Skip to content

Instantly share code, notes, and snippets.

@katnoria

katnoria/gist:78ccf88b63e76beeb075bca650067275

Created August 11, 2019 09:20
Show Gist options
  • Save katnoria/78ccf88b63e76beeb075bca650067275 to your computer and use it in GitHub Desktop.
Save katnoria/78ccf88b63e76beeb075bca650067275 to your computer and use it in GitHub Desktop.
Download ZIP
SPY Returns
Raw
gistfile1.txt
This file has been truncated, but you can view the full file.
{
"$schema": "https://vega.github.io/schema/vega/v5.json",
"autosize": "pad",
"background": "black",
"padding": 5,
"width": