":17941.78906,"Low":17646.80078,"Close":17880.84961,"Adj Close":17880.84961,"Volume":100850000}
{"Date":"2015-04-07","Open":17884.32031,"High":17983.11914,"Low":17871.21094,"Close":17875.41992,"Adj Close":17875.41992,"Volume":72150000}
{"Date":"2015-04-08","Open":17877.61914,"High":17976.19922,"Low":17822.23047,"Close":17902.50977,"Adj Close":17902.50977,"Volume":76820000}
{"Date":"2015-04-09","Open":17902.50977,"High":17984.2207,"Low":17823.09961,"Close":17958.73047,"Adj Close":17958.73047,"Volume":86740000}
{"Date":"2015-04-10","Open":17956.73047,"High":18066.75977,"Low":17945.55078,"Close":18057.65039,"Adj Close":18057.65039,"Volume":116410000}
{"Date":"2015-04-13","Open":18052.32031,"High":18107.57031,"Low":17974.81055,"Close":17977.03906,"Adj Close":17977.03906,"Volume":120090000}
{"Date":"2015-04-14","Open":17979.10938,"High":18075.59961,"Low":17905.48047,"Close":18036.69922,"Adj Close":18036.69922,"Volume":82830000}
{"Date":"2015-04-15","Open":18045.71094,"High":18160.51953,"Low":18045.71094,"Close":18112.60938,"Adj Close":18112.60938,"Volume":113610000}
{"Date":"2015-04-16","Open":18106.26953,"High":18169.25977,"Low":18063.85938,"Close":18105.76953,"Adj Close":18105.76953,"Volume":89520000}
{"Date":"2015-04-17","Open":18102.56055,"High":18102.56055,"Low":17748.5293,"Close":17826.30078,"Adj Close":17826.30078,"Volume":138860000}
{"Date":"2015-04-20","Open":17841.17969,"High":18092.2207,"Low":17841.17969,"Close":18034.92969,"Adj Close":18034.92969,"Volume":103160000}
{"Date":"2015-04-21","Open":18034.23047,"High":18109.69922,"Low":17929.63086,"Close":17949.58984,"Adj Close":17949.58984,"Volume":95180000}
{"Date":"2015-04-22","Open":17950.82031,"High":18056.01953,"Low":17887.75977,"Close":18038.26953,"Adj Close":18038.26953,"Volume":91260000}
{"Date":"2015-04-23","Open":18031.90039,"High":18133.0293,"Low":17966.76953,"Close":18058.68945,"Adj Close":18058.68945,"Volume":100240000}
{"Date":"2015-04-24","Open":18056.41992,"High":18108.86914,"Low":18009.08008,"Close":18080.14062,"Adj Close":18080.14062,"Volume":119130000}
{"Date":"2015-04-27","Open":18097.89062,"High":18175.56055,"Low":18024.66016,"Close":18037.9707,"Adj Close":18037.9707,"Volume":121110000}
{"Date":"2015-04-28","Open":18035.90039,"High":18119.65039,"Low":17917.35938,"Close":18110.14062,"Adj Close":18110.14062,"Volume":124930000}
{"Date":"2015-04-29","Open":18093.68945,"High":18096.46094,"Low":17953.68945,"Close":18035.5293,"Adj Close":18035.5293,"Volume":102080000}
{"Date":"2015-04-30","Open":18033.33008,"High":18033.33008,"Low":17774.89062,"Close":17840.51953,"Adj Close":17840.51953,"Volume":129180000}
{"Date":"2015-05-01","Open":17859.26953,"High":18028.89062,"Low":17859.26953,"Close":18024.06055,"Adj Close":18024.06055,"Volume":91700000}
{"Date":"2015-05-04","Open":18026.01953,"High":18133.75977,"Low":18026.01953,"Close":18070.40039,"Adj Close":18070.40039,"Volume":86010000}
{"Date":"2015-05-05","Open":18062.5293,"High":18086.00977,"Low":17905.71094,"Close":17928.19922,"Adj Close":17928.19922,"Volume":95340000}
{"Date":"2015-05-06","Open":17934.81055,"High":18019.75,"Low":17733.11914,"Close":17841.98047,"Adj Close":17841.98047,"Volume":100430000}
{"Date":"2015-05-07","Open":17840.25,"High":17973.07031,"Low":17796.93945,"Close":17924.06055,"Adj Close":17924.06055,"Volume":80920000}
{"Date":"2015-05-08","Open":17933.64062,"High":18205.23047,"Low":17933.64062,"Close":18191.10938,"Adj Close":18191.10938,"Volume":94960000}
{"Date":"2015-05-11","Open":18187.7793,"High":18199.94922,"Low":18089.10938,"Close":18105.16992,"Adj Close":18105.16992,"Volume":86050000}
{"Date":"2015-05-12","Open":18096.16016,"High":18119.17969,"Low":17924.80078,"Close":18068.23047,"Adj Close":18068.23047,"Volume":89270000}
{"Date":"2015-05-13","Open":18070.36914,"High":18132.78906,"Low":18039.19922,"Close":18060.49023,"Adj Close":18060.49023,"Volume":85180000}
{"Date":"2015-05-14","Open":18062.49023,"High":18255.21094,"Low":18062.49023,"Close":18252.24023,"Adj Close":18252.24023,"Volume":91580000}
{"Date":"2015-05-15","Open":18251.9707,"High":18272.7207,"Low":18215.07031,"Close":18272.56055,"Adj Close":18272.56055,"Volume":108220000}
{"Date":"2015-05-18","Open":18267.25,"High":18325.53906,"Low":18244.25977,"Close":18298.88086,"Adj Close":18298.88086,"Volume":79080000}
{"Date":"2015-05-19","Open":18300.48047,"High":18351.35938,"Low":18261.34961,"Close":18312.39062,"Adj Close":18312.39062,"Volume":87200000}
{"Date":"2015-05-20","Open":18315.06055,"High":18350.13086,"Low":18272.56055,"Close":18285.40039,"Adj Close":18285.40039,"Volume":80190000}
{"Date":"2015-05-21","Open":18285.86914,"High":18314.89062,"Low":18249.90039,"Close":18285.74023,"Adj Close":18285.74023,"Volume":84270000}
{"Date":"2015-05-22","Open":18286.86914,"High":18286.86914,"Low":18217.14062,"Close":18232.01953,"Adj Close":18232.01953,"Volume":78890000}
{"Date":"2015-05-26","Open":18229.75,"High":18229.75,"Low":17990.01953,"Close":18041.53906,"Adj Close":18041.53906,"Volume":109440000}
{"Date":"2015-05-27","Open":18045.08008,"High":18190.34961,"Low":18045.08008,"Close":18162.99023,"Adj Close":18162.99023,"Volume":96400000}
{"Date":"2015-05-28","Open":18154.14062,"High":18154.14062,"Low":18066.40039,"Close":18126.11914,"Adj Close":18126.11914,"Volume":67510000}
{"Date":"2015-05-29","Open":18128.11914,"High":18128.11914,"Low":17967.74023,"Close":18010.67969,"Adj Close":18010.67969,"Volume":139810000}
{"Date":"2015-06-01","Open":18017.82031,"High":18105.83008,"Low":17982.06055,"Close":18040.36914,"Adj Close":18040.36914,"Volume":85640000}
{"Date":"2015-06-02","Open":18033.33008,"High":18091.86914,"Low":17925.33008,"Close":18011.93945,"Adj Close":18011.93945,"Volume":77550000}
{"Date":"2015-06-03","Open":18018.41992,"High":18168.08984,"Low":18010.41992,"Close":18076.26953,"Adj Close":18076.26953,"Volume":73120000}
{"Date":"2015-06-04","Open":18072.4707,"High":18087.15039,"Low":17876.94922,"Close":17905.58008,"Adj Close":17905.58008,"Volume":93470000}
{"Date":"2015-06-05","Open":17905.38086,"High":17940.7793,"Low":17822.90039,"Close":17849.46094,"Adj Close":17849.46094,"Volume":89140000}
{"Date":"2015-06-08","Open":17849.46094,"High":17852.34961,"Low":17760.60938,"Close":17766.55078,"Adj Close":17766.55078,"Volume":86300000}
{"Date":"2015-06-09","Open":17766.94922,"High":17817.83008,"Low":17714.9707,"Close":17764.03906,"Adj Close":17764.03906,"Volume":90550000}
{"Date":"2015-06-10","Open":17765.38086,"High":18045.14062,"Low":17765.38086,"Close":18000.40039,"Adj Close":18000.40039,"Volume":96980000}
{"Date":"2015-06-11","Open":18001.26953,"High":18109.76953,"Low":18001.26953,"Close":18039.36914,"Adj Close":18039.36914,"Volume":89490000}
{"Date":"2015-06-12","Open":18035.83008,"High":18035.83008,"Low":17857.07031,"Close":17898.83984,"Adj Close":17898.83984,"Volume":83760000}
{"Date":"2015-06-15","Open":17890.75977,"High":17890.75977,"Low":17698.41992,"Close":17791.16992,"Adj Close":17791.16992,"Volume":91920000}
{"Date":"2015-06-16","Open":17787.42969,"High":17919.61914,"Low":17774.11914,"Close":17904.48047,"Adj Close":17904.48047,"Volume":77510000}
{"Date":"2015-06-17","Open":17909.58008,"High":17998,"Low":17839.65039,"Close":17935.74023,"Adj Close":17935.74023,"Volume":92410000}
{"Date":"2015-06-18","Open":17944.60938,"High":18174.73047,"Low":17944.60938,"Close":18115.83984,"Adj Close":18115.83984,"Volume":94460000}
{"Date":"2015-06-19","Open":18116.24023,"High":18117.71094,"Low":18010.58008,"Close":18015.94922,"Adj Close":18015.94922,"Volume":258300000}
{"Date":"2015-06-22","Open":18027.63086,"High":18181.66992,"Low":18027.63086,"Close":18119.7793,"Adj Close":18119.7793,"Volume":77780000}
{"Date":"2015-06-23","Open":18121.7793,"High":18188.81055,"Low":18108.09961,"Close":18144.07031,"Adj Close":18144.07031,"Volume":75970000}
{"Date":"2015-06-24","Open":18139.09961,"High":18139.09961,"Low":17966.07031,"Close":17966.07031,"Adj Close":17966.07031,"Volume":104980000}
{"Date":"2015-06-25","Open":17977.10938,"High":18036.09961,"Low":17890.35938,"Close":17890.35938,"Adj Close":17890.35938,"Volume":78990000}
{"Date":"2015-06-26","Open":17892.0293,"High":18013.15039,"Low":17892.0293,"Close":17946.67969,"Adj Close":17946.67969,"Volume":158120000}
{"Date":"2015-06-29","Open":17936.74023,"High":17936.74023,"Low":17590.55078,"Close":17596.34961,"Adj Close":17596.34961,"Volume":116340000}
{"Date":"2015-06-30","Open":17599.96094,"High":17714.66016,"Low":17576.5,"Close":17619.50977,"Adj Close":17619.50977,"Volume":126460000}
{"Date":"2015-07-01","Open":17638.11914,"High":17801.83008,"Low":17638.11914,"Close":17757.91016,"Adj Close":17757.91016,"Volume":87010000}
{"Date":"2015-07-02","Open":17763.32031,"High":17825.49023,"Low":17687.51953,"Close":17730.10938,"Adj Close":17730.10938,"Volume":83080000}
{"Date":"2015-07-06","Open":17728.08008,"High":17734.35938,"Low":17564.35938,"Close":17683.58008,"Adj Close":17683.58008,"Volume":90130000}
{"Date":"2015-07-07","Open":17684.91992,"High":17793.44922,"Low":17465.67969,"Close":17776.91016,"Adj Close":17776.91016,"Volume":105840000}
{"Date":"2015-07-08","Open":17759.00977,"High":17759.00977,"Low":17496.2207,"Close":17515.41992,"Adj Close":17515.41992,"Volume":69830000}
{"Date":"2015-07-09","Open":17530.38086,"High":17764.84961,"Low":17530.38086,"Close":17548.61914,"Adj Close":17548.61914,"Volume":100520000}
{"Date":"2015-07-10","Open":17561.11914,"High":17797.49023,"Low":17561.11914,"Close":17760.41016,"Adj Close":17760.41016,"Volume":85800000}
{"Date":"2015-07-13","Open":17787.26953,"High":17987.57031,"Low":17787.26953,"Close":17977.67969,"Adj Close":17977.67969,"Volume":86380000}
{"Date":"2015-07-14","Open":17974.60938,"High":18072.82031,"Low":17956.16992,"Close":18053.58008,"Adj Close":18053.58008,"Volume":76740000}
{"Date":"2015-07-15","Open":18053.38086,"High":18090.39062,"Low":18010.15039,"Close":18050.16992,"Adj Close":18050.16992,"Volume":80460000}
{"Date":"2015-07-16","Open":18078.16016,"High":18131.60938,"Low":18065.33008,"Close":18120.25,"Adj Close":18120.25,"Volume":85030000}
{"Date":"2015-07-17","Open":18117.58008,"High":18121.11914,"Low":18032.06055,"Close":18086.44922,"Adj Close":18086.44922,"Volume":106510000}
{"Date":"2015-07-20","Open":18085.91016,"High":18137.11914,"Low":18064.5,"Close":18100.41016,"Adj Close":18100.41016,"Volume":75060000}
{"Date":"2015-07-21","Open":18096.66992,"High":18096.66992,"Low":17868.33984,"Close":17919.28906,"Adj Close":17919.28906,"Volume":100170000}
{"Date":"2015-07-22","Open":17918.34961,"High":17919.34961,"Low":17807.41016,"Close":17851.03906,"Adj Close":17851.03906,"Volume":112370000}
{"Date":"2015-07-23","Open":17853.7793,"High":17860.94922,"Low":17705.0293,"Close":17731.91992,"Adj Close":17731.91992,"Volume":88600000}
{"Date":"2015-07-24","Open":17731.05078,"High":17756.53906,"Low":17553.73047,"Close":17568.5293,"Adj Close":17568.5293,"Volume":103470000}
{"Date":"2015-07-27","Open":17561.7793,"High":17561.7793,"Low":17399.16992,"Close":17440.58984,"Adj Close":17440.58984,"Volume":117860000}
{"Date":"2015-07-28","Open":17449.81055,"High":17650.07031,"Low":17449.81055,"Close":17630.26953,"Adj Close":17630.26953,"Volume":103450000}
{"Date":"2015-07-29","Open":17631.40039,"High":17776.7793,"Low":17629.19922,"Close":17751.39062,"Adj Close":17751.39062,"Volume":93140000}
{"Date":"2015-07-30","Open":17743.24023,"High":17761.25,"Low":17640.84961,"Close":17745.98047,"Adj Close":17745.98047,"Volume":76650000}
{"Date":"2015-07-31","Open":17755.86914,"High":17783.58984,"Low":17671.58984,"Close":17689.85938,"Adj Close":17689.85938,"Volume":106120000}
{"Date":"2015-08-03","Open":17696.74023,"High":17704.75977,"Low":17496.60938,"Close":17598.19922,"Adj Close":17598.19922,"Volume":87880000}
{"Date":"2015-08-04","Open":17596.92969,"High":17635.7793,"Low":17505.5,"Close":17550.68945,"Adj Close":17550.68945,"Volume":99060000}
{"Date":"2015-08-05","Open":17555.24023,"High":17661.36914,"Low":17492.90039,"Close":17540.4707,"Adj Close":17540.4707,"Volume":102450000}
{"Date":"2015-08-06","Open":17542.60938,"High":17572.03906,"Low":17362.85938,"Close":17419.75,"Adj Close":17419.75,"Volume":96170000}
{"Date":"2015-08-07","Open":17414.93945,"High":17414.93945,"Low":17279.08008,"Close":17373.38086,"Adj Close":17373.38086,"Volume":81800000}
{"Date":"2015-08-10","Open":17375.17969,"High":17629.13086,"Low":17375.17969,"Close":17615.16992,"Adj Close":17615.16992,"Volume":92430000}
{"Date":"2015-08-11","Open":17593.58984,"High":17593.58984,"Low":17352.63086,"Close":17402.83984,"Adj Close":17402.83984,"Volume":103010000}
{"Date":"2015-08-12","Open":17382.92969,"High":17423.90039,"Low":17125.81055,"Close":17402.50977,"Adj Close":17402.50977,"Volume":120400000}
{"Date":"2015-08-13","Open":17401.64062,"High":17481.7793,"Low":17341.33984,"Close":17408.25,"Adj Close":17408.25,"Volume":88550000}
{"Date":"2015-08-14","Open":17410.11914,"High":17492.90039,"Low":17394.06055,"Close":17477.40039,"Adj Close":17477.40039,"Volume":82120000}
{"Date":"2015-08-17","Open":17472.66016,"High":17551.40039,"Low":17341.7207,"Close":17545.17969,"Adj Close":17545.17969,"Volume":73380000}
{"Date":"2015-08-18","Open":17537.30078,"High":17568.40039,"Low":17486.41992,"Close":17511.33984,"Adj Close":17511.33984,"Volume":79900000}
{"Date":"2015-08-19","Open":17508.74023,"High":17517.18945,"Low":17282.41992,"Close":17348.73047,"Adj Close":17348.73047,"Volume":104720000}
{"Date":"2015-08-20","Open":17345.32031,"High":17345.32031,"Low":16990.68945,"Close":16990.68945,"Adj Close":16990.68945,"Volume":128530000}
{"Date":"2015-08-21","Open":16990.68945,"High":16990.68945,"Low":16459.55078,"Close":16459.75,"Adj Close":16459.75,"Volume":225170000}
{"Date":"2015-08-24","Open":16459.75,"High":16459.75,"Low":15370.33008,"Close":15871.34961,"Adj Close":15871.34961,"Volume":293920000}
{"Date":"2015-08-25","Open":15882.26953,"High":16312.94043,"Low":15651.24023,"Close":15666.44043,"Adj Close":15666.44043,"Volume":213220000}
{"Date":"2015-08-26","Open":15676.25977,"High":16303.75,"Low":15676.25977,"Close":16285.50977,"Adj Close":16285.50977,"Volume":208420000}
{"Date":"2015-08-27","Open":16285.50977,"High":16666.68945,"Low":16285.50977,"Close":16654.76953,"Adj Close":16654.76953,"Volume":171980000}
{"Date":"2015-08-28","Open":16649.41992,"High":16669.9707,"Low":16535.17969,"Close":16643.00977,"Adj Close":16643.00977,"Volume":131790000}
{"Date":"2015-08-31","Open":16632.01953,"High":16632.01953,"Low":16444.05078,"Close":16528.0293,"Adj Close":16528.0293,"Volume":141440000}
{"Date":"2015-09-01","Open":16528.0293,"High":16528.0293,"Low":15979.95019,"Close":16058.34961,"Adj Close":16058.34961,"Volume":171390000}
{"Date":"2015-09-02","Open":16058.34961,"High":16352.58008,"Low":16058.34961,"Close":16351.37988,"Adj Close":16351.37988,"Volume":133480000}
{"Date":"2015-09-03","Open":16364.33984,"High":16550.07031,"Low":16317.30957,"Close":16374.75977,"Adj Close":16374.75977,"Volume":109730000}
{"Date":"2015-09-04","Open":16371.75977,"High":16371.75977,"Low":16026.61035,"Close":16102.37988,"Adj Close":16102.37988,"Volume":127270000}
{"Date":"2015-09-08","Open":16109.92969,"High":16503.41016,"Low":16109.92969,"Close":16492.67969,"Adj Close":16492.67969,"Volume":123870000}
{"Date":"2015-09-09","Open":16505.03906,"High":16664.65039,"Low":16220.09961,"Close":16253.57031,"Adj Close":16253.57031,"Volume":118790000}
{"Date":"2015-09-10","Open":16252.57031,"High":16441.93945,"Low":16212.08008,"Close":16330.40039,"Adj Close":16330.40039,"Volume":122690000}
{"Date":"2015-09-11","Open":16330.40039,"High":16434.75977,"Low":16244.65039,"Close":16433.08984,"Adj Close":16433.08984,"Volume":104630000}
{"Date":"2015-09-14","Open":16450.85938,"High":16450.85938,"Low":16330.87012,"Close":16370.95996,"Adj Close":16370.95996,"Volume":92660000}
{"Date":"2015-09-15","Open":16382.58008,"High":16644.10938,"Low":16382.58008,"Close":16599.84961,"Adj Close":16599.84961,"Volume":93050000}
{"Date":"2015-09-16","Open":16599.50977,"High":16755.98047,"Low":16593.90039,"Close":16739.94922,"Adj Close":16739.94922,"Volume":99620000}
{"Date":"2015-09-17","Open":16738.08008,"High":16933.42969,"Low":16639.92969,"Close":16674.74023,"Adj Close":16674.74023,"Volume":129600000}
{"Date":"2015-09-18","Open":16674.74023,"High":16674.74023,"Low":16343.75977,"Close":16384.58008,"Adj Close":16384.58008,"Volume":341690000}
{"Date":"2015-09-21","Open":16406.09961,"High":16578.59961,"Low":16391.88086,"Close":16510.18945,"Adj Close":16510.18945,"Volume":90730000}
{"Date":"2015-09-22","Open":16477.44922,"High":16477.44922,"Low":16221.73047,"Close":16330.46973,"Adj Close":16330.46973,"Volume":119010000}
{"Date":"2015-09-23","Open":16332.80957,"High":16355.29004,"Low":16211.98047,"Close":16279.88965,"Adj Close":16279.88965,"Volume":86030000}
{"Date":"2015-09-24","Open":16257.11035,"High":16257.11035,"Low":16016.36035,"Close":16201.32031,"Adj Close":16201.32031,"Volume":122220000}
{"Date":"2015-09-25","Open":16205.07031,"High":16465.23047,"Low":16205.07031,"Close":16314.66992,"Adj Close":16314.66992,"Volume":130790000}
{"Date":"2015-09-28","Open":16313.25977,"High":16313.25977,"Low":15981.84961,"Close":16001.88965,"Adj Close":16001.88965,"Volume":139930000}
{"Date":"2015-09-29","Open":16001.75977,"High":16118.88965,"Low":15942.37012,"Close":16049.12988,"Adj Close":16049.12988,"Volume":121160000}
{"Date":"2015-09-30","Open":16057.08008,"High":16297.59961,"Low":16057.08008,"Close":16284.70019,"Adj Close":16284.70019,"Volume":145740000}
{"Date":"2015-10-01","Open":16278.62012,"High":16348.87012,"Low":16073.82031,"Close":16272.00977,"Adj Close":16272.00977,"Volume":111420000}
{"Date":"2015-10-02","Open":16258.25,"High":16472.76953,"Low":16013.66016,"Close":16472.36914,"Adj Close":16472.36914,"Volume":136870000}
{"Date":"2015-10-05","Open":16502.09961,"High":16798.36914,"Low":16502.09961,"Close":16776.42969,"Adj Close":16776.42969,"Volume":127660000}
{"Date":"2015-10-06","Open":16774.01953,"High":16865.08984,"Low":16746.0293,"Close":16790.18945,"Adj Close":16790.18945,"Volume":120010000}
{"Date":"2015-10-07","Open":16805.41992,"High":16963.30078,"Low":16765,"Close":16912.28906,"Adj Close":16912.28906,"Volume":115690000}
{"Date":"2015-10-08","Open":16904.16992,"High":17081.2793,"Low":16859.33984,"Close":17050.75,"Adj Close":17050.75,"Volume":100730000}
{"Date":"2015-10-09","Open":17054.68945,"High":17110.88086,"Low":17027.23047,"Close":17084.49023,"Adj Close":17084.49023,"Volume":103730000}
{"Date":"2015-10-12","Open":17082.28906,"High":17139.21094,"Low":17064.58008,"Close":17131.85938,"Adj Close":17131.85938,"Volume":72500000}
{"Date":"2015-10-13","Open":17113.55078,"High":17172.81055,"Low":17034.44922,"Close":17081.89062,"Adj Close":17081.89062,"Volume":99400000}
{"Date":"2015-10-14","Open":17079.08008,"High":17111.38086,"Low":16887.66992,"Close":16924.75,"Adj Close":16924.75,"Volume":120110000}
{"Date":"2015-10-15","Open":16944.85938,"High":17144.41992,"Low":16933.57031,"Close":17141.75,"Adj Close":17141.75,"Volume":122960000}
{"Date":"2015-10-16","Open":17141.75,"High":17220.01953,"Low":17107.34961,"Close":17215.9707,"Adj Close":17215.9707,"Volume":145880000}
{"Date":"2015-10-19","Open":17209.42969,"High":17235.94922,"Low":17129.18945,"Close":17230.53906,"Adj Close":17230.53906,"Volume":118430000}
{"Date":"2015-10-20","Open":17228.4707,"High":17264.88086,"Low":17147.99023,"Close":17217.10938,"Adj Close":17217.10938,"Volume":106670000}
{"Date":"2015-10-21","Open":17225.92969,"High":17314.99023,"Low":17153.13086,"Close":17168.60938,"Adj Close":17168.60938,"Volume":107100000}
{"Date":"2015-10-22","Open":17180.88086,"High":17505.17969,"Low":17180.88086,"Close":17489.16016,"Adj Close":17489.16016,"Volume":152420000}
{"Date":"2015-10-23","Open":17525.10938,"High":17679.36914,"Low":17525.10938,"Close":17646.69922,"Adj Close":17646.69922,"Volume":158090000}
{"Date":"2015-10-26","Open":17649.57031,"High":17660.69922,"Low":17602.50977,"Close":17623.05078,"Adj Close":17623.05078,"Volume":116660000}
{"Date":"2015-10-27","Open":17608.89062,"High":17635.17969,"Low":17540.57031,"Close":17581.42969,"Adj Close":17581.42969,"Volume":113960000}
{"Date":"2015-10-28","Open":17586.68945,"High":17779.94922,"Low":17556.71094,"Close":17779.51953,"Adj Close":17779.51953,"Volume":115630000}
{"Date":"2015-10-29","Open":17771.5,"High":17786,"Low":17684.7207,"Close":17755.80078,"Adj Close":17755.80078,"Volume":90300000}
{"Date":"2015-10-30","Open":17756.59961,"High":17799.96094,"Low":17662.86914,"Close":17663.53906,"Adj Close":17663.53906,"Volume":149250000}
{"Date":"2015-11-02","Open":17672.61914,"High":17845.90039,"Low":17655.01953,"Close":17828.75977,"Adj Close":17828.75977,"Volume":100840000}
{"Date":"2015-11-03","Open":17819.74023,"High":17977.84961,"Low":17796.01953,"Close":17918.15039,"Adj Close":17918.15039,"Volume":92290000}
{"Date":"2015-11-04","Open":17929.58008,"High":17964.11914,"Low":17828.83008,"Close":17867.58008,"Adj Close":17867.58008,"Volume":99890000}
{"Date":"2015-11-05","Open":17871.25,"High":17929.50977,"Low":17779.18945,"Close":17863.42969,"Adj Close":17863.42969,"Volume":98910000}
{"Date":"2015-11-06","Open":17855.2207,"High":17912.03906,"Low":17768.59961,"Close":17910.33008,"Adj Close":17910.33008,"Volume":107450000}
{"Date":"2015-11-09","Open":17900.7793,"High":17900.7793,"Low":17667.7793,"Close":17730.48047,"Adj Close":17730.48047,"Volume":121210000}
{"Date":"2015-11-10","Open":17724.13086,"High":17768.66016,"Low":17657.7207,"Close":17758.21094,"Adj Close":17758.21094,"Volume":108640000}
{"Date":"2015-11-11","Open":17769.5,"High":17807.17969,"Low":17696.91016,"Close":17702.2207,"Adj Close":17702.2207,"Volume":95230000}
{"Date":"2015-11-12","Open":17691.92969,"High":17691.92969,"Low":17443.5,"Close":17448.07031,"Adj Close":17448.07031,"Volume":113660000}
{"Date":"2015-11-13","Open":17439.25,"High":17439.25,"Low":17238.89062,"Close":17245.24023,"Adj Close":17245.24023,"Volume":134640000}
{"Date":"2015-11-16","Open":17229.93945,"High":17483.00977,"Low":17210.42969,"Close":17483.00977,"Adj Close":17483.00977,"Volume":137590000}
{"Date":"2015-11-17","Open":17486.99023,"High":17599.33008,"Low":17451.41016,"Close":17489.5,"Adj Close":17489.5,"Volume":167190000}
{"Date":"2015-11-18","Open":17485.49023,"High":17752.16016,"Low":17485.49023,"Close":17737.16016,"Adj Close":17737.16016,"Volume":106810000}
{"Date":"2015-11-19","Open":17739.83008,"High":17772.9707,"Low":17681.98047,"Close":17732.75,"Adj Close":17732.75,"Volume":114630000}
{"Date":"2015-11-20","Open":17732.75,"High":17914.33984,"Low":17732.75,"Close":17823.81055,"Adj Close":17823.81055,"Volume":153140000}
{"Date":"2015-11-23","Open":17823.60938,"High":17868.17969,"Low":17751.5293,"Close":17792.67969,"Adj Close":17792.67969,"Volume":134680000}
{"Date":"2015-11-24","Open":17770.90039,"High":17862.59961,"Low":17683.50977,"Close":17812.18945,"Adj Close":17812.18945,"Volume":127170000}
{"Date":"2015-11-25","Open":17820.81055,"High":17854.91992,"Low":17801.83008,"Close":17813.39062,"Adj Close":17813.39062,"Volume":82540000}
{"Date":"2015-11-27","Open":17806.03906,"High":17830.35938,"Low":17749.32031,"Close":17813.39062,"Adj Close":17813.39062,"Volume":82540000}
{"Date":"2015-11-30","Open":17802.83984,"High":17837.24023,"Low":17719.78906,"Close":17719.91992,"Adj Close":17719.91992,"Volume":155560000}
{"Date":"2015-12-01","Open":17719.7207,"High":17895.5,"Low":17719.7207,"Close":17888.34961,"Adj Close":17888.34961,"Volume":103880000}
{"Date":"2015-12-02","Open":17883.14062,"High":17901.58008,"Low":17708.19922,"Close":17729.67969,"Adj Close":17729.67969,"Volume":102860000}
{"Date":"2015-12-03","Open":17741.57031,"High":17780.58984,"Low":17425.56055,"Close":17477.66992,"Adj Close":17477.66992,"Volume":126990000}
{"Date":"2015-12-04","Open":17482.67969,"High":17866.4707,"Low":17482.67969,"Close":17847.63086,"Adj Close":17847.63086,"Volume":137650000}
{"Date":"2015-12-07","Open":17845.49023,"High":17845.49023,"Low":17639.25,"Close":17730.50977,"Adj Close":17730.50977,"Volume":99670000}
{"Date":"2015-12-08","Open":17703.99023,"High":17703.99023,"Low":17485.39062,"Close":17568,"Adj Close":17568,"Volume":113720000}
{"Date":"2015-12-09","Open":17558.17969,"High":17767.68945,"Low":17403.50977,"Close":17492.30078,"Adj Close":17492.30078,"Volume":122020000}
{"Date":"2015-12-10","Open":17493.16992,"High":17697.74023,"Low":17474.66016,"Close":17574.75,"Adj Close":17574.75,"Volume":107310000}
{"Date":"2015-12-11","Open":17574.75,"High":17574.75,"Low":17230.5,"Close":17265.21094,"Adj Close":17265.21094,"Volume":134510000}
{"Date":"2015-12-14","Open":17277.10938,"High":17378.01953,"Low":17138.4707,"Close":17368.5,"Adj Close":17368.5,"Volume":142540000}
{"Date":"2015-12-15","Open":17374.7793,"High":17627.63086,"Low":17341.17969,"Close":17524.91016,"Adj Close":17524.91016,"Volume":123430000}
{"Date":"2015-12-16","Open":17530.84961,"High":17784.35938,"Low":17483.67969,"Close":17749.08984,"Adj Close":17749.08984,"Volume":123790000}
{"Date":"2015-12-17","Open":17756.53906,"High":17796.75977,"Low":17493.5,"Close":17495.83984,"Adj Close":17495.83984,"Volume":115780000}
{"Date":"2015-12-18","Open":17495.03906,"High":17496.58008,"Low":17124.31055,"Close":17128.55078,"Adj Close":17128.55078,"Volume":344560000}
{"Date":"2015-12-21","Open":17154.93945,"High":17272.35938,"Low":17116.73047,"Close":17251.61914,"Adj Close":17251.61914,"Volume":114910000}
{"Date":"2015-12-22","Open":17253.55078,"High":17451.10938,"Low":17242.85938,"Close":17417.26953,"Adj Close":17417.26953,"Volume":91570000}
{"Date":"2015-12-23","Open":17427.63086,"High":17607.91992,"Low":17427.63086,"Close":17602.60938,"Adj Close":17602.60938,"Volume":92820000}
{"Date":"2015-12-24","Open":17593.25977,"High":17606.33984,"Low":17543.94922,"Close":17552.16992,"Adj Close":17552.16992,"Volume":40350000}
{"Date":"2015-12-28","Open":17535.66016,"High":17536.90039,"Low":17437.33984,"Close":17528.26953,"Adj Close":17528.26953,"Volume":59770000}
{"Date":"2015-12-29","Open":17547.36914,"High":17750.01953,"Low":17547.36914,"Close":17720.98047,"Adj Close":17720.98047,"Volume":69860000}
{"Date":"2015-12-30","Open":17711.93945,"High":17714.13086,"Low":17588.86914,"Close":17603.86914,"Adj Close":17603.86914,"Volume":59760000}
{"Date":"2015-12-31","Open":17590.66016,"High":17590.66016,"Low":17421.16016,"Close":17425.0293,"Adj Close":17425.0293,"Volume":93690000}
{"Date":"2016-01-04","Open":17405.48047,"High":17405.48047,"Low":16957.63086,"Close":17148.93945,"Adj Close":17148.93945,"Volume":148060000}
{"Date":"2016-01-05","Open":17147.5,"High":17195.83984,"Low":17038.60938,"Close":17158.66016,"Adj Close":17158.66016,"Volume":105750000}
{"Date":"2016-01-06","Open":17154.83008,"High":17154.83008,"Low":16817.61914,"Close":16906.50977,"Adj Close":16906.50977,"Volume":120250000}
{"Date":"2016-01-07","Open":16888.35938,"High":16888.35938,"Low":16463.63086,"Close":16514.09961,"Adj Close":16514.09961,"Volume":176240000}
{"Date":"2016-01-08","Open":16519.16992,"High":16651.89062,"Low":16314.57031,"Close":16346.45019,"Adj Close":16346.45019,"Volume":141850000}
{"Date":"2016-01-11","Open":16358.70996,"High":16461.84961,"Low":16232.03027,"Close":16398.57031,"Adj Close":16398.57031,"Volume":127790000}
{"Date":"2016-01-12","Open":16419.10938,"High":16591.34961,"Low":16322.07031,"Close":16516.2207,"Adj Close":16516.2207,"Volume":117480000}
{"Date":"2016-01-13","Open":16526.63086,"High":16593.50977,"Low":16123.20019,"Close":16151.41016,"Adj Close":16151.41016,"Volume":153530000}
{"Date":"2016-01-14","Open":16159.00977,"High":16482.05078,"Low":16075.12012,"Close":16379.04981,"Adj Close":16379.04981,"Volume":158830000}
{"Date":"2016-01-15","Open":16354.33008,"High":16354.33008,"Low":15842.11035,"Close":15988.08008,"Adj Close":15988.08008,"Volume":239210000}
{"Date":"2016-01-19","Open":16009.45019,"High":16171.95996,"Low":15900.25,"Close":16016.01953,"Adj Close":16016.01953,"Volume":144360000}
{"Date":"2016-01-20","Open":15989.45019,"High":15989.45019,"Low":15450.55957,"Close":15766.74023,"Adj Close":15766.74023,"Volume":191870000}
{"Date":"2016-01-21","Open":15768.87012,"High":16038.58984,"Low":15704.66016,"Close":15882.67969,"Adj Close":15882.67969,"Volume":145140000}
{"Date":"2016-01-22","Open":15921.09961,"High":16136.79004,"Low":15921.09961,"Close":16093.50977,"Adj Close":16093.50977,"Volume":145850000}
{"Date":"2016-01-25","Open":16086.45996,"High":16086.45996,"Low":15880.15039,"Close":15885.21973,"Adj Close":15885.21973,"Volume":123250000}
{"Date":"2016-01-26","Open":15893.16016,"High":16185.79004,"Low":15893.16016,"Close":16167.23047,"Adj Close":16167.23047,"Volume":118210000}
{"Date":"2016-01-27","Open":16168.74023,"High":16235.03027,"Low":15878.29981,"Close":15944.45996,"Adj Close":15944.45996,"Volume":138350000}
{"Date":"2016-01-28","Open":15960.28027,"High":16102.13965,"Low":15863.71973,"Close":16069.63965,"Adj Close":16069.63965,"Volume":130120000}
{"Date":"2016-01-29","Open":16090.25977,"High":16466.30078,"Low":16090.25977,"Close":16466.30078,"Adj Close":16466.30078,"Volume":217940000}
{"Date":"2016-02-01","Open":16453.63086,"High":16510.98047,"Low":16299.46973,"Close":16449.17969,"Adj Close":16449.17969,"Volume":114450000}
{"Date":"2016-02-02","Open":16420.21094,"High":16420.21094,"Low":16108.44043,"Close":16153.54004,"Adj Close":16153.54004,"Volume":126210000}
{"Date":"2016-02-03","Open":16186.20019,"High":16381.69043,"Low":15960.45019,"Close":16336.66016,"Adj Close":16336.66016,"Volume":141870000}
{"Date":"2016-02-04","Open":16329.66992,"High":16485.83984,"Low":16266.16016,"Close":16416.58008,"Adj Close":16416.58008,"Volume":131490000}
{"Date":"2016-02-05","Open":16417.94922,"High":16423.63086,"Low":16129.80957,"Close":16204.96973,"Adj Close":16204.96973,"Volume":139010000}
{"Date":"2016-02-08","Open":16147.50977,"High":16147.50977,"Low":15803.54981,"Close":16027.04981,"Adj Close":16027.04981,"Volume":165880000}
{"Date":"2016-02-09","Open":16005.41016,"High":16136.62012,"Low":15881.11035,"Close":16014.37988,"Adj Close":16014.37988,"Volume":127740000}
{"Date":"2016-02-10","Open":16035.61035,"High":16201.88965,"Low":15899.91016,"Close":15914.74023,"Adj Close":15914.74023,"Volume":122290000}
{"Date":"2016-02-11","Open":15897.82031,"High":15897.82031,"Low":15503.00977,"Close":15660.17969,"Adj Close":15660.17969,"Volume":172070000}
{"Date":"2016-02-12","Open":15691.62012,"High":15974.04004,"Low":15691.62012,"Close":15973.83984,"Adj Close":15973.83984,"Volume":132550000}
{"Date":"2016-02-16","Open":16012.38965,"High":16196.41016,"Low":16012.38965,"Close":16196.41016,"Adj Close":16196.41016,"Volume":142030000}
{"Date":"2016-02-17","Open":16217.98047,"High":16486.11914,"Low":16217.98047,"Close":16453.83008,"Adj Close":16453.83008,"Volume":124080000}
{"Date":"2016-02-18","Open":16483.75977,"High":16511.83984,"Low":16390.42969,"Close":16413.42969,"Adj Close":16413.42969,"Volume":104950000}
{"Date":"2016-02-19","Open":16410.96094,"High":16410.96094,"Low":16278,"Close":16391.99023,"Adj Close":16391.99023,"Volume":134340000}
{"Date":"2016-02-22","Open":16417.13086,"High":16664.24023,"Low":16417.13086,"Close":16620.66016,"Adj Close":16620.66016,"Volume":102240000}
{"Date":"2016-02-23","Open":16610.39062,"High":16610.39062,"Low":16403.5293,"Close":16431.7793,"Adj Close":16431.7793,"Volume":98170000}
{"Date":"2016-02-24","Open":16418.83984,"High":16507.39062,"Low":16165.86035,"Close":16484.99023,"Adj Close":16484.99023,"Volume":93620000}
{"Date":"2016-02-25","Open":16504.38086,"High":16697.98047,"Low":16458.41992,"Close":16697.28906,"Adj Close":16697.28906,"Volume":94120000}
{"Date":"2016-02-26","Open":16712.69922,"High":16795.98047,"Low":16623.91016,"Close":16639.9707,"Adj Close":16639.9707,"Volume":98480000}
{"Date":"2016-02-29","Open":16634.15039,"High":16726.11914,"Low":16510.40039,"Close":16516.5,"Adj Close":16516.5,"Volume":126220000}
{"Date":"2016-03-01","Open":16545.66992,"High":16865.56055,"Low":16545.66992,"Close":16865.08008,"Adj Close":16865.08008,"Volume":105050000}
{"Date":"2016-03-02","Open":16851.16992,"High":16900.16992,"Low":16766.32031,"Close":16899.32031,"Adj Close":16899.32031,"Volume":104470000}
{"Date":"2016-03-03","Open":16896.16992,"High":16944.31055,"Low":16820.73047,"Close":16943.90039,"Adj Close":16943.90039,"Volume":91110000}
{"Date":"2016-03-04","Open":16945,"High":17062.38086,"Low":16898.83984,"Close":17006.76953,"Adj Close":17006.76953,"Volume":106910000}
{"Date":"2016-03-07","Open":16991.28906,"High":17099.25,"Low":16940.48047,"Close":17073.94922,"Adj Close":17073.94922,"Volume":100290000}
{"Date":"2016-03-08","Open":17050.66992,"High":17072.78906,"Low":16921.50977,"Close":16964.09961,"Adj Close":16964.09961,"Volume":108380000}
{"Date":"2016-03-09","Open":16969.16992,"High":17048.5,"Low":16947.93945,"Close":17000.35938,"Adj Close":17000.35938,"Volume":116690000}
{"Date":"2016-03-10","Open":17006.05078,"High":17130.10938,"Low":16821.85938,"Close":16995.13086,"Adj Close":16995.13086,"Volume":117570000}
{"Date":"2016-03-11","Open":17014.99023,"High":17220.08984,"Low":17014.99023,"Close":17213.31055,"Adj Close":17213.31055,"Volume":123420000}
{"Date":"2016-03-14","Open":17207.49023,"High":17275.07031,"Low":17161.16016,"Close":17229.13086,"Adj Close":17229.13086,"Volume":96350000}
{"Date":"2016-03-15","Open":17217.15039,"High":17251.69922,"Low":17120.34961,"Close":17251.5293,"Adj Close":17251.5293,"Volume":92830000}
{"Date":"2016-03-16","Open":17249.33984,"High":17379.17969,"Low":17204.07031,"Close":17325.75977,"Adj Close":17325.75977,"Volume":118710000}
{"Date":"2016-03-17","Open":17321.38086,"High":17529.00977,"Low":17297.65039,"Close":17481.49023,"Adj Close":17481.49023,"Volume":117990000}
{"Date":"2016-03-18","Open":17481.49023,"High":17620.58008,"Low":17481.49023,"Close":17602.30078,"Adj Close":17602.30078,"Volume":321230000}
{"Date":"2016-03-21","Open":17589.69922,"High":17644.9707,"Low":17551.2793,"Close":17623.86914,"Adj Close":17623.86914,"Volume":84410000}
{"Date":"2016-03-22","Open":17602.71094,"High":17648.93945,"Low":17540.41992,"Close":17582.57031,"Adj Close":17582.57031,"Volume":95450000}
{"Date":"2016-03-23","Open":17588.81055,"High":17588.81055,"Low":17486.26953,"Close":17502.58984,"Adj Close":17502.58984,"Volume":84240000}
{"Date":"2016-03-24","Open":17485.33008,"High":17517.14062,"Low":17399.00977,"Close":17515.73047,"Adj Close":17515.73047,"Volume":84100000}
{"Date":"2016-03-28","Open":17526.08008,"High":17583.81055,"Low":17493.0293,"Close":17535.39062,"Adj Close":17535.39062,"Volume":70460000}
{"Date":"2016-03-29","Open":17512.58008,"High":17642.81055,"Low":17434.26953,"Close":17633.10938,"Adj Close":17633.10938,"Volume":86160000}
{"Date":"2016-03-30","Open":17652.35938,"High":17790.10938,"Low":17652.35938,"Close":17716.66016,"Adj Close":17716.66016,"Volume":79330000}
{"Date":"2016-03-31","Open":17716.05078,"High":17755.69922,"Low":17669.7207,"Close":17685.08984,"Adj Close":17685.08984,"Volume":102600000}
{"Date":"2016-04-01","Open":17661.74023,"High":17811.48047,"Low":17568.01953,"Close":17792.75,"Adj Close":17792.75,"Volume":104890000}
{"Date":"2016-04-04","Open":17799.39062,"High":17806.38086,"Low":17710.66992,"Close":17737,"Adj Close":17737,"Volume":85230000}
{"Date":"2016-04-05","Open":17718.0293,"High":17718.0293,"Low":17579.56055,"Close":17603.32031,"Adj Close":17603.32031,"Volume":115230000}
{"Date":"2016-04-06","Open":17605.44922,"High":17723.55078,"Low":17542.53906,"Close":17716.05078,"Adj Close":17716.05078,"Volume":99410000}
{"Date":"2016-04-07","Open":17687.2793,"High":17687.2793,"Low":17484.23047,"Close":17541.96094,"Adj Close":17541.96094,"Volume":90120000}
{"Date":"2016-04-08","Open":17555.39062,"High":17694.50977,"Low":17528.16016,"Close":17576.96094,"Adj Close":17576.96094,"Volume":79990000}
{"Date":"2016-04-11","Open":17586.48047,"High":17731.63086,"Low":17555.90039,"Close":17556.41016,"Adj Close":17556.41016,"Volume":107100000}
{"Date":"2016-04-12","Open":17571.33984,"High":17744.42969,"Low":17553.57031,"Close":17721.25,"Adj Close":17721.25,"Volume":81020000}
{"Date":"2016-04-13","Open":17741.66016,"High":17918.34961,"Low":17741.66016,"Close":17908.2793,"Adj Close":17908.2793,"Volume":91710000}
{"Date":"2016-04-14","Open":17912.25,"High":17962.14062,"Low":17885.43945,"Close":17926.42969,"Adj Close":17926.42969,"Volume":84510000}
{"Date":"2016-04-15","Open":17925.94922,"High":17937.65039,"Low":17867.41016,"Close":17897.46094,"Adj Close":17897.46094,"Volume":118160000}
{"Date":"2016-04-18","Open":17890.19922,"High":18009.5293,"Low":17848.2207,"Close":18004.16016,"Adj Close":18004.16016,"Volume":89390000}
{"Date":"2016-04-19","Open":18012.09961,"High":18103.46094,"Low":17984.42969,"Close":18053.59961,"Adj Close":18053.59961,"Volume":89820000}
{"Date":"2016-04-20","Open":18059.49023,"High":18167.63086,"Low":18031.21094,"Close":18096.26953,"Adj Close":18096.26953,"Volume":100210000}
{"Date":"2016-04-21","Open":18092.83984,"High":18107.28906,"Low":17963.89062,"Close":17982.51953,"Adj Close":17982.51953,"Volume":102720000}
{"Date":"2016-04-22","Open":17985.05078,"High":18026.84961,"Low":17909.89062,"Close":18003.75,"Adj Close":18003.75,"Volume":134120000}
{"Date":"2016-04-25","Open":17990.93945,"High":17990.93945,"Low":17855.55078,"Close":17977.24023,"Adj Close":17977.24023,"Volume":83770000}
{"Date":"2016-04-26","Open":17987.38086,"High":18043.76953,"Low":17934.16992,"Close":17990.32031,"Adj Close":17990.32031,"Volume":92570000}
{"Date":"2016-04-27","Open":17996.14062,"High":18084.66016,"Low":17920.25977,"Close":18041.55078,"Adj Close":18041.55078,"Volume":109090000}
{"Date":"2016-04-28","Open":18023.88086,"High":18035.73047,"Low":17796.55078,"Close":17830.75977,"Adj Close":17830.75977,"Volume":100920000}
{"Date":"2016-04-29","Open":17813.08984,"High":17814.83008,"Low":17651.98047,"Close":17773.64062,"Adj Close":17773.64062,"Volume":136670000}
{"Date":"2016-05-02","Open":17783.7793,"High":17912.34961,"Low":17773.71094,"Close":17891.16016,"Adj Close":17891.16016,"Volume":80100000}
{"Date":"2016-05-03","Open":17870.75,"High":17870.75,"Low":17670.88086,"Close":17750.91016,"Adj Close":17750.91016,"Volume":97060000}
{"Date":"2016-05-04","Open":17735.01953,"High":17738.06055,"Low":17609.00977,"Close":17651.25977,"Adj Close":17651.25977,"Volume":95020000}
{"Date":"2016-05-05","Open":17664.48047,"High":17736.10938,"Low":17615.82031,"Close":17660.71094,"Adj Close":17660.71094,"Volume":81530000}
{"Date":"2016-05-06","Open":17650.30078,"High":17744.53906,"Low":17580.38086,"Close":17740.63086,"Adj Close":17740.63086,"Volume":80020000}
{"Date":"2016-05-09","Open":17743.84961,"High":17783.16016,"Low":17668.38086,"Close":17705.91016,"Adj Close":17705.91016,"Volume":85590000}
{"Date":"2016-05-10","Open":17726.66016,"High":17934.60938,"Low":17726.66016,"Close":17928.34961,"Adj Close":17928.34961,"Volume":75790000}
{"Date":"2016-05-11","Open":17919.0293,"High":17919.0293,"Low":17711.05078,"Close":17711.11914,"Adj Close":17711.11914,"Volume":87390000}
{"Date":"2016-05-12","Open":17711.11914,"High":17798.18945,"Low":17625.38086,"Close":17720.5,"Adj Close":17720.5,"Volume":88560000}
{"Date":"2016-05-13","Open":17711.11914,"High":17734.74023,"Low":17512.48047,"Close":17535.32031,"Adj Close":17535.32031,"Volume":86640000}
{"Date":"2016-05-16","Open":17531.75977,"High":17755.80078,"Low":17531.75977,"Close":17710.71094,"Adj Close":17710.71094,"Volume":88440000}
{"Date":"2016-05-17","Open":17701.46094,"High":17701.46094,"Low":17469.91992,"Close":17529.98047,"Adj Close":17529.98047,"Volume":103260000}
{"Date":"2016-05-18","Open":17501.2793,"High":17636.2207,"Low":17418.21094,"Close":17526.61914,"Adj Close":17526.61914,"Volume":79120000}
{"Date":"2016-05-19","Open":17514.16016,"High":17514.16016,"Low":17331.07031,"Close":17435.40039,"Adj Close":17435.40039,"Volume":95530000}
{"Date":"2016-05-20","Open":17437.32031,"High":17571.75,"Low":17437.32031,"Close":17500.93945,"Adj Close":17500.93945,"Volume":111990000}
{"Date":"2016-05-23","Open":17507.03906,"High":17550.69922,"Low":17480.05078,"Close":17492.92969,"Adj Close":17492.92969,"Volume":87790000}
{"Date":"2016-05-24","Open":17525.18945,"High":17742.58984,"Low":17525.18945,"Close":17706.05078,"Adj Close":17706.05078,"Volume":86480000}
{"Date":"2016-05-25","Open":17735.08984,"High":17891.71094,"Low":17735.08984,"Close":17851.50977,"Adj Close":17851.50977,"Volume":79180000}
{"Date":"2016-05-26","Open":17859.51953,"High":17888.66016,"Low":17803.82031,"Close":17828.28906,"Adj Close":17828.28906,"Volume":68940000}
{"Date":"2016-05-27","Open":17826.84961,"High":17873.2207,"Low":17824.73047,"Close":17873.2207,"Adj Close":17873.2207,"Volume":73190000}
{"Date":"2016-05-31","Open":17891.5,"High":17899.24023,"Low":17724.0293,"Close":17787.19922,"Adj Close":17787.19922,"Volume":147390000}
{"Date":"2016-06-01","Open":17754.55078,"High":17809.17969,"Low":17664.78906,"Close":17789.66992,"Adj Close":17789.66992,"Volume":78530000}
{"Date":"2016-06-02","Open":17789.05078,"High":17838.56055,"Low":17703.55078,"Close":17838.56055,"Adj Close":17838.56055,"Volume":75560000}
{"Date":"2016-06-03","Open":17799.80078,"High":17833.16992,"Low":17689.67969,"Close":17807.06055,"Adj Close":17807.06055,"Volume":82270000}
{"Date":"2016-06-06","Open":17825.68945,"High":17949.67969,"Low":17822.81055,"Close":17920.33008,"Adj Close":17920.33008,"Volume":71870000}
{"Date":"2016-06-07","Open":17936.2207,"High":18003.23047,"Low":17936.2207,"Close":17938.2793,"Adj Close":17938.2793,"Volume":78750000}
{"Date":"2016-06-08","Open":17931.91016,"High":18016,"Low":17931.91016,"Close":18005.05078,"Adj Close":18005.05078,"Volume":71260000}
{"Date":"2016-06-09","Open":17969.98047,"High":18005.2207,"Low":17915.88086,"Close":17985.18945,"Adj Close":17985.18945,"Volume":69690000}
{"Date":"2016-06-10","Open":17938.82031,"High":17938.82031,"Low":17812.33984,"Close":17865.33984,"Adj Close":17865.33984,"Volume":90540000}
{"Date":"2016-06-13","Open":17830.5,"High":17893.2793,"Low":17731.34961,"Close":17732.48047,"Adj Close":17732.48047,"Volume":101690000}
{"Date":"2016-06-14","Open":17710.76953,"High":17733.91992,"Low":17595.78906,"Close":17674.82031,"Adj Close":17674.82031,"Volume":93740000}
{"Date":"2016-06-15","Open":17703.65039,"High":17762.96094,"Low":17629.00977,"Close":17640.16992,"Adj Close":17640.16992,"Volume":94130000}
{"Date":"2016-06-16","Open":17602.23047,"High":17754.91016,"Low":17471.28906,"Close":17733.09961,"Adj Close":17733.09961,"Volume":91950000}
{"Date":"2016-06-17","Open":17733.43945,"High":17733.43945,"Low":17602.7793,"Close":17675.16016,"Adj Close":17675.16016,"Volume":248680000}
{"Date":"2016-06-20","Open":17736.86914,"High":17946.35938,"Low":17736.86914,"Close":17804.86914,"Adj Close":17804.86914,"Volume":99380000}
{"Date":"2016-06-21","Open":17827.33008,"High":17877.83984,"Low":17799.80078,"Close":17829.73047,"Adj Close":17829.73047,"Volume":85130000}
{"Date":"2016-06-22","Open":17832.66992,"High":17920.16016,"Low":17770.35938,"Close":17780.83008,"Adj Close":17780.83008,"Volume":89440000}
{"Date":"2016-06-23","Open":17844.10938,"High":18011.07031,"Low":17844.10938,"Close":18011.07031,"Adj Close":18011.07031,"Volume":98070000}
{"Date":"2016-06-24","Open":17946.63086,"High":17946.63086,"Low":17356.33984,"Close":17400.75,"Adj Close":17400.75,"Volume":239000000}
{"Date":"2016-06-27","Open":17355.21094,"High":17355.21094,"Low":17063.08008,"Close":17140.24023,"Adj Close":17140.24023,"Volume":138740000}
{"Date":"2016-06-28","Open":17190.50977,"High":17409.7207,"Low":17190.50977,"Close":17409.7207,"Adj Close":17409.7207,"Volume":112190000}
{"Date":"2016-06-29","Open":17456.01953,"High":17704.50977,"Low":17456.01953,"Close":17694.67969,"Adj Close":17694.67969,"Volume":106380000}
{"Date":"2016-06-30","Open":17712.75977,"High":17930.60938,"Low":17711.80078,"Close":17929.99023,"Adj Close":17929.99023,"Volume":133030000}
{"Date":"2016-07-01","Open":17924.24023,"High":18002.38086,"Low":17916.91016,"Close":17949.36914,"Adj Close":17949.36914,"Volume":82160000}
{"Date":"2016-07-05","Open":17904.44922,"High":17904.44922,"Low":17785.2793,"Close":17840.61914,"Adj Close":17840.61914,"Volume":103650000}
{"Date":"2016-07-06","Open":17807.4707,"High":17926.91016,"Low":17713.44922,"Close":17918.61914,"Adj Close":17918.61914,"Volume":93000000}
{"Date":"2016-07-07","Open":17924.24023,"High":17984.94922,"Low":17816.65039,"Close":17895.88086,"Adj Close":17895.88086,"Volume":81570000}
{"Date":"2016-07-08","Open":17971.2207,"High":18166.76953,"Low":17971.2207,"Close":18146.74023,"Adj Close":18146.74023,"Volume":93460000}
{"Date":"2016-07-11","Open":18161.5293,"High":18283.90039,"Low":18161.5293,"Close":18226.92969,"Adj Close":18226.92969,"Volume":80880000}
{"Date":"2016-07-12","Open":18259.11914,"High":18371.94922,"Low":18259.11914,"Close":18347.66992,"Adj Close":18347.66992,"Volume":90170000}
{"Date":"2016-07-13","Open":18356.7793,"High":18390.16016,"Low":18315.75977,"Close":18372.11914,"Adj Close":18372.11914,"Volume":80920000}
{"Date":"2016-07-14","Open":18414.30078,"High":18537.57031,"Low":18414.30078,"Close":18506.41016,"Adj Close":18506.41016,"Volume":87050000}
{"Date":"2016-07-15","Open":18508.88086,"High":18557.42969,"Low":18471.61914,"Close":18516.55078,"Adj Close":18516.55078,"Volume":123690000}
{"Date":"2016-07-18","Open":18521.55078,"High":18556.13086,"Low":18489.83984,"Close":18533.05078,"Adj Close":18533.05078,"Volume":75540000}
{"Date":"2016-07-19","Open":18503.11914,"High":18562.5293,"Low":18495.10938,"Close":18559.00977,"Adj Close":18559.00977,"Volume":85840000}
{"Date":"2016-07-20","Open":18582.69922,"High":18622.00977,"Low":18555.65039,"Close":18595.0293,"Adj Close":18595.0293,"Volume":93230000}
{"Date":"2016-07-21","Open":18589.96094,"High":18590.43945,"Low":18469.66992,"Close":18517.23047,"Adj Close":18517.23047,"Volume":86800000}
{"Date":"2016-07-22","Open":18524.15039,"High":18571.30078,"Low":18491.58984,"Close":18570.84961,"Adj Close":18570.84961,"Volume":87710000}
{"Date":"2016-07-25","Open":18554.49023,"High":18555.68945,"Low":18452.61914,"Close":18493.06055,"Adj Close":18493.06055,"Volume":76810000}
{"Date":"2016-07-26","Open":18497.36914,"High":18522.4707,"Low":18387.2207,"Close":18473.75,"Adj Close":18473.75,"Volume":85370000}
{"Date":"2016-07-27","Open":18473.26953,"High":18542.39062,"Low":18430.93945,"Close":18472.16992,"Adj Close":18472.16992,"Volume":111370000}
{"Date":"2016-07-28","Open":18461.00977,"High":18483.25977,"Low":18368.82031,"Close":18456.34961,"Adj Close":18456.34961,"Volume":85750000}
{"Date":"2016-07-29","Open":18442.51953,"High":18466.55078,"Low":18371.11914,"Close":18432.24023,"Adj Close":18432.24023,"Volume":111550000}
{"Date":"2016-08-01","Open":18434.5,"High":18467.0293,"Low":18355.75,"Close":18404.50977,"Adj Close":18404.50977,"Volume":83470000}
{"Date":"2016-08-02","Open":18401.15039,"High":18403.65039,"Low":18247.78906,"Close":18313.76953,"Adj Close":18313.76953,"Volume":89680000}
{"Date":"2016-08-03","Open":18313.08008,"High":18355,"Low":18283.23047,"Close":18355,"Adj Close":18355,"Volume":78550000}
{"Date":"2016-08-04","Open":18351.42969,"High":18397.86914,"Low":18325.16992,"Close":18352.05078,"Adj Close":18352.05078,"Volume":64500000}
{"Date":"2016-08-05","Open":18402.80078,"High":18543.5293,"Low":18402.80078,"Close":18543.5293,"Adj Close":18543.5293,"Volume":92420000}
{"Date":"2016-08-08","Open":18541.89062,"High":18569.31055,"Low":18502.0293,"Close":18529.28906,"Adj Close":18529.28906,"Volume":71810000}
{"Date":"2016-08-09","Open":18538.05078,"High":18585.32031,"Low":18507.75,"Close":18533.05078,"Adj Close":18533.05078,"Volume":60090000}
{"Date":"2016-08-10","Open":18541.48047,"High":18561.75,"Low":18468.7793,"Close":18495.66016,"Adj Close":18495.66016,"Volume":62780000}
{"Date":"2016-08-11","Open":18519.08008,"High":18638.33984,"Low":18519.08008,"Close":18613.51953,"Adj Close":18613.51953,"Volume":71470000}
{"Date":"2016-08-12","Open":18595.65039,"High":18606.06055,"Low":18535.85938,"Close":18576.4707,"Adj Close":18576.4707,"Volume":61580000}
{"Date":"2016-08-15","Open":18588.58984,"High":18722.60938,"Low":18559.92969,"Close":18636.05078,"Adj Close":18636.05078,"Volume":62350000}
{"Date":"2016-08-16","Open":18614.48047,"High":18614.85938,"Low":18550.65039,"Close":18552.01953,"Adj Close":18552.01953,"Volume":67570000}
{"Date":"2016-08-17","Open":18537.08984,"High":18582.34961,"Low":18468.67969,"Close":18573.93945,"Adj Close":18573.93945,"Volume":71000000}
{"Date":"2016-08-18","Open":18566.53906,"High":18600.82031,"Low":18533.28906,"Close":18597.69922,"Adj Close":18597.69922,"Volume":70740000}
{"Date":"2016-08-19","Open":18585.16992,"High":18585.16992,"Low":18491.24023,"Close":18552.57031,"Adj Close":18552.57031,"Volume":93170000}
{"Date":"2016-08-22","Open":18535.85938,"High":18570.91992,"Low":18466.85938,"Close":18529.41992,"Adj Close":18529.41992,"Volume":73450000}
{"Date":"2016-08-23","Open":18568.93945,"High":18631.59961,"Low":18545.51953,"Close":18547.30078,"Adj Close":18547.30078,"Volume":73990000}
{"Date":"2016-08-24","Open":18537.5,"High":18539.15039,"Low":18448.26953,"Close":18481.48047,"Adj Close":18481.48047,"Volume":72270000}
{"Date":"2016-08-25","Open":18471.21094,"High":18497.67969,"Low":18431.46094,"Close":18448.41016,"Adj Close":18448.41016,"Volume":64480000}
{"Date":"2016-08-26","Open":18467.91992,"High":18572.08984,"Low":18335.33984,"Close":18395.40039,"Adj Close":18395.40039,"Volume":78730000}
{"Date":"2016-08-29","Open":18421.28906,"High":18523.08984,"Low":18419.91992,"Close":18502.99023,"Adj Close":18502.99023,"Volume":64480000}
{"Date":"2016-08-30","Open":18491.2793,"High":18514.28906,"Low":18408.51953,"Close":18454.30078,"Adj Close":18454.30078,"Volume":68920000}
{"Date":"2016-08-31","Open":18436.69922,"High":18439.67969,"Low":18333.56055,"Close":18400.88086,"Adj Close":18400.88086,"Volume":98250000}
{"Date":"2016-09-01","Open":18396.57031,"High":18430.05078,"Low":18295.48047,"Close":18419.30078,"Adj Close":18419.30078,"Volume":74780000}
{"Date":"2016-09-02","Open":18466.00977,"High":18544.75977,"Low":18439.09961,"Close":18491.96094,"Adj Close":18491.96094,"Volume":74350000}
{"Date":"2016-09-06","Open":18493.40039,"High":18551.53906,"Low":18450.32031,"Close":18538.11914,"Adj Close":18538.11914,"Volume":83710000}
{"Date":"2016-09-07","Open":18527.71094,"High":18536.89062,"Low":18474.76953,"Close":18526.14062,"Adj Close":18526.14062,"Volume":67570000}
{"Date":"2016-09-08","Open":18486.68945,"High":18506.24023,"Low":18446.68945,"Close":18479.91016,"Adj Close":18479.91016,"Volume":79060000}
{"Date":"2016-09-09","Open":18404.16992,"High":18404.16992,"Low":18085.44922,"Close":18085.44922,"Adj Close":18085.44922,"Volume":120670000}
{"Date":"2016-09-12","Open":18028.94922,"High":18358.68945,"Low":17994.83984,"Close":18325.07031,"Adj Close":18325.07031,"Volume":103260000}
{"Date":"2016-09-13","Open":18262.99023,"High":18262.99023,"Low":18028.06055,"Close":18066.75,"Adj Close":18066.75,"Volume":102830000}
{"Date":"2016-09-14","Open":18073.39062,"High":18163.48047,"Low":17992.21094,"Close":18034.76953,"Adj Close":18034.76953,"Volume":103360000}
{"Date":"2016-09-15","Open":18024.91016,"High":18250.10938,"Low":18015.49023,"Close":18212.48047,"Adj Close":18212.48047,"Volume":99550000}
{"Date":"2016-09-16","Open":18217.21094,"High":18217.21094,"Low":18070.21094,"Close":18123.80078,"Adj Close":18123.80078,"Volume":278510000}
{"Date":"2016-09-19","Open":18154.82031,"High":18254.88086,"Low":18093.05078,"Close":18120.16992,"Adj Close":18120.16992,"Volume":78090000}
{"Date":"2016-09-20","Open":18175.35938,"High":18227.21094,"Low":18128.80078,"Close":18129.96094,"Adj Close":18129.96094,"Volume":72450000}
{"Date":"2016-09-21","Open":18164.96094,"High":18307.42969,"Low":18121.57031,"Close":18293.69922,"Adj Close":18293.69922,"Volume":94090000}
{"Date":"2016-09-22","Open":18343.75977,"High":18449.88086,"Low":18343.75977,"Close":18392.46094,"Adj Close":18392.46094,"Volume":73030000}
{"Date":"2016-09-23","Open":18377.35938,"High":18383.75977,"Low":18254.83984,"Close":18261.44922,"Adj Close":18261.44922,"Volume":87170000}
{"Date":"2016-09-26","Open":18217.75977,"High":18217.75977,"Low":18083.32031,"Close":18094.83008,"Adj Close":18094.83008,"Volume":95510000}
{"Date":"2016-09-27","Open":18099.21094,"High":18238.09961,"Low":18052.16016,"Close":18228.30078,"Adj Close":18228.30078,"Volume":84130000}
{"Date":"2016-09-28","Open":18240.2207,"High":18349.85938,"Low":18179.33984,"Close":18339.24023,"Adj Close":18339.24023,"Volume":97650000}
{"Date":"2016-09-29","Open":18322.88086,"High":18366.23047,"Low":18091.64062,"Close":18143.44922,"Adj Close":18143.44922,"Volume":95880000}
{"Date":"2016-09-30","Open":18181.80078,"High":18369.61914,"Low":18181.80078,"Close":18308.15039,"Adj Close":18308.15039,"Volume":135470000}
{"Date":"2016-10-03","Open":18279.59961,"High":18279.80078,"Low":18203.75,"Close":18253.84961,"Adj Close":18253.84961,"Volume":68520000}
{"Date":"2016-10-04","Open":18267.67969,"High":18313.76953,"Low":18116.25977,"Close":18168.44922,"Adj Close":18168.44922,"Volume":79710000}
{"Date":"2016-10-05","Open":18205.5,"High":18315.82031,"Low":18205.5,"Close":18281.0293,"Adj Close":18281.0293,"Volume":76190000}
{"Date":"2016-10-06","Open":18280.41992,"High":18288.11914,"Low":18162.9707,"Close":18268.5,"Adj Close":18268.5,"Volume":78660000}
{"Date":"2016-10-07","Open":18295.34961,"High":18319.73047,"Low":18149.34961,"Close":18240.49023,"Adj Close":18240.49023,"Volume":82680000}
{"Date":"2016-10-10","Open":18282.94922,"High":18399.96094,"Low":18282.94922,"Close":18329.03906,"Adj Close":18329.03906,"Volume":72110000}
{"Date":"2016-10-11","Open":18308.42969,"High":18312.33008,"Low":18061.96094,"Close":18128.66016,"Adj Close":18128.66016,"Volume":88610000}
{"Date":"2016-10-12","Open":18132.63086,"High":18193.96094,"Low":18082.08984,"Close":18144.19922,"Adj Close":18144.19922,"Volume":72230000}
{"Date":"2016-10-13","Open":18088.32031,"High":18137.69922,"Low":17959.94922,"Close":18098.93945,"Adj Close":18098.93945,"Volume":83160000}
{"Date":"2016-10-14","Open":18177.34961,"High":18261.10938,"Low":18138.38086,"Close":18138.38086,"Adj Close":18138.38086,"Volume":87050000}
{"Date":"2016-10-17","Open":18135.84961,"High":18162.2793,"Low":18063.01953,"Close":18086.40039,"Adj Close":18086.40039,"Volume":75960000}
{"Date":"2016-10-18","Open":18145.06055,"High":18225.80078,"Low":18129.44922,"Close":18161.93945,"Adj Close":18161.93945,"Volume":74600000}
{"Date":"2016-10-19","Open":18178.21094,"High":18252.19922,"Low":18169.25,"Close":18202.61914,"Adj Close":18202.61914,"Volume":88040000}
{"Date":"2016-10-20","Open":18161.86914,"High":18249.05078,"Low":18129.07031,"Close":18162.34961,"Adj Close":18162.34961,"Volume":88830000}
{"Date":"2016-10-21","Open":18152.63086,"High":18168.75977,"Low":18049.76953,"Close":18145.71094,"Adj Close":18145.71094,"Volume":117810000}
{"Date":"2016-10-24","Open":18197.14062,"High":18275.03906,"Low":18191.17969,"Close":18223.0293,"Adj Close":18223.0293,"Volume":88540000}
{"Date":"2016-10-25","Open":18206.51953,"High":18241.68945,"Low":18151.69922,"Close":18169.26953,"Adj Close":18169.26953,"Volume":83190000}
{"Date":"2016-10-26","Open":18103.80078,"High":18236.03906,"Low":18062.30078,"Close":18199.33008,"Adj Close":18199.33008,"Volume":86340000}
{"Date":"2016-10-27","Open":18234.81055,"High":18253.19922,"Low":18149.19922,"Close":18169.67969,"Adj Close":18169.67969,"Volume":83530000}
{"Date":"2016-10-28","Open":18193.78906,"High":18257.06055,"Low":18094.9707,"Close":18161.18945,"Adj Close":18161.18945,"Volume":107850000}
{"Date":"2016-10-31","Open":18176.59961,"High":18193.67969,"Low":18130.58008,"Close":18142.41992,"Adj Close":18142.41992,"Volume":110080000}
{"Date":"2016-11-01","Open":18158.24023,"High":18177.00977,"Low":17940.83984,"Close":18037.09961,"Adj Close":18037.09961,"Volume":101280000}
{"Date":"2016-11-02","Open":18017.7207,"High":18044.15039,"Low":17931.89062,"Close":17959.64062,"Adj Close":17959.64062,"Volume":88610000}
{"Date":"2016-11-03","Open":17978.75,"High":18006.96094,"Low":17904.07031,"Close":17930.66992,"Adj Close":17930.66992,"Volume":77860000}
{"Date":"2016-11-04","Open":17928.34961,"High":17986.75977,"Low":17883.56055,"Close":17888.2793,"Adj Close":17888.2793,"Volume":97760000}
{"Date":"2016-11-07","Open":17994.64062,"High":18263.30078,"Low":17994.64062,"Close":18259.59961,"Adj Close":18259.59961,"Volume":93450000}
{"Date":"2016-11-08","Open":18251.38086,"High":18400.5,"Low":18200.75,"Close":18332.74023,"Adj Close":18332.74023,"Volume":79820000}
{"Date":"2016-11-09","Open":18317.25977,"High":18650.06055,"Low":18252.55078,"Close":18589.68945,"Adj Close":18589.68945,"Volume":173110000}
{"Date":"2016-11-10","Open":18603.14062,"High":18873.66016,"Low":18603.14062,"Close":18807.88086,"Adj Close":18807.88086,"Volume":164390000}
{"Date":"2016-11-11","Open":18781.65039,"High":18855.7793,"Low":18736.96094,"Close":18847.66016,"Adj Close":18847.66016,"Volume":107300000}
{"Date":"2016-11-14","Open":18876.76953,"High":18934.05078,"Low":18815.75,"Close":18868.68945,"Adj Close":18868.68945,"Volume":112250000}
{"Date":"2016-11-15","Open":18858.21094,"High":18925.25977,"Low":18806.06055,"Close":18923.06055,"Adj Close":18923.06055,"Volume":100660000}
{"Date":"2016-11-16","Open":18909.84961,"High":18909.84961,"Low":18825.89062,"Close":18868.14062,"Adj Close":18868.14062,"Volume":87320000}
{"Date":"2016-11-17","Open":18866.2207,"High":18904.0293,"Low":18845.26953,"Close":18903.82031,"Adj Close":18903.82031,"Volume":89940000}
{"Date":"2016-11-18","Open":18905.33008,"High":18915.74023,"Low":18853.83008,"Close":18867.92969,"Adj Close":18867.92969,"Volume":109880000}
{"Date":"2016-11-21","Open":18898.67969,"High":18960.75977,"Low":18883.09961,"Close":18956.68945,"Adj Close":18956.68945,"Volume":80520000}
{"Date":"2016-11-22","Open":18970.39062,"High":19043.90039,"Low":18962.82031,"Close":19023.86914,"Adj Close":19023.86914,"Volume":85310000}
{"Date":"2016-11-23","Open":19015.51953,"High":19083.75977,"Low":19000.38086,"Close":19083.17969,"Adj Close":19083.17969,"Volume":77880000}
{"Date":"2016-11-25","Open":19093.7207,"High":19152.14062,"Low":19093.7207,"Close":19152.14062,"Adj Close":19152.14062,"Volume":45890000}
{"Date":"2016-11-28","Open":19122.14062,"High":19138.7207,"Low":19072.25,"Close":19097.90039,"Adj Close":19097.90039,"Volume":88460000}
{"Date":"2016-11-29","Open":19064.07031,"High":19144.40039,"Low":19062.2207,"Close":19121.59961,"Adj Close":19121.59961,"Volume":81510000}
{"Date":"2016-11-30","Open":19135.64062,"High":19225.28906,"Low":19123.38086,"Close":19123.58008,"Adj Close":19123.58008,"Volume":164570000}
{"Date":"2016-12-01","Open":19149.19922,"High":19214.30078,"Low":19138.78906,"Close":19191.92969,"Adj Close":19191.92969,"Volume":108800000}
{"Date":"2016-12-02","Open":19161.25,"High":19196.14062,"Low":19141.17969,"Close":19170.41992,"Adj Close":19170.41992,"Volume":84920000}
{"Date":"2016-12-05","Open":19244.34961,"High":19274.84961,"Low":19186.73047,"Close":19216.24023,"Adj Close":19216.24023,"Volume":317800000}
{"Date":"2016-12-06","Open":19219.91016,"High":19255.89062,"Low":19184.74023,"Close":19251.7793,"Adj Close":19251.7793,"Volume":284960000}
{"Date":"2016-12-07","Open":19241.99023,"High":19558.41992,"Low":19229.83008,"Close":19549.61914,"Adj Close":19549.61914,"Volume":385200000}
{"Date":"2016-12-08","Open":19559.93945,"High":19664.9707,"Low":19527.83008,"Close":19614.81055,"Adj Close":19614.81055,"Volume":324570000}
{"Date":"2016-12-09","Open":19631.34961,"High":19757.74023,"Low":19623.18945,"Close":19756.84961,"Adj Close":19756.84961,"Volume":334470000}
{"Date":"2016-12-12","Open":19770.19922,"High":19824.58984,"Low":19747.74023,"Close":19796.42969,"Adj Close":19796.42969,"Volume":333660000}
{"Date":"2016-12-13","Open":19852.21094,"High":19953.75,"Low":19846.44922,"Close":19911.21094,"Adj Close":19911.21094,"Volume":388420000}
{"Date":"2016-12-14","Open":19876.13086,"High":19966.42969,"Low":19748.66992,"Close":19792.5293,"Adj Close":19792.5293,"Volume":408430000}
{"Date":"2016-12-15","Open":19811.5,"High":19951.28906,"Low":19811.5,"Close":19852.24023,"Adj Close":19852.24023,"Volume":357350000}
{"Date":"2016-12-16","Open":19909.00977,"High":19923.16992,"Low":19821,"Close":19843.41016,"Adj Close":19843.41016,"Volume":573470000}
{"Date":"2016-12-19","Open":19836.66016,"High":19917.7793,"Low":19832.94922,"Close":19883.06055,"Adj Close":19883.06055,"Volume":302310000}
{"Date":"2016-12-20","Open":19920.58984,"High":19987.63086,"Low":19920.41992,"Close":19974.61914,"Adj Close":19974.61914,"Volume":284080000}
{"Date":"2016-12-21","Open":19968.9707,"High":19986.56055,"Low":19941.96094,"Close":19941.96094,"Adj Close":19941.96094,"Volume":256640000}
{"Date":"2016-12-22","Open":19922.67969,"High":19933.83008,"Low":19882.18945,"Close":19918.88086,"Adj Close":19918.88086,"Volume":258290000}
{"Date":"2016-12-23","Open":19908.60938,"High":19934.15039,"Low":19899.06055,"Close":19933.81055,"Adj Close":19933.81055,"Volume":158260000}
{"Date":"2016-12-27","Open":19943.46094,"High":19980.24023,"Low":19939.80078,"Close":19945.03906,"Adj Close":19945.03906,"Volume":158540000}
{"Date":"2016-12-28","Open":19964.31055,"High":19981.10938,"Low":19827.31055,"Close":19833.67969,"Adj Close":19833.67969,"Volume":188350000}
{"Date":"2016-12-29","Open":19835.46094,"High":19878.43945,"Low":19788.93945,"Close":19819.7793,"Adj Close":19819.7793,"Volume":172040000}
{"Date":"2016-12-30","Open":19833.16992,"High":19852.55078,"Low":19718.66992,"Close":19762.59961,"Adj Close":19762.59961,"Volume":271910000}
{"Date":"2017-01-03","Open":19872.85938,"High":19938.5293,"Low":19775.92969,"Close":19881.75977,"Adj Close":19881.75977,"Volume":339180000}
{"Date":"2017-01-04","Open":19890.93945,"High":19956.14062,"Low":19878.83008,"Close":19942.16016,"Adj Close":19942.16016,"Volume":280010000}
{"Date":"2017-01-05","Open":19924.56055,"High":19948.59961,"Low":19811.11914,"Close":19899.28906,"Adj Close":19899.28906,"Volume":269920000}
{"Date":"2017-01-06","Open":19906.96094,"High":19999.63086,"Low":19834.08008,"Close":19963.80078,"Adj Close":19963.80078,"Volume":277700000}
{"Date":"2017-01-09","Open":19931.41016,"High":19943.7793,"Low":19887.38086,"Close":19887.38086,"Adj Close":19887.38086,"Volume":287510000}
{"Date":"2017-01-10","Open":19876.34961,"High":19957.11914,"Low":19836.0293,"Close":19855.5293,"Adj Close":19855.5293,"Volume":299410000}
{"Date":"2017-01-11","Open":19887.38086,"High":19973.41992,"Low":19833.16016,"Close":19954.2793,"Adj Close":19954.2793,"Volume":336150000}
{"Date":"2017-01-12","Open":19926.21094,"High":19929.28906,"Low":19770.4707,"Close":19891,"Adj Close":19891,"Volume":306290000}
{"Date":"2017-01-13","Open":19912.53906,"High":19952.0293,"Low":19849.38086,"Close":19885.73047,"Adj Close":19885.73047,"Volume":263780000}
{"Date":"2017-01-17","Open":19848.82031,"High":19882.99023,"Low":19775.34961,"Close":19826.76953,"Adj Close":19826.76953,"Volume":341900000}
{"Date":"2017-01-18","Open":19822.73047,"High":19828.19922,"Low":19739,"Close":19804.7207,"Adj Close":19804.7207,"Volume":279760000}
{"Date":"2017-01-19","Open":19813.55078,"High":19824.14062,"Low":19677.93945,"Close":19732.40039,"Adj Close":19732.40039,"Volume":301750000}
{"Date":"2017-01-20","Open":19795.06055,"High":19843.93945,"Low":19759.14062,"Close":19827.25,"Adj Close":19827.25,"Volume":435260000}
{"Date":"2017-01-23","Open":19794.78906,"High":19833.98047,"Low":19732.35938,"Close":19799.84961,"Adj Close":19799.84961,"Volume":326690000}
{"Date":"2017-01-24","Open":19794.67969,"High":19949.24023,"Low":19786.71094,"Close":19912.71094,"Adj Close":19912.71094,"Volume":374460000}
{"Date":"2017-01-25","Open":19994.48047,"High":20082,"Low":19994.48047,"Close":20068.50977,"Adj Close":20068.50977,"Volume":372240000}
{"Date":"2017-01-26","Open":20076.25,"High":20125.58008,"Low":20067.5293,"Close":20100.91016,"Adj Close":20100.91016,"Volume":356730000}
{"Date":"2017-01-27","Open":20103.35938,"High":20115.9707,"Low":20072.64062,"Close":20093.7793,"Adj Close":20093.7793,"Volume":343130000}
{"Date":"2017-01-30","Open":20028.61914,"High":20028.61914,"Low":19870.39062,"Close":19971.13086,"Adj Close":19971.13086,"Volume":317280000}
{"Date":"2017-01-31","Open":19913.16016,"High":19918.16992,"Low":19784.76953,"Close":19864.08984,"Adj Close":19864.08984,"Volume":373750000}
{"Date":"2017-02-01","Open":19923.81055,"High":19967.73047,"Low":19845.99023,"Close":19890.93945,"Adj Close":19890.93945,"Volume":426670000}
{"Date":"2017-02-02","Open":19858.33984,"High":19922.75,"Low":19831.08984,"Close":19884.91016,"Adj Close":19884.91016,"Volume":347220000}
{"Date":"2017-02-03","Open":19964.21094,"High":20081.48047,"Low":19964.21094,"Close":20071.46094,"Adj Close":20071.46094,"Volume":344220000}
{"Date":"2017-02-06","Open":20025.60938,"High":20094.94922,"Low":20002.81055,"Close":20052.41992,"Adj Close":20052.41992,"Volume":281720000}
{"Date":"2017-02-07","Open":20107.61914,"High":20155.34961,"Low":20068.67969,"Close":20090.28906,"Adj Close":20090.28906,"Volume":279670000}
{"Date":"2017-02-08","Open":20049.28906,"High":20068.2793,"Low":20015.33008,"Close":20054.33984,"Adj Close":20054.33984,"Volume":280410000}
{"Date":"2017-02-09","Open":20061.73047,"High":20206.35938,"Low":20061.73047,"Close":20172.40039,"Adj Close":20172.40039,"Volume":325310000}
{"Date":"2017-02-10","Open":20211.23047,"High":20298.21094,"Low":20204.75977,"Close":20269.36914,"Adj Close":20269.36914,"Volume":312230000}
{"Date":"2017-02-13","Open":20338.53906,"High":20441.48047,"Low":20322.94922,"Close":20412.16016,"Adj Close":20412.16016,"Volume":314620000}
{"Date":"2017-02-14","Open":20374.2207,"High":20504.41016,"Low":20374.01953,"Close":20504.41016,"Adj Close":20504.41016,"Volume":356580000}
{"Date":"2017-02-15","Open":20504.26953,"High":20620.44922,"Low":20496.0293,"Close":20611.85938,"Adj Close":20611.85938,"Volume":384380000}
{"Date":"2017-02-16","Open":20627.31055,"High":20639.86914,"Low":20556.83008,"Close":20619.76953,"Adj Close":20619.76953,"Volume":354120000}
{"Date":"2017-02-17","Open":20564.13086,"High":20624.05078,"Low":20532.60938,"Close":20624.05078,"Adj Close":20624.05078,"Volume":340620000}
{"Date":"2017-02-21","Open":20663.42969,"High":20757.64062,"Low":20663.36914,"Close":20743,"Adj Close":20743,"Volume":336880000}
{"Date":"2017-02-22","Open":20715.41016,"High":20781.58984,"Low":20692.39062,"Close":20775.59961,"Adj Close":20775.59961,"Volume":310530000}
{"Date":"2017-02-23","Open":20817.21094,"High":20840.69922,"Low":20746.41016,"Close":20810.32031,"Adj Close":20810.32031,"Volume":302110000}
{"Date":"2017-02-24","Open":20751.91016,"High":20821.75977,"Low":20733.94922,"Close":20821.75977,"Adj Close":20821.75977,"Volume":292540000}
{"Date":"2017-02-27","Open":20808.71094,"High":20851.33008,"Low":20774.75977,"Close":20837.43945,"Adj Close":20837.43945,"Volume":256540000}
{"Date":"2017-02-28","Open":20833.88086,"High":20841.24023,"Low":20781.21094,"Close":20812.24023,"Adj Close":20812.24023,"Volume":339210000}
{"Date":"2017-03-01","Open":20957.28906,"High":21169.10938,"Low":20957.28906,"Close":21115.55078,"Adj Close":21115.55078,"Volume":392820000}
{"Date":"2017-03-02","Open":21128.91016,"High":21129.19922,"Low":20996.60938,"Close":21002.9707,"Adj Close":21002.9707,"Volume":319910000}
{"Date":"2017-03-03","Open":21008.75,"High":21039.96094,"Low":20953.85938,"Close":21005.71094,"Adj Close":21005.71094,"Volume":254420000}
{"Date":"2017-03-06","Open":20955.71094,"High":20986.42969,"Low":20912.10938,"Close":20954.33984,"Adj Close":20954.33984,"Volume":266620000}
{"Date":"2017-03-07","Open":20934.89062,"High":20970.53906,"Low":20901.25977,"Close":20924.75977,"Adj Close":20924.75977,"Volume":274630000}
{"Date":"2017-03-08","Open":20940.43945,"High":20951.43945,"Low":20835.58008,"Close":20855.73047,"Adj Close":20855.73047,"Volume":296780000}
{"Date":"2017-03-09","Open":20864.32031,"High":20900.57031,"Low":20777.16016,"Close":20858.18945,"Adj Close":20858.18945,"Volume":275960000}
{"Date":"2017-03-10","Open":20919.00977,"High":20940.28906,"Low":20827.66016,"Close":20902.98047,"Adj Close":20902.98047,"Volume":315430000}
{"Date":"2017-03-13","Open":20899.2793,"High":20926.06055,"Low":20845.71094,"Close":20881.48047,"Adj Close":20881.48047,"Volume":289260000}
{"Date":"2017-03-14","Open":20848.59961,"High":20874,"Low":20786.31055,"Close":20837.36914,"Adj Close":20837.36914,"Volume":246820000}
{"Date":"2017-03-15","Open":20874.7793,"High":20977.4707,"Low":20859.59961,"Close":20950.09961,"Adj Close":20950.09961,"Volume":306590000}
{"Date":"2017-03-16","Open":20969.26953,"High":21000.10938,"Low":20893.5,"Close":20934.55078,"Adj Close":20934.55078,"Volume":264360000}
{"Date":"2017-03-17","Open":20965.36914,"High":20980.50977,"Low":20911.07031,"Close":20914.61914,"Adj Close":20914.61914,"Volume":535280000}
{"Date":"2017-03-20","Open":20916.26953,"High":20955.44922,"Low":20885.69922,"Close":20905.85938,"Adj Close":20905.85938,"Volume":253610000}
{"Date":"2017-03-21","Open":20956.33008,"High":20970.03906,"Low":20653.25977,"Close":20668.00977,"Adj Close":20668.00977,"Volume":369320000}
{"Date":"2017-03-22","Open":20640.41992,"High":20686.21094,"Low":20578.94922,"Close":20661.30078,"Adj Close":20661.30078,"Volume":325090000}
{"Date":"2017-03-23","Open":20645.07031,"High":20757.89062,"Low":20618.61914,"Close":20656.58008,"Adj Close":20656.58008,"Volume":280050000}
{"Date":"2017-03-24","Open":20674.44922,"High":20718.33008,"Low":20529.66992,"Close":20596.7207,"Adj Close":20596.7207,"Volume":292980000}
{"Date":"2017-03-27","Open":20488.34961,"High":20578.46094,"Low":20412.80078,"Close":20550.98047,"Adj Close":20550.98047,"Volume":269380000}
{"Date":"2017-03-28","Open":20542.14062,"High":20735.60938,"Low":20520.09961,"Close":20701.5,"Adj Close":20701.5,"Volume":299670000}
{"Date":"2017-03-29","Open":20675.75,"High":20684.73047,"Low":20625.0293,"Close":20659.32031,"Adj Close":20659.32031,"Volume":238320000}
{"Date":"2017-03-30","Open":20662.78906,"High":20753.7793,"Low":20643.59961,"Close":20728.49023,"Adj Close":20728.49023,"Volume":270900000}
{"Date":"2017-03-31","Open":20700.33984,"High":20722.58984,"Low":20660.67969,"Close":20663.2207,"Adj Close":20663.2207,"Volume":303770000}
{"Date":"2017-04-03","Open":20665.16992,"High":20692.33984,"Low":20517.82031,"Close":20650.21094,"Adj Close":20650.21094,"Volume":285670000}
{"Date":"2017-04-04","Open":20634.93945,"High":20701.28906,"Low":20605.30078,"Close":20689.24023,"Adj Close":20689.24023,"Volume":237390000}
{"Date":"2017-04-05","Open":20745.06055,"High":20887.5,"Low":20639.55078,"Close":20648.15039,"Adj Close":20648.15039,"Volume":284980000}
{"Date":"2017-04-06","Open":20653.76953,"High":20746.46094,"Low":20612.16992,"Close":20662.94922,"Adj Close":20662.94922,"Volume":251720000}
{"Date":"2017-04-07","Open":20647.81055,"High":20726.07031,"Low":20606.94922,"Close":20656.09961,"Adj Close":20656.09961,"Volume":219730000}
{"Date":"2017-04-10","Open":20668.2207,"High":20750.33008,"Low":20614.85938,"Close":20658.01953,"Adj Close":20658.01953,"Volume":230480000}
{"Date":"2017-04-11","Open":20644.32031,"High":20660.0293,"Low":20512.56055,"Close":20651.30078,"Adj Close":20651.30078,"Volume":255120000}
{"Date":"2017-04-12","Open":20637.94922,"High":20642.53906,"Low":20553.0293,"Close":20591.85938,"Adj Close":20591.85938,"Volume":267670000}
{"Date":"2017-04-13","Open":20561.68945,"High":20612.26953,"Low":20453.25,"Close":20453.25,"Adj Close":20453.25,"Volume":235810000}
{"Date":"2017-04-17","Open":20484.75,"High":20644.41016,"Low":20484.75,"Close":20636.91992,"Adj Close":20636.91992,"Volume":229240000}
{"Date":"2017-04-18","Open":20561.39062,"High":20600.11914,"Low":20462.2793,"Close":20523.2793,"Adj Close":20523.2793,"Volume":263180000}
{"Date":"2017-04-19","Open":20503.51953,"High":20546.68945,"Low":20379.55078,"Close":20404.49023,"Adj Close":20404.49023,"Volume":294790000}
{"Date":"2017-04-20","Open":20406.67969,"High":20629.7793,"Low":20406.67969,"Close":20578.71094,"Adj Close":20578.71094,"Volume":312440000}
{"Date":"2017-04-21","Open":20578.09961,"High":20601.40039,"Low":20505.33008,"Close":20547.75977,"Adj Close":20547.75977,"Volume":369600000}
{"Date":"2017-04-24","Open":20723.58984,"High":20792.19922,"Low":20723.58984,"Close":20763.89062,"Adj Close":20763.89062,"Volume":342400000}
{"Date":"2017-04-25","Open":20915.50977,"High":21026.9707,"Low":20909.38086,"Close":20996.11914,"Adj Close":20996.11914,"Volume":348180000}
{"Date":"2017-04-26","Open":21009.94922,"High":21070.90039,"Low":20972.26953,"Close":20975.08984,"Adj Close":20975.08984,"Volume":328550000}
{"Date":"2017-04-27","Open":20991.11914,"High":21005.80078,"Low":20935.80078,"Close":20981.33008,"Adj Close":20981.33008,"Volume":305690000}
{"Date":"2017-04-28","Open":20987.39062,"High":20987.75977,"Low":20926.75,"Close":20940.50977,"Adj Close":20940.50977,"Volume":329990000}
{"Date":"2017-05-01","Open":20962.73047,"High":20976.61914,"Low":20898.38086,"Close":20913.46094,"Adj Close":20913.46094,"Volume":288160000}
{"Date":"2017-05-02","Open":20941.18945,"High":20960.91992,"Low":20904.06055,"Close":20949.89062,"Adj Close":20949.89062,"Volume":338810000}
{"Date":"2017-05-03","Open":20915,"High":20972.74023,"Low":20874.17969,"Close":20957.90039,"Adj Close":20957.90039,"Volume":310920000}
{"Date":"2017-05-04","Open":20987.83008,"High":20990.78906,"Low":20847.94922,"Close":20951.4707,"Adj Close":20951.4707,"Volume":274720000}
{"Date":"2017-05-05","Open":20929.03906,"High":21006.93945,"Low":20905,"Close":21006.93945,"Adj Close":21006.93945,"Volume":260960000}
{"Date":"2017-05-08","Open":20991.25977,"High":21017.89062,"Low":20971.05078,"Close":21012.2793,"Adj Close":21012.2793,"Volume":276150000}
{"Date":"2017-05-09","Open":21022.2793,"High":21046.84961,"Low":20938.03906,"Close":20975.7793,"Adj Close":20975.7793,"Volume":273000000}
{"Date":"2017-05-10","Open":20958.49023,"High":20976.2793,"Low":20884.15039,"Close":20943.10938,"Adj Close":20943.10938,"Volume":283340000}
{"Date":"2017-05-11","Open":20925.7207,"High":20933.35938,"Low":20798.90039,"Close":20919.41992,"Adj Close":20919.41992,"Volume":287680000}
{"Date":"2017-05-12","Open":20893.18945,"High":20916.09961,"Low":20869.74023,"Close":20896.60938,"Adj Close":20896.60938,"Volume":288500000}
{"Date":"2017-05-15","Open":20923.63086,"High":21000.83008,"Low":20923.63086,"Close":20981.93945,"Adj Close":20981.93945,"Volume":313170000}
{"Date":"2017-05-16","Open":20984.48047,"High":21033.5293,"Low":20932.88086,"Close":20979.75,"Adj Close":20979.75,"Volume":311580000}
{"Date":"2017-05-17","Open":20846.16992,"High":20846.16992,"Low":20601.08008,"Close":20606.92969,"Adj Close":20606.92969,"Volume":423200000}
{"Date":"2017-05-18","Open":20579.65039,"High":20759.19922,"Low":20553.44922,"Close":20663.01953,"Adj Close":20663.01953,"Volume":422590000}
{"Date":"2017-05-19","Open":20698.2793,"High":20857.13086,"Low":20687.93945,"Close":20804.83984,"Adj Close":20804.83984,"Volume":365180000}
{"Date":"2017-05-22","Open":20867.76953,"High":20914.25977,"Low":20860.16016,"Close":20894.83008,"Adj Close":20894.83008,"Volume":276120000}
{"Date":"2017-05-23","Open":20908.66992,"High":20961.14062,"Low":20896.2207,"Close":20937.91016,"Adj Close":20937.91016,"Volume":244950000}
{"Date":"2017-05-24","Open":20949.21094,"High":21022.82031,"Low":20933.58008,"Close":21012.41992,"Adj Close":21012.41992,"Volume":283180000}
{"Date":"2017-05-25","Open":21062.96094,"High":21112.32031,"Low":21051.41016,"Close":21082.94922,"Adj Close":21082.94922,"Volume":268970000}
{"Date":"2017-05-26","Open":21070.15039,"High":21092.82031,"Low":21050.49023,"Close":21080.2793,"Adj Close":21080.2793,"Volume":208000000}
{"Date":"2017-05-30","Open":21045.49023,"High":21063.61914,"Low":21009.59961,"Close":21029.4707,"Adj Close":21029.4707,"Volume":242810000}
{"Date":"2017-05-31","Open":21048.46094,"High":21051.69922,"Low":20942.57031,"Close":21008.65039,"Adj Close":21008.65039,"Volume":371580000}
{"Date":"2017-06-01","Open":21030.55078,"High":21144.17969,"Low":20994.2207,"Close":21144.17969,"Adj Close":21144.17969,"Volume":276730000}
{"Date":"2017-06-02","Open":21142.08984,"High":21225.03906,"Low":21129.56055,"Close":21206.28906,"Adj Close":21206.28906,"Volume":329700000}
{"Date":"2017-06-05","Open":21195.0293,"High":21224.41016,"Low":21168.68945,"Close":21184.03906,"Adj Close":21184.03906,"Volume":269790000}
{"Date":"2017-06-06","Open":21145.48047,"High":21180.4707,"Low":21118.46094,"Close":21136.23047,"Adj Close":21136.23047,"Volume":283550000}
{"Date":"2017-06-07","Open":21171.57031,"High":21189.83984,"Low":21113.31055,"Close":21173.68945,"Adj Close":21173.68945,"Volume":273400000}
{"Date":"2017-06-08","Open":21169.75977,"High":21265.68945,"Low":21138.16016,"Close":21182.5293,"Adj Close":21182.5293,"Volume":330330000}
{"Date":"2017-06-09","Open":21208.96094,"High":21305.34961,"Low":21159.44922,"Close":21271.9707,"Adj Close":21271.9707,"Volume":397200000}
{"Date":"2017-06-12","Open":21259.94922,"High":21277.08008,"Low":21186.15039,"Close":21235.66992,"Adj Close":21235.66992,"Volume":528080000}
{"Date":"2017-06-13","Open":21256.83008,"High":21332.76953,"Low":21256.83008,"Close":21328.4707,"Adj Close":21328.4707,"Volume":323510000}
{"Date":"2017-06-14","Open":21342.71094,"High":21391.9707,"Low":21294.08984,"Close":21374.56055,"Adj Close":21374.56055,"Volume":295090000}
{"Date":"2017-06-15","Open":21291.68945,"High":21367.2793,"Low":21261.86914,"Close":21359.90039,"Adj Close":21359.90039,"Volume":317200000}
{"Date":"2017-06-16","Open":21335.92969,"High":21384.41992,"Low":21308.00977,"Close":21384.2793,"Adj Close":21384.2793,"Volume":603260000}
{"Date":"2017-06-19","Open":21444.75,"High":21528.99023,"Low":21436.08008,"Close":21528.99023,"Adj Close":21528.99023,"Volume":289400000}
{"Date":"2017-06-20","Open":21521.25,"High":21535.0293,"Low":21464.24023,"Close":21467.14062,"Adj Close":21467.14062,"Volume":310200000}
{"Date":"2017-06-21","Open":21466.39062,"High":21492.61914,"Low":21390,"Close":21410.0293,"Adj Close":21410.0293,"Volume":292500000}
{"Date":"2017-06-22","Open":21407.98047,"High":21456.4707,"Low":21394.81055,"Close":21397.28906,"Adj Close":21397.28906,"Volume":270680000}
{"Date":"2017-06-23","Open":21380.91992,"High":21421.78906,"Low":21333.89062,"Close":21394.75977,"Adj Close":21394.75977,"Volume":368400000}
{"Date":"2017-06-26","Open":21434.67969,"High":21506.21094,"Low":21381.25,"Close":21409.55078,"Adj Close":21409.55078,"Volume":241880000}
{"Date":"2017-06-27","Open":21411.18945,"High":21440.59961,"Low":21310.66016,"Close":21310.66016,"Adj Close":21310.66016,"Volume":292170000}
{"Date":"2017-06-28","Open":21372.35938,"High":21478.75,"Low":21372.35938,"Close":21454.60938,"Adj Close":21454.60938,"Volume":271510000}
{"Date":"2017-06-29","Open":21487.38086,"High":21487.38086,"Low":21197.08008,"Close":21287.0293,"Adj Close":21287.0293,"Volume":336750000}
{"Date":"2017-06-30","Open":21348.59961,"High":21426.11914,"Low":21325.08008,"Close":21349.63086,"Adj Close":21349.63086,"Volume":313260000}
{"Date":"2017-07-03","Open":21392.30078,"High":21562.75,"Low":21391.71094,"Close":21479.26953,"Adj Close":21479.26953,"Volume":186810000}
{"Date":"2017-07-05","Open":21492.83008,"High":21505.35938,"Low":21404.75977,"Close":21478.16992,"Adj Close":21478.16992,"Volume":273690000}
{"Date":"2017-07-06","Open":21423.92969,"High":21433.09961,"Low":21305.38086,"Close":21320.03906,"Adj Close":21320.03906,"Volume":320450000}
{"Date":"2017-07-07","Open":21354.66016,"High":21425.82031,"Low":21350.7207,"Close":21414.33984,"Adj Close":21414.33984,"Volume":242240000}
{"Date":"2017-07-10","Open":21381.23047,"High":21446.39062,"Low":21371.10938,"Close":21408.51953,"Adj Close":21408.51953,"Volume":270340000}
{"Date":"2017-07-11","Open":21410.16992,"High":21441.61914,"Low":21279.30078,"Close":21409.07031,"Adj Close":21409.07031,"Volume":247570000}
{"Date":"2017-07-12","Open":21467.92969,"High":21580.78906,"Low":21467.92969,"Close":21532.14062,"Adj Close":21532.14062,"Volume":267870000}
{"Date":"2017-07-13","Open":21537.18945,"High":21568.7207,"Low":21512.35938,"Close":21553.08984,"Adj Close":21553.08984,"Volume":232270000}
{"Date":"2017-07-14","Open":21532.76953,"High":21681.5293,"Low":21521.7207,"Close":21637.74023,"Adj Close":21637.74023,"Volume":235590000}
{"Date":"2017-07-17","Open":21633.9707,"High":21661.81055,"Low":21617.66016,"Close":21629.7207,"Adj Close":21629.7207,"Volume":244780000}
{"Date":"2017-07-18","Open":21589.93945,"High":21589.93945,"Low":21471.14062,"Close":21574.73047,"Adj Close":21574.73047,"Volume":251110000}
{"Date":"2017-07-19","Open":21569.25,"High":21640.75,"Low":21565.83984,"Close":21640.75,"Adj Close":21640.75,"Volume":253040000}
{"Date":"2017-07-20","Open":21641.53906,"High":21661.91016,"Low":21576.96094,"Close":21611.7793,"Adj Close":21611.7793,"Volume":313950000}
{"Date":"2017-07-21","Open":21591.7207,"High":21592.60938,"Low":21503.7793,"Close":21580.07031,"Adj Close":21580.07031,"Volume":362830000}
{"Date":"2017-07-24","Open":21577.7793,"High":21577.7793,"Low":21496.13086,"Close":21513.16992,"Adj Close":21513.16992,"Volume":284080000}
{"Date":"2017-07-25","Open":21638.56055,"High":21670.61914,"Low":21577.36914,"Close":21613.42969,"Adj Close":21613.42969,"Volume":304300000}
{"Date":"2017-07-26","Open":21690.38086,"High":21742.69922,"Low":21683.28906,"Close":21711.00977,"Adj Close":21711.00977,"Volume":278240000}
{"Date":"2017-07-27","Open":21717.41992,"High":21798.4707,"Low":21687.84961,"Close":21796.55078,"Adj Close":21796.55078,"Volume":407320000}
{"Date":"2017-07-28","Open":21787.50977,"High":21841.17969,"Low":21756.11914,"Close":21830.31055,"Adj Close":21830.31055,"Volume":285630000}
{"Date":"2017-07-31","Open":21863.39062,"High":21929.80078,"Low":21861.71094,"Close":21891.11914,"Adj Close":21891.11914,"Volume":307610000}
{"Date":"2017-08-01","Open":21961.41992,"High":21990.96094,"Low":21940.81055,"Close":21963.91992,"Adj Close":21963.91992,"Volume":328410000}
{"Date":"2017-08-02","Open":22004.35938,"High":22036.09961,"Low":21967.46094,"Close":22016.24023,"Adj Close":22016.24023,"Volume":336820000}
{"Date":"2017-08-03","Open":22007.58008,"High":22044.84961,"Low":21991.32031,"Close":22026.09961,"Adj Close":22026.09961,"Volume":278730000}
{"Date":"2017-08-04","Open":22058.39062,"High":22092.81055,"Low":22024.64062,"Close":22092.81055,"Adj Close":22092.81055,"Volume":253640000}
{"Date":"2017-08-07","Open":22100.19922,"High":22121.15039,"Low":22081.9707,"Close":22118.41992,"Adj Close":22118.41992,"Volume":213010000}
{"Date":"2017-08-08","Open":22095.14062,"High":22179.10938,"Low":22057.28906,"Close":22085.33984,"Adj Close":22085.33984,"Volume":262000000}
{"Date":"2017-08-09","Open":22022.33984,"High":22057.18945,"Low":21996.68945,"Close":22048.69922,"Adj Close":22048.69922,"Volume":277800000}
{"Date":"2017-08-10","Open":21988.19922,"High":21988.19922,"Low":21843.93945,"Close":21844.00977,"Adj Close":21844.00977,"Volume":303310000}
{"Date":"2017-08-11","Open":21883.32031,"High":21911.08984,"Low":21842.74023,"Close":21858.32031,"Adj Close":21858.32031,"Volume":237790000}
{"Date":"2017-08-14","Open":21945.64062,"High":22019.23047,"Low":21945.64062,"Close":21993.71094,"Adj Close":21993.71094,"Volume":235030000}
{"Date":"2017-08-15","Open":22029.91016,"High":22038.91992,"Low":21971.48047,"Close":21998.99023,"Adj Close":21998.99023,"Volume":269070000}
{"Date":"2017-08-16","Open":22031.92969,"High":22085.71094,"Low":22002.4707,"Close":22024.86914,"Adj Close":22024.86914,"Volume":264920000}
{"Date":"2017-08-17","Open":21984.74023,"High":21984.74023,"Low":21750.32031,"Close":21750.73047,"Adj Close":21750.73047,"Volume":311030000}
{"Date":"2017-08-18","Open":21724.88086,"High":21793.34961,"Low":21641.63086,"Close":21674.50977,"Adj Close":21674.50977,"Volume":309070000}
{"Date":"2017-08-21","Open":21671.35938,"High":21718.74023,"Low":21600.33984,"Close":21703.75,"Adj Close":21703.75,"Volume":277880000}
{"Date":"2017-08-22","Open":21739.7793,"High":21912.83008,"Low":21738.13086,"Close":21899.89062,"Adj Close":21899.89062,"Volume":244980000}
{"Date":"2017-08-23","Open":21850.26953,"High":21866.66016,"Low":21808.39062,"Close":21812.08984,"Adj Close":21812.08984,"Volume":234810000}
{"Date":"2017-08-24","Open":21839.90039,"High":21870.10938,"Low":21765.82031,"Close":21783.40039,"Adj Close":21783.40039,"Volume":228480000}
{"Date":"2017-08-25","Open":21819.08008,"High":21906.85938,"Low":21812.81055,"Close":21813.66992,"Adj Close":21813.66992,"Volume":217570000}
{"Date":"2017-08-28","Open":21832.5,"High":21861.49023,"Low":21767.93945,"Close":21808.40039,"Adj Close":21808.40039,"Volume":218740000}
{"Date":"2017-08-29","Open":21718,"High":21879.2207,"Low":21673.58008,"Close":21865.36914,"Adj Close":21865.36914,"Volume":227340000}
{"Date":"2017-08-30","Open":21859.75977,"High":21914.25977,"Low":21839.4707,"Close":21892.42969,"Adj Close":21892.42969,"Volume":242840000}
{"Date":"2017-08-31","Open":21936.00977,"High":21985.75977,"Low":21910.5,"Close":21948.09961,"Adj Close":21948.09961,"Volume":376790000}
{"Date":"2017-09-01","Open":21981.76953,"High":22038.9707,"Low":21974.91016,"Close":21987.56055,"Adj Close":21987.56055,"Volume":256240000}
{"Date":"2017-09-05","Open":21912.36914,"High":21921.08984,"Low":21709.63086,"Close":21753.31055,"Adj Close":21753.31055,"Volume":332840000}
{"Date":"2017-09-06","Open":21815.75977,"High":21849.24023,"Low":21794.07031,"Close":21807.64062,"Adj Close":21807.64062,"Volume":318760000}
{"Date":"2017-09-07","Open":21820.38086,"High":21850.00977,"Low":21745.71094,"Close":21784.7793,"Adj Close":21784.7793,"Volume":333810000}
{"Date":"2017-09-08","Open":21764.42969,"High":21846.63086,"Low":21731.11914,"Close":21797.78906,"Adj Close":21797.78906,"Volume":289400000}
{"Date":"2017-09-11","Open":21927.78906,"High":22067.09961,"Low":21927.78906,"Close":22057.36914,"Adj Close":22057.36914,"Volume":312770000}
{"Date":"2017-09-12","Open":22090.56055,"High":22134.57031,"Low":22087.08984,"Close":22118.85938,"Adj Close":22118.85938,"Volume":364580000}
{"Date":"2017-09-13","Open":22103.4707,"High":22158.17969,"Low":22095.78906,"Close":22158.17969,"Adj Close":22158.17969,"Volume":291890000}
{"Date":"2017-09-14","Open":22144.96094,"High":22216.43945,"Low":22135.25977,"Close":22203.48047,"Adj Close":22203.48047,"Volume":297780000}
{"Date":"2017-09-15","Open":22252.43945,"High":22275.01953,"Low":22214.51953,"Close":22268.33984,"Adj Close":22268.33984,"Volume":527540000}
{"Date":"2017-09-18","Open":22297.91992,"High":22355.61914,"Low":22283.34961,"Close":22331.34961,"Adj Close":22331.34961,"Volume":302740000}
{"Date":"2017-09-19","Open":22349.69922,"High":22386.00977,"Low":22340.71094,"Close":22370.80078,"Adj Close":22370.80078,"Volume":295570000}
{"Date":"2017-09-20","Open":22351.38086,"High":22413.25977,"Low":22314.67969,"Close":22412.58984,"Adj Close":22412.58984,"Volume":334560000}
{"Date":"2017-09-21","Open":22414.01953,"High":22419.50977,"Low":22356.55078,"Close":22359.23047,"Adj Close":22359.23047,"Volume":287390000}
{"Date":"2017-09-22","Open":22334.07031,"High":22364.31055,"Low":22299.58008,"Close":22349.58984,"Adj Close":22349.58984,"Volume":297140000}
{"Date":"2017-09-25","Open":22320.4707,"High":22359.88086,"Low":22219.10938,"Close":22296.08984,"Adj Close":22296.08984,"Volume":332430000}
{"Date":"2017-09-26","Open":22322.0293,"High":22369.34961,"Low":22279.51953,"Close":22284.32031,"Adj Close":22284.32031,"Volume":285990000}
{"Date":"2017-09-27","Open":22330.92969,"High":22371.09961,"Low":22254.92969,"Close":22340.71094,"Adj Close":22340.71094,"Volume":342900000}
{"Date":"2017-09-28","Open":22306.83008,"High":22394.74023,"Low":22288.9707,"Close":22381.19922,"Adj Close":22381.19922,"Volume":263010000}
{"Date":"2017-09-29","Open":22358.4707,"High":22405.63086,"Low":22332.96094,"Close":22405.08984,"Adj Close":22405.08984,"Volume":274790000}
{"Date":"2017-10-02","Open":22423.4707,"High":22559.38086,"Low":22416,"Close":22557.59961,"Adj Close":22557.59961,"Volume":268530000}
{"Date":"2017-10-03","Open":22564.44922,"High":22646.32031,"Low":22562.90039,"Close":22641.66992,"Adj Close":22641.66992,"Volume":238830000}
{"Date":"2017-10-04","Open":22645.66992,"High":22685.93945,"Low":22632.80078,"Close":22661.64062,"Adj Close":22661.64062,"Volume":235730000}
{"Date":"2017-10-05","Open":22669.08008,"High":22777.03906,"Low":22655.14062,"Close":22775.39062,"Adj Close":22775.39062,"Volume":246400000}
{"Date":"2017-10-06","Open":22762.0293,"High":22773.66992,"Low":22730.84961,"Close":22773.66992,"Adj Close":22773.66992,"Volume":221450000}
{"Date":"2017-10-09","Open":22779.73047,"High":22803.36914,"Low":22739.38086,"Close":22761.07031,"Adj Close":22761.07031,"Volume":310770000}
{"Date":"2017-10-10","Open":22784.75977,"High":22850.50977,"Low":22770.99023,"Close":22830.67969,"Adj Close":22830.67969,"Volume":319270000}
{"Date":"2017-10-11","Open":22827.65039,"High":22872.89062,"Low":22821.66016,"Close":22872.89062,"Adj Close":22872.89062,"Volume":316000000}
{"Date":"2017-10-12","Open":22854.84961,"High":22884.82031,"Low":22821.13086,"Close":22841.00977,"Adj Close":22841.00977,"Volume":291790000}
{"Date":"2017-10-13","Open":22876.42969,"High":22905.33008,"Low":22855.92969,"Close":22871.7207,"Adj Close":22871.7207,"Volume":259560000}
{"Date":"2017-10-16","Open":22892.91992,"High":22960.11914,"Low":22887.11914,"Close":22956.96094,"Adj Close":22956.96094,"Volume":247180000}
{"Date":"2017-10-17","Open":22952.41016,"High":23002.19922,"Low":22948.23047,"Close":22997.43945,"Adj Close":22997.43945,"Volume":273090000}
{"Date":"2017-10-18","Open":23087.13086,"High":23172.92969,"Low":23086.75,"Close":23157.59961,"Adj Close":23157.59961,"Volume":271870000}
{"Date":"2017-10-19","Open":23107.4707,"High":23167.24023,"Low":23052.66992,"Close":23163.03906,"Adj Close":23163.03906,"Volume":350400000}
{"Date":"2017-10-20","Open":23205.17969,"High":23328.83984,"Low":23201.7793,"Close":23328.63086,"Adj Close":23328.63086,"Volume":474380000}
{"Date":"2017-10-23","Open":23348.94922,"High":23368.36914,"Low":23273.96094,"Close":23273.96094,"Adj Close":23273.96094,"Volume":456830000}
{"Date":"2017-10-24","Open":23346.7793,"High":23485.25,"Low":23343.23047,"Close":23441.75977,"Adj Close":23441.75977,"Volume":406850000}
{"Date":"2017-10-25","Open":23431.08984,"High":23451.50977,"Low":23251.10938,"Close":23329.46094,"Adj Close":23329.46094,"Volume":399560000}
{"Date":"2017-10-26","Open":23380.89062,"High":23459.83984,"Low":23380.89062,"Close":23400.85938,"Adj Close":23400.85938,"Volume":370600000}
{"Date":"2017-10-27","Open":23419.16016,"High":23449.40039,"Low":23353.16016,"Close":23434.18945,"Adj Close":23434.18945,"Volume":518870000}
{"Date":"2017-10-30","Open":23405.75,"High":23428.75,"Low":23327.86914,"Close":23348.74023,"Adj Close":23348.74023,"Volume":436900000}
{"Date":"2017-10-31","Open":23369.2207,"High":23406.34961,"Low":23334.39062,"Close":23377.24023,"Adj Close":23377.24023,"Volume":388050000}
{"Date":"2017-11-01","Open":23442.90039,"High":23517.71094,"Low":23388.91016,"Close":23435.00977,"Adj Close":23435.00977,"Volume":361260000}
{"Date":"2017-11-02","Open":23463.24023,"High":23531.38086,"Low":23350.98047,"Close":23516.25977,"Adj Close":23516.25977,"Volume":348040000}
{"Date":"2017-11-03","Open":23549.58984,"High":23557.06055,"Low":23481.57031,"Close":23539.18945,"Adj Close":23539.18945,"Volume":312250000}
{"Date":"2017-11-06","Open":23533.96094,"High":23574.85938,"Low":23520.75,"Close":23548.41992,"Adj Close":23548.41992,"Volume":325190000}
{"Date":"2017-11-07","Open":23574.0293,"High":23602.11914,"Low":23484.18945,"Close":23557.23047,"Adj Close":23557.23047,"Volume":285080000}
{"Date":"2017-11-08","Open":23542.59961,"High":23575,"Low":23510.56055,"Close":23563.35938,"Adj Close":23563.35938,"Volume":264670000}
{"Date":"2017-11-09","Open":23492.08984,"High":23516.74023,"Low":23310.01953,"Close":23461.93945,"Adj Close":23461.93945,"Volume":305440000}
{"Date":"2017-11-10","Open":23432.71094,"High":23452.19922,"Low":23392.96094,"Close":23422.21094,"Adj Close":23422.21094,"Volume":351280000}
{"Date":"2017-11-13","Open":23367.4707,"High":23461.67969,"Low":23343.33984,"Close":23439.69922,"Adj Close":23439.69922,"Volume":491260000}
{"Date":"2017-11-14","Open":23388.40039,"High":23414.08008,"Low":23271.57031,"Close":23409.4707,"Adj Close":23409.4707,"Volume":561330000}
{"Date":"2017-11-15","Open":23334.58984,"High":23344.99023,"Low":23242.75,"Close":23271.2793,"Adj Close":23271.2793,"Volume":404300000}
{"Date":"2017-11-16","Open":23365.33984,"High":23492.18945,"Low":23365.33984,"Close":23458.35938,"Adj Close":23458.35938,"Volume":402020000}
{"Date":"2017-11-17","Open":23433.76953,"High":23433.76953,"Low":23356.00977,"Close":23358.24023,"Adj Close":23358.24023,"Volume":386000000}
{"Date":"2017-11-20","Open":23370.71094,"High":23456.88086,"Low":23360.58008,"Close":23430.33008,"Adj Close":23430.33008,"Volume":315330000}
{"Date":"2017-11-21","Open":23500.15039,"High":23617.80078,"Low":23500.15039,"Close":23590.83008,"Adj Close":23590.83008,"Volume":329650000}
{"Date":"2017-11-22","Open":23597.24023,"High":23605.76953,"Low":23507.60938,"Close":23526.17969,"Adj Close":23526.17969,"Volume":268760000}
{"Date":"2017-11-24","Open":23552.75,"High":23599.17969,"Low":23551.58984,"Close":23557.99023,"Adj Close":23557.99023,"Volume":118610000}
{"Date":"2017-11-27","Open":23552.85938,"High":23638.91992,"Low":23545.01953,"Close":23580.7793,"Adj Close":23580.7793,"Volume":296320000}
{"Date":"2017-11-28","Open":23625.18945,"High":23849.60938,"Low":23617.10938,"Close":23836.71094,"Adj Close":23836.71094,"Volume":319240000}
{"Date":"2017-11-29","Open":23883.25977,"High":23959.75977,"Low":23872.58984,"Close":23940.67969,"Adj Close":23940.67969,"Volume":401410000}
{"Date":"2017-11-30","Open":24013.80078,"High":24327.82031,"Low":24013.80078,"Close":24272.34961,"Adj Close":24272.34961,"Volume":488200000}
{"Date":"2017-12-01","Open":24305.40039,"High":24322.06055,"Low":23921.90039,"Close":24231.58984,"Adj Close":24231.58984,"Volume":417910000}
{"Date":"2017-12-04","Open":24424.10938,"High":24534.03906,"Low":24288.18945,"Close":24290.05078,"Adj Close":24290.05078,"Volume":424250000}
{"Date":"2017-12-05","Open":24335.00977,"High":24349.74023,"Low":24155.2793,"Close":24180.64062,"Adj Close":24180.64062,"Volume":371190000}
{"Date":"2017-12-06","Open":24171.90039,"High":24229.34961,"Low":24134.49023,"Close":24140.91016,"Adj Close":24140.91016,"Volume":312720000}
{"Date":"2017-12-07","Open":24116.59961,"High":24262.88086,"Low":24101.24023,"Close":24211.48047,"Adj Close":24211.48047,"Volume":319060000}
{"Date":"2017-12-08","Open":24263.25977,"High":24330.11914,"Low":24225.5,"Close":24329.16016,"Adj Close":24329.16016,"Volume":293590000}
{"Date":"2017-12-11","Open":24338.10938,"High":24389.7207,"Low":24314.74023,"Close":24386.0293,"Adj Close":24386.0293,"Volume":300580000}
{"Date":"2017-12-12","Open":24452.96094,"High":24552.9707,"Low":24443.83008,"Close":24504.80078,"Adj Close":24504.80078,"Volume":342220000}
{"Date":"2017-12-13","Open":24525.18945,"High":24666.01953,"Low":24518.30078,"Close":24585.42969,"Adj Close":24585.42969,"Volume":325280000}
{"Date":"2017-12-14","Open":24631.00977,"High":24672.48047,"Low":24508.66016,"Close":24508.66016,"Adj Close":24508.66016,"Volume":314780000}
{"Date":"2017-12-15","Open":24585.71094,"High":24688.61914,"Low":24584.43945,"Close":24651.74023,"Adj Close":24651.74023,"Volume":635740000}
{"Date":"2017-12-18","Open":24739.56055,"High":24876.07031,"Low":24739.56055,"Close":24792.19922,"Adj Close":24792.19922,"Volume":354880000}
{"Date":"2017-12-19","Open":24834.38086,"High":24850.10938,"Low":24715.59961,"Close":24754.75,"Adj Close":24754.75,"Volume":335330000}
{"Date":"2017-12-20","Open":24838.08984,"High":24852.43945,"Low":24697.10938,"Close":24726.65039,"Adj Close":24726.65039,"Volume":341790000}
{"Date":"2017-12-21","Open":24778.25977,"High":24850.91016,"Low":24766.26953,"Close":24782.28906,"Adj Close":24782.28906,"Volume":339530000}
{"Date":"2017-12-22","Open":24764.03906,"High":24784.15039,"Low":24717.50977,"Close":24754.06055,"Adj Close":24754.06055,"Volume":255140000}
{"Date":"2017-12-26","Open":24715.83984,"High":24778.13086,"Low":24708.41992,"Close":24746.21094,"Adj Close":24746.21094,"Volume":208290000}
{"Date":"2017-12-27","Open":24766.51953,"High":24789.51953,"Low":24731.67969,"Close":24774.30078,"Adj Close":24774.30078,"Volume":225890000}
{"Date":"2017-12-28","Open":24807.21094,"High":24839.23047,"Low":24797.13086,"Close":24837.50977,"Adj Close":24837.50977,"Volume":200960000}
{"Date":"2017-12-29","Open":24849.63086,"High":24871.66016,"Low":24719.2207,"Close":24719.2207,"Adj Close":24719.2207,"Volume":270760000}
{"Date":"2018-01-02","Open":24809.34961,"High":24864.18945,"Low":24741.69922,"Close":24824.00977,"Adj Close":24824.00977,"Volume":341130000}
{"Date":"2018-01-03","Open":24850.44922,"High":24941.91992,"Low":24825.55078,"Close":24922.67969,"Adj Close":24922.67969,"Volume":456790000}
{"Date":"2018-01-04","Open":24964.85938,"High":25105.96094,"Low":24963.26953,"Close":25075.13086,"Adj Close":25075.13086,"Volume":403280000}
{"Date":"2018-01-05","Open":25114.91992,"High":25299.78906,"Low":25112.00977,"Close":25295.86914,"Adj Close":25295.86914,"Volume":358020000}
{"Date":"2018-01-08","Open":25308.40039,"High":25311.99023,"Low":25235.41016,"Close":25283,"Adj Close":25283,"Volume":341390000}
{"Date":"2018-01-09","Open":25312.05078,"High":25439.7793,"Low":25308.41016,"Close":25385.80078,"Adj Close":25385.80078,"Volume":333490000}
{"Date":"2018-01-10","Open":25348.13086,"High":25404.91992,"Low":25256.99023,"Close":25369.13086,"Adj Close":25369.13086,"Volume":341470000}
{"Date":"2018-01-11","Open":25398.59961,"High":25575.41992,"Low":25396.18945,"Close":25574.73047,"Adj Close":25574.73047,"Volume":346830000}
{"Date":"2018-01-12","Open":25638.39062,"High":25810.42969,"Low":25633.08008,"Close":25803.18945,"Adj Close":25803.18945,"Volume":376390000}
{"Date":"2018-01-16","Open":25987.61914,"High":26086.11914,"Low":25702.99023,"Close":25792.85938,"Adj Close":25792.85938,"Volume":606520000}
{"Date":"2018-01-17","Open":25910.7793,"High":26130.44922,"Low":25865.01953,"Close":26115.65039,"Adj Close":26115.65039,"Volume":522720000}
{"Date":"2018-01-18","Open":26149.55078,"High":26153.41992,"Low":25947.32031,"Close":26017.81055,"Adj Close":26017.81055,"Volume":492780000}
{"Date":"2018-01-19","Open":25987.34961,"High":26071.7207,"Low":25942.83008,"Close":26071.7207,"Adj Close":26071.7207,"Volume":585000000}
{"Date":"2018-01-22","Open":26025.32031,"High":26215.23047,"Low":25974.65039,"Close":26214.59961,"Adj Close":26214.59961,"Volume":431200000}
{"Date":"2018-01-23","Open":26214.86914,"High":26246.18945,"Low":26143.90039,"Close":26210.81055,"Adj Close":26210.81055,"Volume":433490000}
{"Date":"2018-01-24","Open":26282.07031,"High":26392.80078,"Low":26106.93945,"Close":26252.11914,"Adj Close":26252.11914,"Volume":518790000}
{"Date":"2018-01-25","Open":26313.06055,"High":26458.25,"Low":26259.7207,"Close":26392.78906,"Adj Close":26392.78906,"Volume":401390000}
{"Date":"2018-01-26","Open":26466.74023,"High":26616.71094,"Low":26425.34961,"Close":26616.71094,"Adj Close":26616.71094,"Volume":477780000}
{"Date":"2018-01-29","Open":26584.2793,"High":26608.90039,"Low":26435.33984,"Close":26439.48047,"Adj Close":26439.48047,"Volume":421000000}
{"Date":"2018-01-30","Open":26198.44922,"High":26256.99023,"Low":26028.41992,"Close":26076.89062,"Adj Close":26076.89062,"Volume":448330000}
{"Date":"2018-01-31","Open":26268.16992,"High":26338.0293,"Low":26050.98047,"Close":26149.39062,"Adj Close":26149.39062,"Volume":479130000}
{"Date":"2018-02-01","Open":26083.03906,"High":26306.69922,"Low":26014.43945,"Close":26186.71094,"Adj Close":26186.71094,"Volume":410620000}
{"Date":"2018-02-02","Open":26061.78906,"High":26061.78906,"Low":25490.66016,"Close":25520.96094,"Adj Close":25520.96094,"Volume":522880000}
{"Date":"2018-02-05","Open":25337.86914,"High":25520.5293,"Low":23923.88086,"Close":24345.75,"Adj Close":24345.75,"Volume":714450000}
{"Date":"2018-02-06","Open":24085.16992,"High":24946.23047,"Low":23778.74023,"Close":24912.76953,"Adj Close":24912.76953,"Volume":823940000}
{"Date":"2018-02-07","Open":24892.86914,"High":25293.96094,"Low":24785.43945,"Close":24893.34961,"Adj Close":24893.34961,"Volume":504620000}
{"Date":"2018-02-08","Open":24902.30078,"High":24903.67969,"Low":23849.23047,"Close":23860.46094,"Adj Close":23860.46094,"Volume":657500000}
{"Date":"2018-02-09","Open":23992.66992,"High":24382.14062,"Low":23360.28906,"Close":24190.90039,"Adj Close":24190.90039,"Volume":735030000}
{"Date":"2018-02-12","Open":24337.75977,"High":24765.16016,"Low":24290.48047,"Close":24601.26953,"Adj Close":24601.26953,"Volume":496610000}
{"Date":"2018-02-13","Open":24540.33008,"High":24705.7207,"Low":24421.0293,"Close":24640.44922,"Adj Close":24640.44922,"Volume":374410000}
{"Date":"2018-02-14","Open":24535.82031,"High":24925.94922,"Low":24490.35938,"Close":24893.49023,"Adj Close":24893.49023,"Volume":431160000}
{"Date":"2018-02-15","Open":25047.82031,"High":25203.94922,"Low":24809.41992,"Close":25200.36914,"Adj Close":25200.36914,"Volume":416780000}
{"Date":"2018-02-16","Open":25165.93945,"High":25432.41992,"Low":25149.25977,"Close":25219.38086,"Adj Close":25219.38086,"Volume":406730000}
{"Date":"2018-02-20","Open":25124.91016,"High":25179.00977,"Low":24884.18945,"Close":24964.75,"Adj Close":24964.75,"Volume":421510000}
{"Date":"2018-02-21","Open":24988.06055,"High":25267.99023,"Low":24792.99023,"Close":24797.7793,"Adj Close":24797.7793,"Volume":456070000}
{"Date":"2018-02-22","Open":24855.41016,"High":25156.7207,"Low":24854.83008,"Close":24962.48047,"Adj Close":24962.48047,"Volume":378900000}
{"Date":"2018-02-23","Open":25050.50977,"High":25313.91016,"Low":25028.73047,"Close":25309.99023,"Adj Close":25309.99023,"Volume":335420000}
{"Date":"2018-02-26","Open":25403.34961,"High":25732.80078,"Low":25398.56055,"Close":25709.26953,"Adj Close":25709.26953,"Volume":473360000}
{"Date":"2018-02-27","Open":25735.7793,"High":25800.34961,"Low":25407.83008,"Close":25410.0293,"Adj Close":25410.0293,"Volume":438390000}
{"Date":"2018-02-28","Open":25485.15039,"High":25576.15039,"Low":25022.41992,"Close":25029.19922,"Adj Close":25029.19922,"Volume":451870000}
{"Date":"2018-03-01","Open":25024.03906,"High":25185.34961,"Low":24442.56055,"Close":24608.98047,"Adj Close":24608.98047,"Volume":506280000}
{"Date":"2018-03-02","Open":24394.91016,"High":24592.46094,"Low":24217.75977,"Close":24538.06055,"Adj Close":24538.06055,"Volume":437130000}
{"Date":"2018-03-05","Open":24471.31055,"High":24961,"Low":24387.15039,"Close":24874.75977,"Adj Close":24874.75977,"Volume":383910000}
{"Date":"2018-03-06","Open":24965.89062,"High":24995.24023,"Low":24708.41016,"Close":24884.11914,"Adj Close":24884.11914,"Volume":331770000}
{"Date":"2018-03-07","Open":24758.15039,"High":24849.67969,"Low":24535.11914,"Close":24801.35938,"Adj Close":24801.35938,"Volume":394070000}
{"Date":"2018-03-08","Open":24853.41016,"High":24950.49023,"Low":24703.05078,"Close":24895.21094,"Adj Close":24895.21094,"Volume":327300000}
{"Date":"2018-03-09","Open":25004.89062,"High":25336.33008,"Low":25004.89062,"Close":25335.74023,"Adj Close":25335.74023,"Volume":371570000}
{"Date":"2018-03-12","Open":25372.43945,"High":25449.15039,"Low":25152.01953,"Close":25178.60938,"Adj Close":25178.60938,"Volume":362580000}
{"Date":"2018-03-13","Open":25257.75,"High":25376.40039,"Low":24947.5,"Close":25007.0293,"Adj Close":25007.0293,"Volume":447880000}
{"Date":"2018-03-14","Open":25086.9707,"High":25130.11914,"Low":24668.83008,"Close":24758.11914,"Adj Close":24758.11914,"Volume":356830000}
{"Date":"2018-03-15","Open":24837.28906,"High":25053.86914,"Low":24753.28906,"Close":24873.66016,"Adj Close":24873.66016,"Volume":316310000}
{"Date":"2018-03-16","Open":24877.33984,"High":25031,"Low":24857.08984,"Close":24946.50977,"Adj Close":24946.50977,"Volume":654240000}
{"Date":"2018-03-19","Open":24893.68945,"High":24893.68945,"Low":24453.14062,"Close":24610.91016,"Adj Close":24610.91016,"Volume":377990000}
{"Date":"2018-03-20","Open":24650.64062,"High":24803.60938,"Low":24650.64062,"Close":24727.26953,"Adj Close":24727.26953,"Volume":342510000}
{"Date":"2018-03-21","Open":24723.49023,"High":24977.65039,"Low":24655.40039,"Close":24682.31055,"Adj Close":24682.31055,"Volume":343230000}
{"Date":"2018-03-22","Open":24526.00977,"High":24526.00977,"Low":23938.74023,"Close":23957.89062,"Adj Close":23957.89062,"Volume":439280000}
{"Date":"2018-03-23","Open":23995.17969,"High":24108.4707,"Low":23509.06055,"Close":23533.19922,"Adj Close":23533.19922,"Volume":482550000}
{"Date":"2018-03-26","Open":23825.74023,"High":24232.30078,"Low":23741.2207,"Close":24202.59961,"Adj Close":24202.59961,"Volume":479540000}
{"Date":"2018-03-27","Open":24276.61914,"High":24446.2207,"Low":23708.73047,"Close":23857.71094,"Adj Close":23857.71094,"Volume":524480000}
{"Date":"2018-03-28","Open":23883.08008,"High":24092.4707,"Low":23728.66992,"Close":23848.41992,"Adj Close":23848.41992,"Volume":530040000}
{"Date":"2018-03-29","Open":23949.17969,"High":24314.30078,"Low":23928.13086,"Close":24103.10938,"Adj Close":24103.10938,"Volume":463550000}
{"Date":"2018-04-02","Open":24076.59961,"High":24123.80078,"Low":23344.51953,"Close":23644.18945,"Adj Close":23644.18945,"Volume":509820000}
{"Date":"2018-04-03","Open":23698.33008,"High":24044.34961,"Low":23664.33008,"Close":24033.35938,"Adj Close":24033.35938,"Volume":394130000}
{"Date":"2018-04-04","Open":23654.15039,"High":24308.96094,"Low":23523.16016,"Close":24264.30078,"Adj Close":24264.30078,"Volume":388540000}
{"Date":"2018-04-05","Open":24313.91016,"High":24622.25977,"Low":24313.91016,"Close":24505.2207,"Adj Close":24505.2207,"Volume":347790000}
{"Date":"2018-04-06","Open":24373.59961,"High":24434.40039,"Low":23738.19922,"Close":23932.75977,"Adj Close":23932.75977,"Volume":395990000}
{"Date":"2018-04-09","Open":24037.51953,"High":24373.17969,"Low":23954.83008,"Close":23979.09961,"Adj Close":23979.09961,"Volume":380790000}
{"Date":"2018-04-10","Open":24198.94922,"High":24511.34961,"Low":24198.94922,"Close":24408,"Adj Close":24408,"Volume":368590000}
{"Date":"2018-04-11","Open":24274.18945,"High":24366.57031,"Low":24150.86914,"Close":24189.44922,"Adj Close":24189.44922,"Volume":286360000}
{"Date":"2018-04-12","Open":24302.82031,"High":24592.11914,"Low":24302.82031,"Close":24483.05078,"Adj Close":24483.05078,"Volume":336130000}
{"Date":"2018-04-13","Open":24582.82031,"High":24646.44922,"Low":24243.74023,"Close":24360.14062,"Adj Close":24360.14062,"Volume":331890000}
{"Date":"2018-04-16","Open":24483.15039,"High":24675.35938,"Low":24480.19922,"Close":24573.03906,"Adj Close":24573.03906,"Volume":305070000}
{"Date":"2018-04-17","Open":24681.78906,"High":24858.9707,"Low":24681.78906,"Close":24786.63086,"Adj Close":24786.63086,"Volume":342410000}
{"Date":"2018-04-18","Open":24820.84961,"High":24832.53906,"Low":24721.08984,"Close":24748.07031,"Adj Close":24748.07031,"Volume":302030000}
{"Date":"2018-04-19","Open":24711.30078,"High":24762.48047,"Low":24557.0293,"Close":24664.89062,"Adj Close":24664.89062,"Volume":381110000}
{"Date":"2018-04-20","Open":24657.39062,"High":24678.07031,"Low":24375.03906,"Close":24462.93945,"Adj Close":24462.93945,"Volume":537770000}
{"Date":"2018-04-23","Open":24488.07031,"High":24536.89062,"Low":24328.53906,"Close":24448.68945,"Adj Close":24448.68945,"Volume":351030000}
{"Date":"2018-04-24","Open":24579.93945,"High":24579.93945,"Low":23828.73047,"Close":24024.13086,"Adj Close":24024.13086,"Volume":468180000}
{"Date":"2018-04-25","Open":24070.19922,"High":24146.33984,"Low":23823.08008,"Close":24083.83008,"Adj Close":24083.83008,"Volume":437100000}
{"Date":"2018-04-26","Open":24128.7207,"High":24402.46094,"Low":24128.7207,"Close":24322.33984,"Adj Close":24322.33984,"Volume":390360000}
{"Date":"2018-04-27","Open":24342.14062,"High":24359.38086,"Low":24194.44922,"Close":24311.18945,"Adj Close":24311.18945,"Volume":392810000}
{"Date":"2018-04-30","Open":24410.41016,"High":24498.23047,"Low":24163.08008,"Close":24163.15039,"Adj Close":24163.15039,"Volume":416650000}
{"Date":"2018-05-01","Open":24117.28906,"High":24117.28906,"Low":23808.18945,"Close":24099.05078,"Adj Close":24099.05078,"Volume":380070000}
{"Date":"2018-05-02","Open":24097.63086,"High":24185.51953,"Low":23886.30078,"Close":23924.98047,"Adj Close":23924.98047,"Volume":385350000}
{"Date":"2018-05-03","Open":23836.23047,"High":23996.15039,"Low":23531.31055,"Close":23930.15039,"Adj Close":23930.15039,"Volume":389240000}
{"Date":"2018-05-04","Open":23865.2207,"High":24333.34961,"Low":23778.86914,"Close":24262.50977,"Adj Close":24262.50977,"Volume":329480000}
{"Date":"2018-05-07","Open":24317.66016,"High":24479.44922,"Low":24263.41992,"Close":24357.32031,"Adj Close":24357.32031,"Volume":307670000}
{"Date":"2018-05-08","Open":24341.34961,"High":24412.33984,"Low":24198.33984,"Close":24360.21094,"Adj Close":24360.21094,"Volume":344940000}
{"Date":"2018-05-09","Open":24399.17969,"High":24586.48047,"Low":24323.86914,"Close":24542.53906,"Adj Close":24542.53906,"Volume":361580000}
{"Date":"2018-05-10","Open":24591.66016,"High":24794.99023,"Low":24575.91016,"Close":24739.5293,"Adj Close":24739.5293,"Volume":304210000}
{"Date":"2018-05-11","Open":24758.64062,"High":24868.65039,"Low":24717.5,"Close":24831.16992,"Adj Close":24831.16992,"Volume":274150000}
{"Date":"2018-05-14","Open":24879.36914,"High":24994.18945,"Low":24862.51953,"Close":24899.41016,"Adj Close":24899.41016,"Volume":282860000}
{"Date":"2018-05-15","Open":24809.55078,"High":24809.55078,"Low":24629.39062,"Close":24706.41016,"Adj Close":24706.41016,"Volume":301900000}
{"Date":"2018-05-16","Open":24722.32031,"High":24801.18945,"Low":24672.78906,"Close":24768.92969,"Adj Close":24768.92969,"Volume":280810000}
{"Date":"2018-05-17","Open":24752.40039,"High":24839.49023,"Low":24639.40039,"Close":24713.98047,"Adj Close":24713.98047,"Volume":314650000}
{"Date":"2018-05-18","Open":24707.7207,"High":24774.9707,"Low":24664.86914,"Close":24715.08984,"Adj Close":24715.08984,"Volume":269700000}
{"Date":"2018-05-21","Open":24883.06055,"High":25086.49023,"Low":24883.06055,"Close":25013.28906,"Adj Close":25013.28906,"Volume":308920000}
{"Date":"2018-05-22","Open":25047.55078,"High":25064.99023,"Low":24812.06055,"Close":24834.41016,"Adj Close":24834.41016,"Volume":288200000}
{"Date":"2018-05-23","Open":24757.71094,"High":24889.46094,"Low":24667.11914,"Close":24886.81055,"Adj Close":24886.81055,"Volume":399610000}
{"Date":"2018-05-24","Open":24877.35938,"High":24877.35938,"Low":24605.90039,"Close":24811.75977,"Adj Close":24811.75977,"Volume":347050000}
{"Date":"2018-05-25","Open":24781.28906,"High":24824.2207,"Low":24687.81055,"Close":24753.08984,"Adj Close":24753.08984,"Volume":257210000}
{"Date":"2018-05-29","Open":24606.58984,"High":24635.17969,"Low":24247.83984,"Close":24361.44922,"Adj Close":24361.44922,"Volume":395810000}
{"Date":"2018-05-30","Open":24467.83008,"High":24714.48047,"Low":24459.08984,"Close":24667.7793,"Adj Close":24667.7793,"Volume":324870000}
{"Date":"2018-05-31","Open":24620.78906,"High":24620.78906,"Low":24352.15039,"Close":24415.83984,"Adj Close":24415.83984,"Volume":429740000}
{"Date":"2018-06-01","Open":24542.08984,"High":24673.59961,"Low":24542.08984,"Close":24635.21094,"Adj Close":24635.21094,"Volume":315710000}
{"Date":"2018-06-04","Open":24727.55078,"High":24859.36914,"Low":24722.14062,"Close":24813.68945,"Adj Close":24813.68945,"Volume":340400000}
{"Date":"2018-06-05","Open":24820.11914,"High":24838.7793,"Low":24710.82031,"Close":24799.98047,"Adj Close":24799.98047,"Volume":306340000}
{"Date":"2018-06-06","Open":24854.14062,"High":25146.46094,"Low":24854.14062,"Close":25146.39062,"Adj Close":25146.39062,"Volume":316090000}
{"Date":"2018-06-07","Open":25192.14062,"High":25326.08984,"Low":25164.48047,"Close":25241.41016,"Adj Close":25241.41016,"Volume":357680000}
{"Date":"2018-06-08","Open":25209.28906,"High":25325.63086,"Low":25165.69922,"Close":25316.5293,"Adj Close":25316.5293,"Volume":317510000}
{"Date":"2018-06-11","Open":25336.66992,"High":25402.83008,"Low":25290.19922,"Close":25322.31055,"Adj Close":25322.31055,"Volume":276740000}
{"Date":"2018-06-12","Open":25346.82031,"High":25364.36914,"Low":25247.03906,"Close":25320.73047,"Adj Close":25320.73047,"Volume":265750000}
{"Date":"2018-06-13","Open":25328.65039,"High":25362.07031,"Low":25191.41992,"Close":25201.19922,"Adj Close":25201.19922,"Volume":329700000}
{"Date":"2018-06-14","Open":25254.65039,"High":25332.5,"Low":25138.59961,"Close":25175.31055,"Adj Close":25175.31055,"Volume":341170000}
{"Date":"2018-06-15","Open":25116.71094,"High":25130.82031,"Low":24894.38086,"Close":25090.48047,"Adj Close":25090.48047,"Volume":659370000}
{"Date":"2018-06-18","Open":24944.2793,"High":25003.09961,"Low":24825.76953,"Close":24987.4707,"Adj Close":24987.4707,"Volume":337070000}
{"Date":"2018-06-19","Open":24763.58984,"High":24763.58984,"Low":24567.75,"Close":24700.21094,"Adj Close":24700.21094,"Volume":376380000}
{"Date":"2018-06-20","Open":24771.16992,"High":24804.75977,"Low":24628.39062,"Close":24657.80078,"Adj Close":24657.80078,"Volume":359520000}
{"Date":"2018-06-21","Open":24639.21094,"High":24639.21094,"Low":24406.63086,"Close":24461.69922,"Adj Close":24461.69922,"Volume":349570000}
{"Date":"2018-06-22","Open":24526.9707,"High":24663.17969,"Low":24526.9707,"Close":24580.89062,"Adj Close":24580.89062,"Volume":473970000}
{"Date":"2018-06-25","Open":24463.73047,"High":24463.73047,"Low":24084.39062,"Close":24252.80078,"Adj Close":24252.80078,"Volume":439130000}
{"Date":"2018-06-26","Open":24281.89062,"High":24384.21094,"Low":24241.2207,"Close":24283.10938,"Adj Close":24283.10938,"Volume":301130000}
{"Date":"2018-06-27","Open":24303.10938,"High":24569.01953,"Low":24115.82031,"Close":24117.58984,"Adj Close":24117.58984,"Volume":313790000}
{"Date":"2018-06-28","Open":24064.18945,"High":24308.16016,"Low":23997.21094,"Close":24216.05078,"Adj Close":24216.05078,"Volume":305020000}
{"Date":"2018-06-29","Open":24323.92969,"High":24509.51953,"Low":24269.71094,"Close":24271.41016,"Adj Close":24271.41016,"Volume":329070000}
{"Date":"2018-07-02","Open":24161.5293,"High":24319.41992,"Low":24077.56055,"Close":24307.17969,"Adj Close":24307.17969,"Volume":244110000}
{"Date":"2018-07-03","Open":24359.39062,"High":24444.88086,"Low":24150.84961,"Close":24174.82031,"Adj Close":24174.82031,"Volume":160960000}
{"Date":"2018-07-05","Open":24285.82031,"High":24372.80078,"Low":24177.43945,"Close":24356.74023,"Adj Close":24356.74023,"Volume":237670000}
{"Date":"2018-07-06","Open":24352.4707,"High":24520.28906,"Low":24281.4707,"Close":24456.48047,"Adj Close":24456.48047,"Volume":219450000}
{"Date":"2018-07-09","Open":24519.19922,"High":24796.51953,"Low":24518.42969,"Close":24776.58984,"Adj Close":24776.58984,"Volume":240580000}
{"Date":"2018-07-10","Open":24806.9707,"High":24945.38086,"Low":24806.9707,"Close":24919.66016,"Adj Close":24919.66016,"Volume":235040000}
{"Date":"2018-07-11","Open":24789.48047,"High":24815.16016,"Low":24663.82031,"Close":24700.44922,"Adj Close":24700.44922,"Volume":237370000}
{"Date":"2018-07-12","Open":24802.90039,"High":24939.9707,"Low":24802.90039,"Close":24924.89062,"Adj Close":24924.89062,"Volume":233150000}
{"Date":"2018-07-13","Open":24926.07031,"High":25043.21094,"Low":24890.06055,"Close":25019.41016,"Adj Close":25019.41016,"Volume":255520000}
{"Date":"2018-07-16","Open":25025.58008,"High":25072.41016,"Low":24979.64062,"Close":25064.35938,"Adj Close":25064.35938,"Volume":231270000}
{"Date":"2018-07-17","Open":25033.91992,"High":25155.39062,"Low":24989.60938,"Close":25119.89062,"Adj Close":25119.89062,"Volume":250450000}
{"Date":"2018-07-18","Open":25133.78906,"High":25215.32031,"Low":25101.11914,"Close":25199.28906,"Adj Close":25199.28906,"Volume":252870000}
{"Date":"2018-07-19","Open":25139.15039,"High":25154.16992,"Low":25052.61914,"Close":25064.5,"Adj Close":25064.5,"Volume":285760000}
{"Date":"2018-07-20","Open":25041.14062,"High":25124.09961,"Low":24986.34961,"Close":25058.11914,"Adj Close":25058.11914,"Volume":274080000}
{"Date":"2018-07-23","Open":25036.90039,"High":25081.44922,"Low":24983.33008,"Close":25044.28906,"Adj Close":25044.28906,"Volume":228820000}
{"Date":"2018-07-24","Open":25092.42969,"High":25286.61914,"Low":25092.42969,"Close":25241.93945,"Adj Close":25241.93945,"Volume":274940000}
{"Date":"2018-07-25","Open":25183.69922,"High":25432.86914,"Low":25113.55078,"Close":25414.09961,"Adj Close":25414.09961,"Volume":273670000}
{"Date":"2018-07-26","Open":25468.55078,"High":25587.24023,"Low":25463.16016,"Close":25527.07031,"Adj Close":25527.07031,"Volume":297530000}
{"Date":"2018-07-27","Open":25520.51953,"High":25580.2207,"Low":25370.07031,"Close":25451.06055,"Adj Close":25451.06055,"Volume":329680000}
{"Date":"2018-07-30","Open":25439.32031,"High":25500.16016,"Low":25287.38086,"Close":25306.83008,"Adj Close":25306.83008,"Volume":296880000}
{"Date":"2018-07-31","Open":25345.21094,"High":25490.98047,"Low":25345.21094,"Close":25415.18945,"Adj Close":25415.18945,"Volume":348700000}
{"Date":"2018-08-01","Open":25461.63086,"High":25488.80078,"Low":25278.32031,"Close":25333.82031,"Adj Close":25333.82031,"Volume":315880000}
{"Date":"2018-08-02","Open":25256.44922,"High":25360.48047,"Low":25120.07031,"Close":25326.16016,"Adj Close":25326.16016,"Volume":307700000}
{"Date":"2018-08-03","Open":25360.36914,"High":25467.90039,"Low":25325.16992,"Close":25462.58008,"Adj Close":25462.58008,"Volume":239020000}
{"Date":"2018-08-06","Open":25437.42969,"High":25540.01953,"Low":25381.38086,"Close":25502.17969,"Adj Close":25502.17969,"Volume":238990000}
{"Date":"2018-08-07","Open":25551.65039,"High":25692.7207,"Low":25551.65039,"Close":25628.91016,"Adj Close":25628.91016,"Volume":239910000}
{"Date":"2018-08-08","Open":25615.7207,"High":25634.10938,"Low":25557.48047,"Close":25583.75,"Adj Close":25583.75,"Volume":217770000}
{"Date":"2018-08-09","Open":25589.78906,"High":25613.31055,"Low":25492.68945,"Close":25509.23047,"Adj Close":25509.23047,"Volume":214970000}
{"Date":"2018-08-10","Open":25401.18945,"High":25401.18945,"Low":25222.88086,"Close":25313.14062,"Adj Close":25313.14062,"Volume":234480000}
{"Date":"2018-08-13","Open":25327.18945,"High":25381.39062,"Low":25153.92969,"Close":25187.69922,"Adj Close":25187.69922,"Volume":219990000}
{"Date":"2018-08-14","Open":25215.68945,"High":25339.50977,"Low":25201.86914,"Close":25299.91992,"Adj Close":25299.91992,"Volume":219210000}
{"Date":"2018-08-15","Open":25235.36914,"High":25235.36914,"Low":24965.76953,"Close":25162.41016,"Adj Close":25162.41016,"Volume":295810000}
{"Date":"2018-08-16","Open":25294.9707,"High":25607.33984,"Low":25294.9707,"Close":25558.73047,"Adj Close":25558.73047,"Volume":342430000}
{"Date":"2018-08-17","Open":25550.80078,"High":25728.16016,"Low":25521.66016,"Close":25669.32031,"Adj Close":25669.32031,"Volume":284160000}
{"Date":"2018-08-20","Open":25727.69922,"High":25790.16992,"Low":25716.41016,"Close":25758.68945,"Adj Close":25758.68945,"Volume":248570000}
{"Date":"2018-08-21","Open":25786.99023,"High":25888.82031,"Low":25784.90039,"Close":25822.28906,"Adj Close":25822.28906,"Volume":241620000}
{"Date":"2018-08-22","Open":25825.06055,"High":25836.16016,"Low":25722.42969,"Close":25733.59961,"Adj Close":25733.59961,"Volume":200480000}
{"Date":"2018-08-23","Open":25714.85938,"High":25762.56055,"Low":25608.01953,"Close":25656.98047,"Adj Close":25656.98047,"Volume":213270000}
{"Date":"2018-08-24","Open":25688.58008,"High":25826.05078,"Low":25688.58008,"Close":25790.34961,"Adj Close":25790.34961,"Volume":200330000}
{"Date":"2018-08-27","Open":25882.71094,"High":26067.57031,"Low":25882.71094,"Close":26049.64062,"Adj Close":26049.64062,"Volume":220510000}
{"Date":"2018-08-28","Open":26092.69922,"High":26122.24023,"Low":26037.84961,"Close":26064.01953,"Adj Close":26064.01953,"Volume":211470000}
{"Date":"2018-08-29","Open":26082.5293,"High":26167.93945,"Low":26035.30078,"Close":26124.57031,"Adj Close":26124.57031,"Volume":214960000}
{"Date":"2018-08-30","Open":26099.00977,"High":26104.36914,"Low":25934.80078,"Close":25986.91992,"Adj Close":25986.91992,"Volume":240440000}
{"Date":"2018-08-31","Open":25964.84961,"High":26028.83008,"Low":25879.76953,"Close":25964.82031,"Adj Close":25964.82031,"Volume":273440000}
{"Date":"2018-09-04","Open":25916.07031,"High":25971.76953,"Low":25805.94922,"Close":25952.48047,"Adj Close":25952.48047,"Volume":254600000}
{"Date":"2018-09-05","Open":25919.83984,"High":26011.2207,"Low":25871.03906,"Close":25974.99023,"Adj Close":25974.99023,"Volume":289210000}
{"Date":"2018-09-06","Open":25973.01953,"High":26073.67969,"Low":25880.83984,"Close":25995.86914,"Adj Close":25995.86914,"Volume":262380000}
{"Date":"2018-09-07","Open":25951.01953,"High":26002.99023,"Low":25818.39062,"Close":25916.53906,"Adj Close":25916.53906,"Volume":281350000}
{"Date":"2018-09-10","Open":25991.91016,"High":26039.96094,"Low":25854.13086,"Close":25857.07031,"Adj Close":25857.07031,"Volume":252170000}
{"Date":"2018-09-11","Open":25841.14062,"High":26019.91992,"Low":25754.32031,"Close":25971.06055,"Adj Close":25971.06055,"Volume":265960000}
{"Date":"2018-09-12","Open":25989.07031,"High":26145.7207,"Low":25929.42969,"Close":25998.91992,"Adj Close":25998.91992,"Volume":282770000}
{"Date":"2018-09-13","Open":26083.93945,"High":26191.64062,"Low":26067.08008,"Close":26145.99023,"Adj Close":26145.99023,"Volume":260800000}
{"Date":"2018-09-14","Open":26169.56055,"High":26211.10938,"Low":26068.28906,"Close":26154.66992,"Adj Close":26154.66992,"Volume":228640000}
{"Date":"2018-09-17","Open":26151.66016,"High":26184.4707,"Low":26030.34961,"Close":26062.11914,"Adj Close":26062.11914,"Volume":230230000}
{"Date":"2018-09-18","Open":26076.21094,"High":26317.33984,"Low":26076.21094,"Close":26246.96094,"Adj Close":26246.96094,"Volume":243000000}
{"Date":"2018-09-19","Open":26287.83984,"High":26464.41016,"Low":26280.75977,"Close":26405.75977,"Adj Close":26405.75977,"Volume":251330000}
{"Date":"2018-09-20","Open":26519.39062,"High":26697.49023,"Low":26519.39062,"Close":26656.98047,"Adj Close":26656.98047,"Volume":260480000}
{"Date":"2018-09-21","Open":26726.25,"High":26769.16016,"Low":26680.36914,"Close":26743.5,"Adj Close":26743.5,"Volume":657620000}
{"Date":"2018-09-24","Open":26705.25,"High":26709.93945,"Low":26548.67969,"Close":26562.05078,"Adj Close":26562.05078,"Volume":254850000}
{"Date":"2018-09-25","Open":26601.58008,"High":26634.84961,"Low":26475.58008,"Close":26492.21094,"Adj Close":26492.21094,"Volume":234110000}
{"Date":"2018-09-26","Open":26536.85938,"High":26606.08984,"Low":26349.33984,"Close":26385.2793,"Adj Close":26385.2793,"Volume":262620000}
{"Date":"2018-09-27","Open":26418.26953,"High":26557.00977,"Low":26379.94922,"Close":26439.92969,"Adj Close":26439.92969,"Volume":226350000}
{"Date":"2018-09-28","Open":26407.66016,"High":26515.75977,"Low":26383.57031,"Close":26458.31055,"Adj Close":26458.31055,"Volume":264030000}
{"Date":"2018-10-01","Open":26598.35938,"High":26737.98047,"Low":26596.05078,"Close":26651.21094,"Adj Close":26651.21094,"Volume":238320000}
{"Date":"2018-10-02","Open":26648.91016,"High":26824.7793,"Low":26627.66016,"Close":26773.93945,"Adj Close":26773.93945,"Volume":258290000}
{"Date":"2018-10-03","Open":26833.4707,"High":26951.81055,"Low":26789.08008,"Close":26828.39062,"Adj Close":26828.39062,"Volume":280130000}
{"Date":"2018-10-04","Open":26784.08008,"High":26793.82031,"Low":26471.60938,"Close":26627.48047,"Adj Close":26627.48047,"Volume":289600000}
{"Date":"2018-10-05","Open":26632.76953,"High":26676.16016,"Low":26301.81055,"Close":26447.05078,"Adj Close":26447.05078,"Volume":267100000}
{"Date":"2018-10-08","Open":26399.44922,"High":26529.34961,"Low":26223.08984,"Close":26486.7793,"Adj Close":26486.7793,"Volume":273020000}
{"Date":"2018-10-09","Open":26469.18945,"High":26539.93945,"Low":26324.16016,"Close":26430.57031,"Adj Close":26430.57031,"Volume":282560000}
{"Date":"2018-10-10","Open":26441.73047,"High":26487.86914,"Low":25567.09961,"Close":25598.74023,"Adj Close":25598.74023,"Volume":438200000}
{"Date":"2018-10-11","Open":25518.39062,"High":25683.64062,"Low":24899.76953,"Close":25052.83008,"Adj Close":25052.83008,"Volume":522880000}
{"Date":"2018-10-12","Open":25407.63086,"High":25467.55078,"Low":25000.83008,"Close":25339.99023,"Adj Close":25339.99023,"Volume":397510000}
{"Date":"2018-10-15","Open":25332.46094,"High":25482.41992,"Low":25243.88086,"Close":25250.55078,"Adj Close":25250.55078,"Volume":287320000}
{"Date":"2018-10-16","Open":25351.5293,"High":25817.67969,"Low":25351.5293,"Close":25798.41992,"Adj Close":25798.41992,"Volume":305800000}
{"Date":"2018-10-17","Open":25705.86914,"High":25810.08984,"Low":25479.16016,"Close":25706.67969,"Adj Close":25706.67969,"Volume":298210000}
{"Date":"2018-10-18","Open":25645.56055,"High":25691.46094,"Low":25236.00977,"Close":25379.44922,"Adj Close":25379.44922,"Volume":328020000}
{"Date":"2018-10-19","Open":25421.08984,"High":25608.71094,"Low":25350.01953,"Close":25444.33984,"Adj Close":25444.33984,"Volume":350810000}
{"Date":"2018-10-22","Open":25492.14062,"High":25561.33984,"Low":25236.05078,"Close":25317.41016,"Adj Close":25317.41016,"Volume":314940000}
{"Date":"2018-10-23","Open":25038.46094,"High":25307.69922,"Low":24768.78906,"Close":25191.42969,"Adj Close":25191.42969,"Volume":436430000}
{"Date":"2018-10-24","Open":25172.88086,"High":25306.23047,"Low":24533.18945,"Close":24583.41992,"Adj Close":24583.41992,"Volume":496400000}
{"Date":"2018-10-25","Open":24736.53906,"High":25104.28906,"Low":24645.56055,"Close":24984.55078,"Adj Close":24984.55078,"Volume":439670000}
{"Date":"2018-10-26","Open":24770.25,"High":24916.16016,"Low":24445.18945,"Close":24688.31055,"Adj Close":24688.31055,"Volume":505310000}
{"Date":"2018-10-29","Open":24818.98047,"High":25040.58008,"Low":24122.23047,"Close":24442.91992,"Adj Close":24442.91992,"Volume":443850000}
{"Date":"2018-10-30","Open":24482.03906,"High":24906.67969,"Low":24415.68945,"Close":24874.64062,"Adj Close":24874.64062,"Volume":470050000}
{"Date":"2018-10-31","Open":25008.82031,"High":25336.55078,"Low":25008.82031,"Close":25115.75977,"Adj Close":25115.75977,"Volume":448930000}
{"Date":"2018-11-01","Open":25142.08008,"High":25396.4707,"Low":25108.10938,"Close":25380.74023,"Adj Close":25380.74023,"Volume":383970000}
{"Date":"2018-11-02","Open":25443.59961,"High":25578.98047,"Low":25078.7207,"Close":25270.83008,"Adj Close":25270.83008,"Volume":429480000}
{"Date":"2018-11-05","Open":25261.4707,"High":25507.34961,"Low":25261.4707,"Close":25461.69922,"Adj Close":25461.69922,"Volume":334740000}
{"Date":"2018-11-06","Open":25452.83008,"High":25651.85938,"Low":25444.90039,"Close":25635.00977,"Adj Close":25635.00977,"Volume":265450000}
{"Date":"2018-11-07","Open":25788.46094,"High":26200.14062,"Low":25765.88086,"Close":26180.30078,"Adj Close":26180.30078,"Volume":361780000}
{"Date":"2018-11-08","Open":26139.58984,"High":26277.82031,"Low":26081.90039,"Close":26191.2207,"Adj Close":26191.2207,"Volume":295650000}
{"Date":"2018-11-09","Open":26149.10938,"High":26161.49023,"Low":25882.91016,"Close":25989.30078,"Adj Close":25989.30078,"Volume":324450000}
{"Date":"2018-11-12","Open":25959.33008,"High":25966.71094,"Low":25340.50977,"Close":25387.17969,"Adj Close":25387.17969,"Volume":346910000}
{"Date":"2018-11-13","Open":25321.21094,"High":25511.0293,"Low":25193.7793,"Close":25286.49023,"Adj Close":25286.49023,"Volume":339690000}
{"Date":"2018-11-14","Open":25388.08008,"High":25501.28906,"Low":24935.82031,"Close":25080.5,"Adj Close":25080.5,"Volume":384240000}
{"Date":"2018-11-15","Open":25061.48047,"High":25354.56055,"Low":24787.78906,"Close":25289.26953,"Adj Close":25289.26953,"Volume":392750000}
{"Date":"2018-11-16","Open":25242.34961,"High":25510.23047,"Low":25147.80078,"Close":25413.2207,"Adj Close":25413.2207,"Volume":354460000}
{"Date":"2018-11-19","Open":25392.60938,"High":25392.60938,"Low":24900.98047,"Close":25017.43945,"Adj Close":25017.43945,"Volume":358090000}
{"Date":"2018-11-20","Open":24618.67969,"High":24707.25977,"Low":24368.98047,"Close":24465.64062,"Adj Close":24465.64062,"Volume":445920000}
{"Date":"2018-11-21","Open":24541.65039,"High":24669.78906,"Low":24463.2793,"Close":24464.68945,"Adj Close":24464.68945,"Volume":289370000}
{"Date":"2018-11-23","Open":24336.40039,"High":24408.80078,"Low":24268.74023,"Close":24285.94922,"Adj Close":24285.94922,"Volume":155940000}
{"Date":"2018-11-26","Open":24364.13086,"High":24673.28906,"Low":24364.13086,"Close":24640.24023,"Adj Close":24640.24023,"Volume":306280000}
{"Date":"2018-11-27","Open":24557.01953,"High":24750.73047,"Low":24416.0293,"Close":24748.73047,"Adj Close":24748.73047,"Volume":308250000}
{"Date":"2018-11-28","Open":24832.83984,"High":25368.92969,"Low":24832.83984,"Close":25366.42969,"Adj Close":25366.42969,"Volume":362160000}
{"Date":"2018-11-29","Open":25343.65039,"High":25479.03906,"Low":25202.78906,"Close":25338.83984,"Adj Close":25338.83984,"Volume":305110000}
{"Date":"2018-11-30","Open":25307.14062,"High":25549.71094,"Low":25250.9707,"Close":25538.46094,"Adj Close":25538.46094,"Volume":482250000}
{"Date":"2018-12-03","Open":25779.57031,"High":25980.21094,"Low":25670.50977,"Close":25826.42969,"Adj Close":25826.42969,"Volume":388480000}
{"Date":"2018-12-04","Open":25752.56055,"High":25773.11914,"Low":25008.10938,"Close":25027.07031,"Adj Close":25027.07031,"Volume":418900000}
{"Date":"2018-12-06","Open":24737.41992,"High":24951.00977,"Low":24242.2207,"Close":24947.66992,"Adj Close":24947.66992,"Volume":471690000}
{"Date":"2018-12-07","Open":24918.82031,"High":25095.61914,"Low":24284.7793,"Close":24388.94922,"Adj Close":24388.94922,"Volume":398230000}
{"Date":"2018-12-10","Open":24360.94922,"High":24500.81055,"Low":23881.36914,"Close":24423.25977,"Adj Close":24423.25977,"Volume":389690000}
{"Date":"2018-12-11","Open":24719.91016,"High":24791.25977,"Low":24221.06055,"Close":24370.24023,"Adj Close":24370.24023,"Volume":342960000}
{"Date":"2018-12-12","Open":24509.08984,"High":24828.28906,"Low":24509.08984,"Close":24527.26953,"Adj Close":24527.26953,"Volume":344330000}
{"Date":"2018-12-13","Open":24575.85938,"High":24740.96094,"Low":24473.28906,"Close":24597.38086,"Adj Close":24597.38086,"Volume":299970000}
{"Date":"2018-12-14","Open":24408.03906,"High":24431.14062,"Low":24033.78906,"Close":24100.50977,"Adj Close":24100.50977,"Volume":416940000}
{"Date":"2018-12-17","Open":23986.83008,"High":24088.08008,"Low":23456.88086,"Close":23592.98047,"Adj Close":23592.98047,"Volume":466740000}
{"Date":"2018-12-18","Open":23769.13086,"High":23927.76953,"Low":23516.01953,"Close":23675.64062,"Adj Close":23675.64062,"Volume":408070000}
{"Date":"2018-12-19","Open":23693.33008,"High":24057.33984,"Low":23162.64062,"Close":23323.66016,"Adj Close":23323.66016,"Volume":503550000}
{"Date":"2018-12-20","Open":23224.11914,"High":23282.19922,"Low":22644.31055,"Close":22859.59961,"Adj Close":22859.59961,"Volume":576700000}
{"Date":"2018-12-21","Open":22871.74023,"High":23254.58984,"Low":22396.33984,"Close":22445.36914,"Adj Close":22445.36914,"Volume":900510000}
{"Date":"2018-12-24","Open":22317.2793,"High":22339.86914,"Low":21792.19922,"Close":21792.19922,"Adj Close":21792.19922,"Volume":308420000}
{"Date":"2018-12-26","Open":21857.73047,"High":22878.91992,"Low":21712.5293,"Close":22878.44922,"Adj Close":22878.44922,"Volume":433080000}
{"Date":"2018-12-27","Open":22629.06055,"High":23138.89062,"Low":22267.41992,"Close":23138.82031,"Adj Close":23138.82031,"Volume":407940000}
{"Date":"2018-12-28","Open":23213.60938,"High":23381.88086,"Low":22981.33008,"Close":23062.40039,"Adj Close":23062.40039,"Volume":336510000}
{"Date":"2018-12-31","Open":23153.93945,"High":23333.17969,"Low":23118.30078,"Close":23327.46094,"Adj Close":23327.46094,"Volume":288830000}
{"Date":"2019-01-02","Open":23058.60938,"High":23413.4707,"Low":22928.58984,"Close":23346.24023,"Adj Close":23346.24023,"Volume":321570000}
{"Date":"2019-01-03","Open":23176.39062,"High":23176.39062,"Low":22638.41016,"Close":22686.2207,"Adj Close":22686.2207,"Volume":424240000}
{"Date":"2019-01-04","Open":22894.91992,"High":23518.64062,"Low":22894.91992,"Close":23433.16016,"Adj Close":23433.16016,"Volume":396020000}
{"Date":"2019-01-07","Open":23474.25977,"High":23687.74023,"Low":23301.58984,"Close":23531.34961,"Adj Close":23531.34961,"Volume":334200000}
{"Date":"2019-01-08","Open":23680.32031,"High":23864.65039,"Low":23581.44922,"Close":23787.44922,"Adj Close":23787.44922,"Volume":317420000}
{"Date":"2019-01-09","Open":23844.26953,"High":24084.71094,"Low":23703.16016,"Close":23879.11914,"Adj Close":23879.11914,"Volume":324570000}
{"Date":"2019-01-10","Open":23811.10938,"High":24014.7793,"Low":23703.25,"Close":24001.91992,"Adj Close":24001.91992,"Volume":338150000}
{"Date":"2019-01-11","Open":23940.00977,"High":23996.32031,"Low":23798.16016,"Close":23995.94922,"Adj Close":23995.94922,"Volume":262650000}
{"Date":"2019-01-14","Open":23880.5293,"High":23964.90039,"Low":23765.24023,"Close":23909.83984,"Adj Close":23909.83984,"Volume":277560000}
{"Date":"2019-01-15","Open":23914.10938,"High":24099.14062,"Low":23887.92969,"Close":24065.58984,"Adj Close":24065.58984,"Volume":291570000}
{"Date":"2019-01-16","Open":24139.91016,"High":24288.60938,"Low":24119.7207,"Close":24207.16016,"Adj Close":24207.16016,"Volume":302830000}
{"Date":"2019-01-17","Open":24147.08984,"High":24474.46094,"Low":24088.90039,"Close":24370.09961,"Adj Close":24370.09961,"Volume":288590000}
{"Date":"2019-01-18","Open":24534.18945,"High":24750.2207,"Low":24459.0293,"Close":24706.34961,"Adj Close":24706.34961,"Volume":372970000}
{"Date":"2019-01-22","Open":24607.75977,"High":24607.75977,"Low":24244.31055,"Close":24404.48047,"Adj Close":24404.48047,"Volume":338480000}
{"Date":"2019-01-23","Open":24577.25,"High":24700.98047,"Low":24307.16992,"Close":24575.61914,"Adj Close":24575.61914,"Volume":318600000}
{"Date":"2019-01-24","Open":24579.96094,"High":24626.30078,"Low":24422.73047,"Close":24553.24023,"Adj Close":24553.24023,"Volume":320170000}
{"Date":"2019-01-25","Open":24687.21094,"High":24860.15039,"Low":24676.75,"Close":24737.19922,"Adj Close":24737.19922,"Volume":376890000}
{"Date":"2019-01-28","Open":24596.98047,"High":24596.98047,"Low":24323.93945,"Close":24528.2207,"Adj Close":24528.2207,"Volume":347170000}
{"Date":"2019-01-29","Open":24519.61914,"High":24674.86914,"Low":24504.03906,"Close":24579.96094,"Adj Close":24579.96094,"Volume":330870000}
{"Date":"2019-01-30","Open":24826.51953,"High":25109.61914,"Low":24790.90039,"Close":25014.85938,"Adj Close":25014.85938,"Volume":397330000}
{"Date":"2019-01-31","Open":24954.48047,"High":25049.61914,"Low":24842.08984,"Close":24999.66992,"Adj Close":24999.66992,"Volume":507350000}
{"Date":"2019-02-01","Open":25025.31055,"High":25193.15039,"Low":24982.49023,"Close":25063.89062,"Adj Close":25063.89062,"Volume":372090000}
{"Date":"2019-02-04","Open":25062.11914,"High":25239.91016,"Low":24977.66992,"Close":25239.36914,"Adj Close":25239.36914,"Volume":298540000}
{"Date":"2019-02-05","Open":25287.92969,"High":25427.32031,"Low":25287.65039,"Close":25411.51953,"Adj Close":25411.51953,"Volume":310650000}
{"Date":"2019-02-06","Open":25371.57031,"High":25439.03906,"Low":25312.06055,"Close":25390.30078,"Adj Close":25390.30078,"Volume":247590000}
{"Date":"2019-02-07","Open":25265.81055,"High":25314.25977,"Low":25000.51953,"Close":25169.5293,"Adj Close":25169.5293,"Volume":295460000}
{"Date":"2019-02-08","Open":25042.35938,"High":25106.39062,"Low":24883.03906,"Close":25106.33008,"Adj Close":25106.33008,"Volume":248210000}
{"Date":"2019-02-11","Open":25142.81055,"High":25196.75,"Low":25009.09961,"Close":25053.10938,"Adj Close":25053.10938,"Volume":241700000}
{"Date":"2019-02-12","Open":25152.0293,"High":25458.98047,"Low":25152.0293,"Close":25425.75977,"Adj Close":25425.75977,"Volume":278110000}
{"Date":"2019-02-13","Open":25480.85938,"High":25625.94922,"Low":25480.85938,"Close":25543.26953,"Adj Close":25543.26953,"Volume":263330000}
{"Date":"2019-02-14","Open":25460.65039,"High":25558.90039,"Low":25308.08984,"Close":25439.39062,"Adj Close":25439.39062,"Volume":313010000}
{"Date":"2019-02-15","Open":25564.63086,"High":25883.7207,"Low":25564.63086,"Close":25883.25,"Adj Close":25883.25,"Volume":328530000}
{"Date":"2019-02-19","Open":25849.84961,"High":25961.43945,"Low":25820.00977,"Close":25891.32031,"Adj Close":25891.32031,"Volume":280620000}
{"Date":"2019-02-20","Open":25872.25977,"High":25986.19922,"Low":25846.48047,"Close":25954.43945,"Adj Close":25954.43945,"Volume":287880000}
{"Date":"2019-02-21","Open":25922.41016,"High":25938.88086,"Low":25762.21094,"Close":25850.63086,"Adj Close":25850.63086,"Volume":255710000}
{"Date":"2019-02-22","Open":25906.26953,"High":26052.90039,"Low":25906.26953,"Close":26031.81055,"Adj Close":26031.81055,"Volume":279760000}
{"Date":"2019-02-25","Open":26126.15039,"High":26241.41992,"Low":26080.66016,"Close":26091.94922,"Adj Close":26091.94922,"Volume":281600000}
{"Date":"2019-02-26","Open":26051.60938,"High":26155.28906,"Low":25966.00977,"Close":26057.98047,"Adj Close":26057.98047,"Volume":257850000}
{"Date":"2019-02-27","Open":25995.59961,"High":26039.67969,"Low":25877.24023,"Close":25985.16016,"Adj Close":25985.16016,"Volume":255380000}
{"Date":"2019-02-28","Open":25984.2793,"High":26029.21094,"Low":25896.56055,"Close":25916,"Adj Close":25916,"Volume":338520000}
{"Date":"2019-03-01","Open":26019.66992,"High":26143.91992,"Low":25914.36914,"Close":26026.32031,"Adj Close":26026.32031,"Volume":289890000}
{"Date":"2019-03-04","Open":26122.18945,"High":26155.98047,"Low":25611.55078,"Close":25819.65039,"Adj Close":25819.65039,"Volume":295510000}
{"Date":"2019-03-05","Open":25829.07031,"High":25877.15039,"Low":25725.63086,"Close":25806.63086,"Adj Close":25806.63086,"Volume":252260000}
{"Date":"2019-03-06","Open":25818.75977,"High":25837.60938,"Low":25633.71094,"Close":25673.46094,"Adj Close":25673.46094,"Volume":256250000}
{"Date":"2019-03-07","Open":25645.44922,"High":25645.44922,"Low":25352.55078,"Close":25473.23047,"Adj Close":25473.23047,"Volume":289140000}
{"Date":"2019-03-08","Open":25347.38086,"High":25466.14062,"Low":25252.46094,"Close":25450.24023,"Adj Close":25450.24023,"Volume":270500000}
{"Date":"2019-03-11","Open":25208,"High":25661.63086,"Low":25208,"Close":25650.88086,"Adj Close":25650.88086,"Volume":309790000}
{"Date":"2019-03-12","Open":25600.30078,"High":25675.43945,"Low":25522.16992,"Close":25554.66016,"Adj Close":25554.66016,"Volume":317730000}
{"Date":"2019-03-13","Open":25637.23047,"High":25776.49023,"Low":25571.31055,"Close":25702.89062,"Adj Close":25702.89062,"Volume":331410000}
{"Date":"2019-03-14","Open":25692.31055,"High":25752.83984,"Low":25621.31055,"Close":25709.93945,"Adj Close":25709.93945,"Volume":302790000}
{"Date":"2019-03-15","Open":25720.96094,"High":25927.91016,"Low":25649.69922,"Close":25848.86914,"Adj Close":25848.86914,"Volume":616910000}
{"Date":"2019-03-18","Open":25801.88086,"High":25924.76953,"Low":25785.66016,"Close":25914.09961,"Adj Close":25914.09961,"Volume":399530000}
{"Date":"2019-03-19","Open":25987.86914,"High":26109.67969,"Low":25814.91992,"Close":25887.38086,"Adj Close":25887.38086,"Volume":342250000}
{"Date":"2019-03-20","Open":25867.78906,"High":25929.51953,"Low":25670.63086,"Close":25745.66992,"Adj Close":25745.66992,"Volume":321980000}
{"Date":"2019-03-21","Open":25688.43945,"High":26009.90039,"Low":25657.7793,"Close":25962.50977,"Adj Close":25962.50977,"Volume":335250000}
{"Date":"2019-03-22","Open":25844.65039,"High":25877.00977,"Low":25501.44922,"Close":25502.32031,"Adj Close":25502.32031,"Volume":386510000}
{"Date":"2019-03-25","Open":25490.7207,"High":25603.26953,"Low":25372.25977,"Close":25516.83008,"Adj Close":25516.83008,"Volume":303120000}
{"Date":"2019-03-26","Open":25649.56055,"High":25796.28906,"Low":25544.7793,"Close":25657.73047,"Adj Close":25657.73047,"Volume":305110000}
{"Date":"2019-03-27","Open":25676.33984,"High":25758.16992,"Low":25425.26953,"Close":25625.58984,"Adj Close":25625.58984,"Volume":270340000}
{"Date":"2019-03-28","Open":25693.32031,"High":25743.41016,"Low":25576.68945,"Close":25717.46094,"Adj Close":25717.46094,"Volume":237170000}
{"Date":"2019-03-29","Open":25827.31055,"High":25949.32031,"Low":25771.66992,"Close":25928.67969,"Adj Close":25928.67969,"Volume":300620000}
{"Date":"2019-04-01","Open":26075.09961,"High":26280.90039,"Low":26071.68945,"Close":26258.41992,"Adj Close":26258.41992,"Volume":295570000}
{"Date":"2019-04-02","Open":26213.55078,"High":26221.24023,"Low":26122.31055,"Close":26179.13086,"Adj Close":26179.13086,"Volume":250940000}
{"Date":"2019-04-03","Open":26238.0293,"High":26282.16992,"Low":26138.4707,"Close":26218.13086,"Adj Close":26218.13086,"Volume":271980000}
{"Date":"2019-04-04","Open":26213.41992,"High":26398.90039,"Low":26212.7793,"Close":26384.63086,"Adj Close":26384.63086,"Volume":233040000}
{"Date":"2019-04-05","Open":26427.56055,"High":26487.57031,"Low":26370.82031,"Close":26424.99023,"Adj Close":26424.99023,"Volume":229550000}
{"Date":"2019-04-08","Open":26312.66992,"High":26344.65039,"Low":26246.0293,"Close":26341.01953,"Adj Close":26341.01953,"Volume":229380000}
{"Date":"2019-04-09","Open":26243.53906,"High":26246.33984,"Low":26103.14062,"Close":26150.58008,"Adj Close":26150.58008,"Volume":244410000}
{"Date":"2019-04-10","Open":26173.71094,"High":26209.49023,"Low":26101.24023,"Close":26157.16016,"Adj Close":26157.16016,"Volume":203130000}
{"Date":"2019-04-11","Open":26188.21094,"High":26229.88086,"Low":26062.58984,"Close":26143.05078,"Adj Close":26143.05078,"Volume":211680000}
{"Date":"2019-04-12","Open":26357.78906,"High":26436.67969,"Low":26309.7207,"Close":26412.30078,"Adj Close":26412.30078,"Volume":369910000}
{"Date":"2019-04-15","Open":26407.75977,"High":26424.84961,"Low":26316.41992,"Close":26384.76953,"Adj Close":26384.76953,"Volume":250620000}
{"Date":"2019-04-16","Open":26482.18945,"High":26530.71094,"Low":26397.18945,"Close":26452.66016,"Adj Close":26452.66016,"Volume":302340000}
{"Date":"2019-04-17","Open":26468.5293,"High":26501.01953,"Low":26391.85938,"Close":26449.53906,"Adj Close":26449.53906,"Volume":367780000}
{"Date":"2019-04-18","Open":26463.36914,"High":26602.41992,"Low":26444.5293,"Close":26559.53906,"Adj Close":26559.53906,"Volume":332850000}
{"Date":"2019-04-22","Open":26510.76953,"High":26553.05078,"Low":26458.60938,"Close":26511.05078,"Adj Close":26511.05078,"Volume":232570000}
{"Date":"2019-04-23","Open":26513.83008,"High":26695.96094,"Low":26503.56055,"Close":26656.39062,"Adj Close":26656.39062,"Volume":311690000}
{"Date":"2019-04-24","Open":26652.56055,"High":26680.58008,"Low":26582.85938,"Close":26597.05078,"Adj Close":26597.05078,"Volume":283370000}
{"Date":"2019-04-25","Open":26426.36914,"High":26536.48047,"Low":26310.2793,"Close":26462.08008,"Adj Close":26462.08008,"Volume":296730000}
{"Date":"2019-04-26","Open":26454.61914,"High":26543.56055,"Low":26392.55078,"Close":26543.33008,"Adj Close":26543.33008,"Volume":317290000}
{"Date":"2019-04-29","Open":26559.86914,"High":26602.53906,"Low":26520.75,"Close":26554.39062,"Adj Close":26554.39062,"Volume":279450000}
{"Date":"2019-04-30","Open":26594.56055,"High":26614.03906,"Low":26419.4707,"Close":26592.91016,"Adj Close":26592.91016,"Volume":340320000}
{"Date":"2019-05-01","Open":26639.06055,"High":26689.39062,"Low":26426.38086,"Close":26430.14062,"Adj Close":26430.14062,"Volume":303850000}
{"Date":"2019-05-02","Open":26407.15039,"High":26454.68945,"Low":26180.35938,"Close":26307.78906,"Adj Close":26307.78906,"Volume":287610000}
{"Date":"2019-05-03","Open":26379.14062,"High":26534.96094,"Low":26370.08984,"Close":26504.94922,"Adj Close":26504.94922,"Volume":248900000}
{"Date":"2019-05-06","Open":26160.61914,"High":26476.26953,"Low":26033.94922,"Close":26438.48047,"Adj Close":26438.48047,"Volume":283020000}
{"Date":"2019-05-07","Open":26276.90039,"High":26276.90039,"Low":25789.71094,"Close":25965.08984,"Adj Close":25965.08984,"Volume":334960000}
{"Date":"2019-05-08","Open":25933.78906,"High":26118.09961,"Low":25889.41016,"Close":25967.33008,"Adj Close":25967.33008,"Volume":276420000}
{"Date":"2019-05-09","Open":25878.84961,"High":25884.89062,"Low":25517.39062,"Close":25828.35938,"Adj Close":25828.35938,"Volume":334760000}
{"Date":"2019-05-10","Open":25763.7207,"High":26019.32031,"Low":25469.85938,"Close":25942.36914,"Adj Close":25942.36914,"Volume":294580000}
{"Date":"2019-05-13","Open":25568.06055,"High":25568.06055,"Low":25222.50977,"Close":25324.99023,"Adj Close":25324.99023,"Volume":361240000}
{"Date":"2019-05-14","Open":25384.0293,"High":25688.96094,"Low":25384.0293,"Close":25532.05078,"Adj Close":25532.05078,"Volume":291570000}
{"Date":"2019-05-15","Open":25400.13086,"High":25724.89062,"Low":25341.93945,"Close":25648.01953,"Adj Close":25648.01953,"Volume":270720000}
{"Date":"2019-05-16","Open":25692.14062,"High":25957.63086,"Low":25692.14062,"Close":25862.67969,"Adj Close":25862.67969,"Volume":320960000}
{"Date":"2019-05-17","Open":25719.94922,"High":25948.74023,"Low":25657.7793,"Close":25764,"Adj Close":25764,"Volume":283760000}
{"Date":"2019-05-20","Open":25655.31055,"High":25751.71094,"Low":25560.55078,"Close":25679.90039,"Adj Close":25679.90039,"Volume":279560000}
{"Date":"2019-05-21","Open":25782.33984,"High":25898.26953,"Low":25779.60938,"Close":25877.33008,"Adj Close":25877.33008,"Volume":260870000}
{"Date":"2019-05-22","Open":25818.46094,"High":25878.21094,"Low":25755.10938,"Close":25776.60938,"Adj Close":25776.60938,"Volume":241760000}
{"Date":"2019-05-23","Open":25657.99023,"High":25657.99023,"Low":25328.08984,"Close":25490.4707,"Adj Close":25490.4707,"Volume":316940000}
{"Date":"2019-05-24","Open":25551.07031,"High":25670.81055,"Low":25496.19922,"Close":25585.68945,"Adj Close":25585.68945,"Volume":201370000}
{"Date":"2019-05-28","Open":25616.55078,"High":25717.63086,"Low":25342.2793,"Close":25347.76953,"Adj Close":25347.76953,"Volume":358980000}
{"Date":"2019-05-29","Open":25231.46094,"High":25231.46094,"Low":24938.24023,"Close":25126.41016,"Adj Close":25126.41016,"Volume":298930000}
{"Date":"2019-05-30","Open":25139.93945,"High":25218.53906,"Low":25066.75,"Close":25169.88086,"Adj Close":25169.88086,"Volume":215240000}
{"Date":"2019-05-31","Open":25046.31055,"High":25046.31055,"Low":24809.50977,"Close":24815.03906,"Adj Close":24815.03906,"Volume":292230000}
{"Date":"2019-06-03","Open":24830.16016,"High":24935.21094,"Low":24680.57031,"Close":24819.7793,"Adj Close":24819.7793,"Volume":328240000}
{"Date":"2019-06-04","Open":24962.82031,"High":25343.76953,"Low":24962.82031,"Close":25332.17969,"Adj Close":25332.17969,"Volume":281690000}
{"Date":"2019-06-05","Open":25451,"High":25544.66016,"Low":25373.58008,"Close":25539.57031,"Adj Close":25539.57031,"Volume":262660000}
{"Date":"2019-06-06","Open":25567.44922,"High":25800.30078,"Low":25518.05078,"Close":25720.66016,"Adj Close":25720.66016,"Volume":248070000}
{"Date":"2019-06-07","Open":25768.7207,"High":26072.75,"Low":25768.7207,"Close":25983.93945,"Adj Close":25983.93945,"Volume":263010000}
{"Date":"2019-06-10","Open":26090.2207,"High":26210.60938,"Low":26054.31055,"Close":26062.67969,"Adj Close":26062.67969,"Volume":249280000}
{"Date":"2019-06-11","Open":26180.58984,"High":26248.66992,"Low":25998.86914,"Close":26048.50977,"Adj Close":26048.50977,"Volume":253490000}
{"Date":"2019-06-12","Open":26040.30078,"High":26082.09961,"Low":25958.66016,"Close":26004.83008,"Adj Close":26004.83008,"Volume":223690000}
{"Date":"2019-06-13","Open":26036.93945,"High":26146.91016,"Low":25995.71094,"Close":26106.76953,"Adj Close":26106.76953,"Volume":213400000}
{"Date":"2019-06-14","Open":26076.35938,"High":26162.2793,"Low":25988.08984,"Close":26089.60938,"Adj Close":26089.60938,"Volume":208020000}
{"Date":"2019-06-17","Open":26108.5293,"High":26165.7793,"Low":26049.80078,"Close":26112.5293,"Adj Close":26112.5293,"Volume":199500000}
{"Date":"2019-06-18","Open":26228.88086,"High":26527.18945,"Low":26227.75977,"Close":26465.53906,"Adj Close":26465.53906,"Volume":273490000}
{"Date":"2019-06-19","Open":26490.16016,"High":26569.75,"Low":26415.05078,"Close":26504,"Adj Close":26504,"Volume":240950000}
{"Date":"2019-06-20","Open":26665.38086,"High":26798.63086,"Low":26539.68945,"Close":26753.16992,"Adj Close":26753.16992,"Volume":278170000}
{"Date":"2019-06-21","Open":26749.11914,"High":26907.36914,"Low":26705.86914,"Close":26719.13086,"Adj Close":26719.13086,"Volume":485560000}
{"Date":"2019-06-24","Open":26727.60938,"High":26806.51953,"Low":26723.36914,"Close":26727.53906,"Adj Close":26727.53906,"Volume":232390000}
{"Date":"2019-06-25","Open":26731.60938,"High":26752.31055,"Low":26527.66016,"Close":26548.2207,"Adj Close":26548.2207,"Volume":282160000}
{"Date":"2019-06-26","Open":26599.41992,"High":26660.03906,"Low":26536.33008,"Close":26536.82031,"Adj Close":26536.82031,"Volume":274340000}
{"Date":"2019-06-27","Open":26523.7207,"High":26607.24023,"Low":26465.32031,"Close":26526.58008,"Adj Close":26526.58008,"Volume":246930000}
{"Date":"2019-06-28","Open":26605.92969,"High":26638.34961,"Low":26522.26953,"Close":26599.96094,"Adj Close":26599.96094,"Volume":499350000}
{"Date":"2019-07-01","Open":26805.85938,"High":26890.64062,"Low":26616.21094,"Close":26717.42969,"Adj Close":26717.42969,"Volume":267670000}
{"Date":"2019-07-02","Open":26719.5293,"High":26787.56055,"Low":26632.65039,"Close":26786.67969,"Adj Close":26786.67969,"Volume":219270000}
{"Date":"2019-07-03","Open":26832.32031,"High":26966,"Low":26831.43945,"Close":26966,"Adj Close":26966,"Volume":149840000}
{"Date":"2019-07-05","Open":26867.75,"High":26950.81055,"Low":26733.33008,"Close":26922.11914,"Adj Close":26922.11914,"Volume":192170000}
{"Date":"2019-07-08","Open":26835.64062,"High":26839.14062,"Low":26744.86914,"Close":26806.14062,"Adj Close":26806.14062,"Volume":214290000}
{"Date":"2019-07-09","Open":26725.11914,"High":26807.69922,"Low":26665.57031,"Close":26783.49023,"Adj Close":26783.49023,"Volume":218330000}
{"Date":"2019-07-10","Open":26851.96094,"High":26983.44922,"Low":26813.10938,"Close":26860.19922,"Adj Close":26860.19922,"Volume":207990000}
{"Date":"2019-07-11","Open":26950.16016,"High":27088.44922,"Low":26916.32031,"Close":27088.08008,"Adj Close":27088.08008,"Volume":252300000}
{"Date":"2019-07-12","Open":27139.49023,"High":27333.78906,"Low":27135.44922,"Close":27332.0293,"Adj Close":27332.0293,"Volume":248390000}
{"Date":"2019-07-15","Open":27364.68945,"High":27364.68945,"Low":27294.16992,"Close":27359.16016,"Adj Close":27359.16016,"Volume":199730000}
{"Date":"2019-07-16","Open":27349.32031,"High":27398.67969,"Low":27290.24023,"Close":27335.63086,"Adj Close":27335.63086,"Volume":226000000}
{"Date":"2019-07-17","Open":27320.91016,"High":27343.06055,"Low":27218.38086,"Close":27219.84961,"Adj Close":27219.84961,"Volume":193930000}
{"Date":"2019-07-18","Open":27191.98047,"High":27266.81055,"Low":27068.78906,"Close":27222.9707,"Adj Close":27222.9707,"Volume":216070000}
{"Date":"2019-07-19","Open":27246.38086,"High":27342.96094,"Low":27145.7793,"Close":27154.19922,"Adj Close":27154.19922,"Volume":287690000}
{"Date":"2019-07-22","Open":27174.17969,"High":27227.76953,"Low":27088.90039,"Close":27171.90039,"Adj Close":27171.90039,"Volume":216310000}
{"Date":"2019-07-23","Open":27231.85938,"High":27368.81055,"Low":27204.58008,"Close":27349.18945,"Adj Close":27349.18945,"Volume":248850000}
{"Date":"2019-07-24","Open":27262.24023,"High":27291.03906,"Low":27191.11914,"Close":27269.9707,"Adj Close":27269.9707,"Volume":244320000}
{"Date":"2019-07-25","Open":27247.39062,"High":27298.42969,"Low":27062.48047,"Close":27140.98047,"Adj Close":27140.98047,"Volume":241420000}
{"Date":"2019-07-26","Open":27166,"High":27213.69922,"Low":27123.25,"Close":27192.44922,"Adj Close":27192.44922,"Volume":233650000}
{"Date":"2019-07-29","Open":27192.24023,"High":27275.84961,"Low":27178.06055,"Close":27221.34961,"Adj Close":27221.34961,"Volume":250850000}
{"Date":"2019-07-30","Open":27145.39062,"High":27224.35938,"Low":27069.85938,"Close":27198.01953,"Adj Close":27198.01953,"Volume":293250000}
{"Date":"2019-07-31","Open":27244.66992,"High":27281.65039,"Low":26719.59961,"Close":26864.26953,"Adj Close":26864.26953,"Volume":385150000}
{"Date":"2019-08-01","Open":26879.85938,"High":27175.58984,"Low":26548.71094,"Close":26583.41992,"Adj Close":26583.41992,"Volume":386320000}
{"Date":"2019-08-02","Open":26528.66016,"High":26570.01953,"Low":26249.2207,"Close":26485.00977,"Adj Close":26485.00977,"Volume":327640000}
{"Date":"2019-08-05","Open":26259.23047,"High":26259.23047,"Low":25523.38086,"Close":25717.74023,"Adj Close":25717.74023,"Volume":422240000}
{"Date":"2019-08-06","Open":25810.61914,"High":26038.67969,"Low":25710.86914,"Close":26029.51953,"Adj Close":26029.51953,"Volume":318160000}
{"Date":"2019-08-07","Open":25814.2207,"High":26073.21094,"Low":25440.39062,"Close":26007.07031,"Adj Close":26007.07031,"Volume":344790000}
{"Date":"2019-08-08","Open":26086.51953,"High":26383.60938,"Low":26038.09961,"Close":26378.18945,"Adj Close":26378.18945,"Volume":282530000}
{"Date":"2019-08-09","Open":26337.08984,"High":26413.35938,"Low":26097.64062,"Close":26287.43945,"Adj Close":26287.43945,"Volume":240260000}
{"Date":"2019-08-12","Open":26169.91016,"High":26178.94922,"Low":25824.93945,"Close":25896.43945,"Adj Close":25896.43945,"Volume":199390000}
{"Date":"2019-08-13","Open":25888.88086,"High":26426.9707,"Low":25833.25,"Close":26279.91016,"Adj Close":26279.91016,"Volume":308900000}
{"Date":"2019-08-14","Open":26035.08008,"High":26035.08008,"Low":25471.58984,"Close":25479.41992,"Adj Close":25479.41992,"Volume":352250000}
{"Date":"2019-08-15","Open":25514.25,"High":25639.68945,"Low":25339.59961,"Close":25579.39062,"Adj Close":25579.39062,"Volume":332600000}
{"Date":"2019-08-16","Open":25678.16992,"High":25929.65039,"Low":25678.16992,"Close":25886.00977,"Adj Close":25886.00977,"Volume":276210000}
{"Date":"2019-08-19","Open":26020.06055,"High":26222.32031,"Low":26020.06055,"Close":26135.78906,"Adj Close":26135.78906,"Volume":252640000}
{"Date":"2019-08-20","Open":26086.85938,"High":26160.11914,"Low":25952,"Close":25962.43945,"Adj Close":25962.43945,"Volume":238100000}
{"Date":"2019-08-21","Open":26145.35938,"High":26268.32031,"Low":26141.76953,"Close":26202.73047,"Adj Close":26202.73047,"Volume":208790000}
{"Date":"2019-08-22","Open":26271.64062,"High":26388.7793,"Low":26099.00977,"Close":26252.24023,"Adj Close":26252.24023,"Volume":222810000}
{"Date":"2019-08-23","Open":26134.21094,"High":26320.28906,"Low":25507.17969,"Close":25628.90039,"Adj Close":25628.90039,"Volume":364260000}
{"Date":"2019-08-26","Open":25826.05078,"High":25941.25,"Low":25716.39062,"Close":25898.83008,"Adj Close":25898.83008,"Volume":222780000}
{"Date":"2019-08-27","Open":26014.46094,"High":26054.01953,"Low":25721.84961,"Close":25777.90039,"Adj Close":25777.90039,"Volume":263530000}
{"Date":"2019-08-28","Open":25712.99023,"High":26041.57031,"Low":25637.42969,"Close":26036.09961,"Adj Close":26036.09961,"Volume":207070000}
{"Date":"2019-08-29","Open":26249.08984,"High":26408.83984,"Low":26185.71094,"Close":26362.25,"Adj Close":26362.25,"Volume":208650000}
{"Date":"2019-08-30","Open":26476.39062,"High":26514.61914,"Low":26295.58984,"Close":26403.2793,"Adj Close":26403.2793,"Volume":2190810000}
{"Date":"2019-09-03","Open":26198.25977,"High":26198.25977,"Low":25978.2207,"Close":26118.01953,"Adj Close":26118.01953,"Volume":223210000}
{"Date":"2019-09-04","Open":26301.99023,"High":26362.34961,"Low":26244.43945,"Close":26355.4707,"Adj Close":26355.4707,"Volume":202710000}
{"Date":"2019-09-05","Open":26603.15039,"High":26836.30078,"Low":26603.15039,"Close":26728.15039,"Adj Close":26728.15039,"Volume":256670000}
{"Date":"2019-09-06","Open":26790.25,"High":26860.86914,"Low":26708.39062,"Close":26797.46094,"Adj Close":26797.46094,"Volume":209700000}
{"Date":"2019-09-09","Open":26866.23047,"High":26900.83008,"Low":26762.17969,"Close":26835.50977,"Adj Close":26835.50977,"Volume":273120000}
{"Date":"2019-09-10","Open":26805.83008,"High":26909.42969,"Low":26717.05078,"Close":26909.42969,"Adj Close":26909.42969,"Volume":322340000}
{"Date":"2019-09-11","Open":26928.05078,"High":27137.03906,"Low":26885.48047,"Close":27137.03906,"Adj Close":27137.03906,"Volume":272590000}
{"Date":"2019-09-12","Open":27197.32031,"High":27306.73047,"Low":27105.00977,"Close":27182.44922,"Adj Close":27182.44922,"Volume":250010000}
{"Date":"2019-09-13","Open":27216.66992,"High":27277.55078,"Low":27193.94922,"Close":27219.51953,"Adj Close":27219.51953,"Volume":255260000}
{"Date":"2019-09-16","Open":27146.06055,"High":27172.86914,"Low":27032.56055,"Close":27076.82031,"Adj Close":27076.82031,"Volume":220620000}
{"Date":"2019-09-17","Open":27010.11914,"High":27110.80078,"Low":26984.14062,"Close":27110.80078,"Adj Close":27110.80078,"Volume":223580000}
{"Date":"2019-09-18","Open":27075.39062,"High":27161.92969,"Low":26899.15039,"Close":27147.08008,"Adj Close":27147.08008,"Volume":212860000}
{"Date":"2019-09-19","Open":27186.05078,"High":27272.16992,"Low":27064.21094,"Close":27094.78906,"Adj Close":27094.78906,"Volume":212360000}
{"Date":"2019-09-20","Open":27102.17969,"High":27194.75,"Low":26926.67969,"Close":26935.07031,"Adj Close":26935.07031,"Volume":497640000}
{"Date":"2019-09-23","Open":26851.44922,"High":27011.07031,"Low":26831.33984,"Close":26949.99023,"Adj Close":26949.99023,"Volume":204240000}
{"Date":"2019-09-24","Open":27034.07031,"High":27079.67969,"Low":26704.96094,"Close":26807.76953,"Adj Close":26807.76953,"Volume":301750000}
{"Date":"2019-09-25","Open":26866.71094,"High":27016.56055,"Low":26755.85938,"Close":26970.71094,"Adj Close":26970.71094,"Volume":237220000}
{"Date":"2019-09-26","Open":27004.10938,"High":27015.07031,"Low":26803.83984,"Close":26891.11914,"Adj Close":26891.11914,"Volume":229180000}
{"Date":"2019-09-27","Open":26987.25977,"High":27012.53906,"Low":26715.82031,"Close":26820.25,"Adj Close":26820.25,"Volume":217780000}
{"Date":"2019-09-30","Open":26852.33008,"High":26998.85938,"Low":26852.33008,"Close":26916.83008,"Adj Close":26916.83008,"Volume":222680000}
{"Date":"2019-10-01","Open":26962.53906,"High":27046.21094,"Low":26562.2207,"Close":26573.03906,"Adj Close":26573.03906,"Volume":260110000}
{"Date":"2019-10-02","Open":26425.85938,"High":26438.03906,"Low":25974.11914,"Close":26078.61914,"Adj Close":26078.61914,"Volume":309640000}
{"Date":"2019-10-03","Open":26039.01953,"High":26205.19922,"Low":25743.46094,"Close":26201.03906,"Adj Close":26201.03906,"Volume":241610000}
{"Date":"2019-10-04","Open":26271.69922,"High":26590.74023,"Low":26271.69922,"Close":26573.7207,"Adj Close":26573.7207,"Volume":221310000}
{"Date":"2019-10-07","Open":26502.33008,"High":26655.83984,"Low":26424.53906,"Close":26478.01953,"Adj Close":26478.01953,"Volume":195200000}
{"Date":"2019-10-08","Open":26276.58984,"High":26421.81055,"Low":26139.80078,"Close":26164.03906,"Adj Close":26164.03906,"Volume":244590000}
{"Date":"2019-10-09","Open":26308.23047,"High":26424.31055,"Low":26249.75,"Close":26346.00977,"Adj Close":26346.00977,"Volume":190060000}
{"Date":"2019-10-10","Open":26317.34961,"High":26603.31055,"Low":26314.50977,"Close":26496.66992,"Adj Close":26496.66992,"Volume":217680000}
{"Date":"2019-10-11","Open":26694.19922,"High":27013.9707,"Low":26694.19922,"Close":26816.58984,"Adj Close":26816.58984,"Volume":282080000}
{"Date":"2019-10-14","Open":26766.42969,"High":26874.33008,"Low":26749.17969,"Close":26787.35938,"Adj Close":26787.35938,"Volume":178620000}
{"Date":"2019-10-15","Open":26811.19922,"High":27120.10938,"Low":26811.19922,"Close":27024.80078,"Adj Close":27024.80078,"Volume":245510000}
{"Date":"2019-10-16","Open":26972.31055,"High":27058.33984,"Low":26943.28906,"Close":27001.98047,"Adj Close":27001.98047,"Volume":214660000}
{"Date":"2019-10-17","Open":27032.38086,"High":27112.16016,"Low":26970.28906,"Close":27025.88086,"Adj Close":27025.88086,"Volume":222540000}
{"Date":"2019-10-18","Open":27004.49023,"High":27018.25,"Low":26770.13086,"Close":26770.19922,"Adj Close":26770.19922,"Volume":288970000}
{"Date":"2019-10-21","Open":26852.66992,"High":26852.66992,"Low":26747.61914,"Close":26827.64062,"Adj Close":26827.64062,"Volume":241030000}
{"Date":"2019-10-22","Open":26850.42969,"High":26946.64062,"Low":26782.60938,"Close":26788.09961,"Adj Close":26788.09961,"Volume":265510000}
{"Date":"2019-10-23","Open":26835.24023,"High":26896.89062,"Low":26745,"Close":26833.94922,"Adj Close":26833.94922,"Volume":247680000}
{"Date":"2019-10-24","Open":26893.92969,"High":26931.7793,"Low":26714.33984,"Close":26805.5293,"Adj Close":26805.5293,"Volume":253590000}
{"Date":"2019-10-25","Open":26789.60938,"High":27015.36914,"Low":26765.67969,"Close":26958.06055,"Adj Close":26958.06055,"Volume":274610000}
{"Date":"2019-10-28","Open":27040.33008,"High":27167.88086,"Low":27028.71094,"Close":27090.7207,"Adj Close":27090.7207,"Volume":290770000}
{"Date":"2019-10-29","Open":27061.07031,"High":27165.93945,"Low":27039.75977,"Close":27071.46094,"Adj Close":27071.46094,"Volume":269610000}
{"Date":"2019-10-30","Open":27110.71094,"High":27204.35938,"Low":26999.64062,"Close":27186.68945,"Adj Close":27186.68945,"Volume":231750000}
{"Date":"2019-10-31","Open":27188.36914,"High":27188.36914,"Low":26918.28906,"Close":27046.23047,"Adj Close":27046.23047,"Volume":270910000}
{"Date":"2019-11-01","Open":27142.94922,"High":27347.42969,"Low":27142.94922,"Close":27347.35938,"Adj Close":27347.35938,"Volume":270870000}
{"Date":"2019-11-04","Open":27402.06055,"High":27517.58008,"Low":27402.06055,"Close":27462.10938,"Adj Close":27462.10938,"Volume":273030000}
{"Date":"2019-11-05","Open":27500.23047,"High":27560.35938,"Low":27453.55078,"Close":27492.63086,"Adj Close":27492.63086,"Volume":286350000}
{"Date":"2019-11-06","Open":27502.74023,"High":27526.05078,"Low":27407.81055,"Close":27492.56055,"Adj Close":27492.56055,"Volume":237910000}
{"Date":"2019-11-07","Open":27590.16016,"High":27774.66992,"Low":27590.16016,"Close":27674.80078,"Adj Close":27674.80078,"Volume":259020000}
{"Date":"2019-11-08","Open":27686.19922,"High":27694.94922,"Low":27578.9707,"Close":27681.24023,"Adj Close":27681.24023,"Volume":221440000}
{"Date":"2019-11-11","Open":27580.66016,"High":27714.39062,"Low":27517.66992,"Close":27691.49023,"Adj Close":27691.49023,"Volume":202350000}
{"Date":"2019-11-12","Open":27701.58984,"High":27770.85938,"Low":27635.32031,"Close":27691.49023,"Adj Close":27691.49023,"Volume":213670000}
{"Date":"2019-11-13","Open":27622.03906,"High":27806.40039,"Low":27587.19922,"Close":27783.58984,"Adj Close":27783.58984,"Volume":278390000}
{"Date":"2019-11-14","Open":27757.19922,"High":27800.71094,"Low":27676.9707,"Close":27781.96094,"Adj Close":27781.96094,"Volume":303970000}
{"Date":"2019-11-15","Open":27843.53906,"High":28004.89062,"Low":27843.53906,"Close":28004.89062,"Adj Close":28004.89062,"Volume":283720000}
{"Date":"2019-11-18","Open":27993.2207,"High":28040.9707,"Low":27969.24023,"Close":28036.2207,"Adj Close":28036.2207,"Volume":252320000}
{"Date":"2019-11-19","Open":28079.75977,"High":28090.21094,"Low":27894.51953,"Close":27934.01953,"Adj Close":27934.01953,"Volume":245890000}
{"Date":"2019-11-20","Open":27879.55078,"High":27897.2793,"Low":27675.2793,"Close":27821.08984,"Adj Close":27821.08984,"Volume":258140000}
{"Date":"2019-11-21","Open":27820.2793,"High":27828.33008,"Low":27708.33984,"Close":27766.28906,"Adj Close":27766.28906,"Volume":232020000}
{"Date":"2019-11-22","Open":27831.23047,"High":27898.46094,"Low":27773.98047,"Close":27875.61914,"Adj Close":27875.61914,"Volume":214780000}
{"Date":"2019-11-25","Open":27917.76953,"High":28068.68945,"Low":27917.76953,"Close":28066.4707,"Adj Close":28066.4707,"Volume":248420000}
{"Date":"2019-11-26","Open":28080.75,"High":28146.01953,"Low":28042.21094,"Close":28121.67969,"Adj Close":28121.67969,"Volume":324050000}
{"Date":"2019-11-27","Open":28156.4707,"High":28174.9707,"Low":28075.23047,"Close":28164,"Adj Close":28164,"Volume":198210000}
{"Date":"2019-11-29","Open":28103.16016,"High":28119.50977,"Low":28042.5293,"Close":28051.41016,"Adj Close":28051.41016,"Volume":120630000}
{"Date":"2019-12-02","Open":28109.74023,"High":28109.83984,"Low":27782.34961,"Close":27783.03906,"Adj Close":27783.03906,"Volume":236610000}
{"Date":"2019-12-03","Open":27501.98047,"High":27524.74023,"Low":27325.13086,"Close":27502.81055,"Adj Close":27502.81055,"Volume":275350000}
{"Date":"2019-12-04","Open":27634.63086,"High":27727.44922,"Low":27612.08008,"Close":27649.7793,"Adj Close":27649.7793,"Volume":218200000}
{"Date":"2019-12-05","Open":27736.05078,"High":27745.19922,"Low":27562.80078,"Close":27677.78906,"Adj Close":27677.78906,"Volume":208600000}
{"Date":"2019-12-06","Open":27839.67969,"High":28035.84961,"Low":27839.67969,"Close":28015.06055,"Adj Close":28015.06055,"Volume":223310000}
{"Date":"2019-12-09","Open":27987.05078,"High":28010.41992,"Low":27906.14062,"Close":27909.59961,"Adj Close":27909.59961,"Volume":217000000}
{"Date":"2019-12-10","Open":27900.65039,"High":27949.01953,"Low":27804,"Close":27881.7207,"Adj Close":27881.7207,"Volume":213250000}
{"Date":"2019-12-11","Open":27867.31055,"High":27925.5,"Low":27801.80078,"Close":27911.30078,"Adj Close":27911.30078,"Volume":213510000}
{"Date":"2019-12-12","Open":27898.33984,"High":28224.94922,"Low":27859.86914,"Close":28132.05078,"Adj Close":28132.05078,"Volume":277740000}
{"Date":"2019-12-13","Open":28123.64062,"High":28290.73047,"Low":28028.32031,"Close":28135.38086,"Adj Close":28135.38086,"Volume":250660000}
{"Date":"2019-12-16","Open":28191.66992,"High":28337.49023,"Low":28191.66992,"Close":28235.89062,"Adj Close":28235.89062,"Volume":286770000}
{"Date":"2019-12-17","Open":28221.75,"High":28328.63086,"Low":28220.56055,"Close":28267.16016,"Adj Close":28267.16016,"Volume":286770000}
{"Date":"2019-12-18","Open":28291.43945,"High":28323.25,"Low":28239.2793,"Close":28239.2793,"Adj Close":28239.2793,"Volume":289890000}
{"Date":"2019-12-19","Open":28278.31055,"High":28381.48047,"Low":28278.24023,"Close":28376.96094,"Adj Close":28376.96094,"Volume":262570000}
{"Date":"2019-12-20","Open":28608.64062,"High":28608.64062,"Low":28445.59961,"Close":28455.08984,"Adj Close":28455.08984,"Volume":603780000}
{"Date":"2019-12-23","Open":28491.7793,"High":28582.49023,"Low":28491.7793,"Close":28551.5293,"Adj Close":28551.5293,"Volume":223530000}
{"Date":"2019-12-24","Open":28572.57031,"High":28576.80078,"Low":28503.21094,"Close":28515.44922,"Adj Close":28515.44922,"Volume":86150000}
{"Date":"2019-12-26","Open":28539.46094,"High":28624.09961,"Low":28535.15039,"Close":28621.39062,"Adj Close":28621.39062,"Volume":155970000}
{"Date":"2019-12-27","Open":28675.33984,"High":28701.66016,"Low":28608.98047,"Close":28645.25977,"Adj Close":28645.25977,"Volume":182280000}
{"Date":"2019-12-30","Open":28654.75977,"High":28664.68945,"Low":28428.98047,"Close":28462.14062,"Adj Close":28462.14062,"Volume":181600000}
{"Date":"2019-12-31","Open":28414.64062,"High":28547.34961,"Low":28376.49023,"Close":28538.43945,"Adj Close":28538.43945,"Volume":193340000}
{"Date":"2020-01-02","Open":28638.9707,"High":28872.80078,"Low":28627.76953,"Close":28868.80078,"Adj Close":28868.80078,"Volume":251820000}
{"Date":"2020-01-03","Open":28553.33008,"High":28716.31055,"Low":28500.35938,"Close":28634.88086,"Adj Close":28634.88086,"Volume":239590000}
{"Date":"2020-01-06","Open":28465.5,"High":28708.01953,"Low":28418.63086,"Close":28703.38086,"Adj Close":28703.38086,"Volume":252760000}
{"Date":"2020-01-07","Open":28639.17969,"High":28685.5,"Low":28565.2793,"Close":28583.67969,"Adj Close":28583.67969,"Volume":258900000}
{"Date":"2020-01-08","Open":28556.14062,"High":28866.17969,"Low":28522.50977,"Close":28745.08984,"Adj Close":28745.08984,"Volume":291750000}
{"Date":"2020-01-09","Open":28851.9707,"High":28988.00977,"Low":28844.31055,"Close":28956.90039,"Adj Close":28956.90039,"Volume":275060000}
{"Date":"2020-01-10","Open":28977.51953,"High":29009.07031,"Low":28789.09961,"Close":28823.76953,"Adj Close":28823.76953,"Volume":237830000}
{"Date":"2020-01-13","Open":28869.00977,"High":28909.91016,"Low":28819.42969,"Close":28907.05078,"Adj Close":28907.05078,"Volume":249830000}
{"Date":"2020-01-14","Open":28895.5,"High":29054.16016,"Low":28872.26953,"Close":28939.66992,"Adj Close":28939.66992,"Volume":287440000}
{"Date":"2020-01-15","Open":28901.80078,"High":29127.58984,"Low":28897.34961,"Close":29030.2207,"Adj Close":29030.2207,"Volume":260270000}
{"Date":"2020-01-16","Open":29131.94922,"High":29300.32031,"Low":29131.94922,"Close":29297.64062,"Adj Close":29297.64062,"Volume":252110000}
{"Date":"2020-01-17","Open":29313.31055,"High":29373.61914,"Low":29289.91016,"Close":29348.09961,"Adj Close":29348.09961,"Volume":321820000}
{"Date":"2020-01-21","Open":29269.05078,"High":29341.21094,"Low":29146.4707,"Close":29196.03906,"Adj Close":29196.03906,"Volume":320640000}
{"Date":"2020-01-22","Open":29263.63086,"High":29320.19922,"Low":29172.25977,"Close":29186.26953,"Adj Close":29186.26953,"Volume":283440000}
{"Date":"2020-01-23","Open":29111.01953,"High":29190.4707,"Low":28966.98047,"Close":29160.08984,"Adj Close":29160.08984,"Volume":307060000}
{"Date":"2020-01-24","Open":29230.39062,"High":29288.78906,"Low":28843.31055,"Close":28989.73047,"Adj Close":28989.73047,"Volume":380010000}
{"Date":"2020-01-27","Open":28542.49023,"High":28671.78906,"Low":28440.4707,"Close":28535.80078,"Adj Close":28535.80078,"Volume":337270000}
{"Date":"2020-01-28","Open":28594.2793,"High":28823.23047,"Low":28575.75,"Close":28722.84961,"Adj Close":28722.84961,"Volume":330140000}
{"Date":"2020-01-29","Open":28820.5293,"High":28944.24023,"Low":28728.18945,"Close":28734.44922,"Adj Close":28734.44922,"Volume":302290000}
{"Date":"2020-01-30","Open":28640.16016,"High":28879.71094,"Low":28489.75977,"Close":28859.43945,"Adj Close":28859.43945,"Volume":326850000}
{"Date":"2020-01-31","Open":28813.03906,"High":28813.03906,"Low":28169.5293,"Close":28256.0293,"Adj Close":28256.0293,"Volume":403890000}
{"Date":"2020-02-03","Open":28319.65039,"High":28630.39062,"Low":28319.65039,"Close":28399.81055,"Adj Close":28399.81055,"Volume":307910000}
{"Date":"2020-02-04","Open":28696.74023,"High":28904.88086,"Low":28696.74023,"Close":28807.63086,"Adj Close":28807.63086,"Volume":332750000}
{"Date":"2020-02-05","Open":29048.73047,"High":29308.89062,"Low":29000.84961,"Close":29290.84961,"Adj Close":29290.84961,"Volume":357540000}
{"Date":"2020-02-06","Open":29388.58008,"High":29408.05078,"Low":29246.92969,"Close":29379.76953,"Adj Close":29379.76953,"Volume":263700000}
{"Date":"2020-02-07","Open":29286.91992,"High":29286.91992,"Low":29056.98047,"Close":29102.50977,"Adj Close":29102.50977,"Volume":252860000}
{"Date":"2020-02-10","Open":28995.66016,"High":29278.07031,"Low":28995.66016,"Close":29276.82031,"Adj Close":29276.82031,"Volume":250510000}
{"Date":"2020-02-11","Open":29390.71094,"High":29415.39062,"Low":29210.4707,"Close":29276.33984,"Adj Close":29276.33984,"Volume":279540000}
{"Date":"2020-02-12","Open":29406.75,"High":29568.57031,"Low":29406.75,"Close":29551.41992,"Adj Close":29551.41992,"Volume":309530000}
{"Date":"2020-02-13","Open":29436.0293,"High":29535.40039,"Low":29345.92969,"Close":29423.31055,"Adj Close":29423.31055,"Volume":291150000}
{"Date":"2020-02-14","Open":29440.4707,"High":29463.03906,"Low":29283.17969,"Close":29398.08008,"Adj Close":29398.08008,"Volume":231000000}
{"Date":"2020-02-18","Open":29282.7793,"High":29330.16016,"Low":29116.81055,"Close":29232.18945,"Adj Close":29232.18945,"Volume":256600000}
{"Date":"2020-02-19","Open":29312.69922,"High":29409.08984,"Low":29274.38086,"Close":29348.0293,"Adj Close":29348.0293,"Volume":240640000}
{"Date":"2020-02-20","Open":29296.25,"High":29368.44922,"Low":28959.65039,"Close":29219.98047,"Adj Close":29219.98047,"Volume":287780000}
{"Date":"2020-02-21","Open":29146.5293,"High":29146.5293,"Low":28892.69922,"Close":28992.41016,"Adj Close":28992.41016,"Volume":311210000}
{"Date":"2020-02-24","Open":28402.92969,"High":28402.92969,"Low":27912.43945,"Close":27960.80078,"Adj Close":27960.80078,"Volume":452580000}
{"Date":"2020-02-25","Open":28037.65039,"High":28149.19922,"Low":26997.61914,"Close":27081.35938,"Adj Close":27081.35938,"Volume":513270000}
{"Date":"2020-02-26","Open":27159.46094,"High":27542.7793,"Low":26890.9707,"Close":26957.58984,"Adj Close":26957.58984,"Volume":472450000}
{"Date":"2020-02-27","Open":26526,"High":26775.31055,"Low":25752.82031,"Close":25766.64062,"Adj Close":25766.64062,"Volume":664980000}
{"Date":"2020-02-28","Open":25270.83008,"High":25494.24023,"Low":24681.00977,"Close":25409.35938,"Adj Close":25409.35938,"Volume":915990000}
{"Date":"2020-03-02","Open":25590.50977,"High":26706.16992,"Low":25391.96094,"Close":26703.32031,"Adj Close":26703.32031,"Volume":637200000}
{"Date":"2020-03-03","Open":26762.4707,"High":27084.58984,"Low":25706.2793,"Close":25917.41016,"Adj Close":25917.41016,"Volume":647080000}
{"Date":"2020-03-04","Open":26383.67969,"High":27102.33984,"Low":26286.31055,"Close":27090.85938,"Adj Close":27090.85938,"Volume":457590000}
{"Date":"2020-03-05","Open":26671.91992,"High":26671.91992,"Low":25943.33008,"Close":26121.2793,"Adj Close":26121.2793,"Volume":477370000}
{"Date":"2020-03-06","Open":25457.21094,"High":25994.38086,"Low":25226.61914,"Close":25864.7793,"Adj Close":25864.7793,"Volume":599780000}
{"Date":"2020-03-09","Open":24992.35938,"High":24992.35938,"Low":23706.07031,"Close":23851.01953,"Adj Close":23851.01953,"Volume":750430000}
{"Date":"2020-03-10","Open":24453,"High":25020.99023,"Low":23690.33984,"Close":25018.16016,"Adj Close":25018.16016,"Volume":654860000}
{"Date":"2020-03-11","Open":24604.63086,"High":24604.63086,"Low":23328.32031,"Close":23553.2207,"Adj Close":23553.2207,"Volume":663960000}
{"Date":"2020-03-12","Open":22184.71094,"High":22837.94922,"Low":21154.46094,"Close":21200.61914,"Adj Close":21200.61914,"Volume":911774226}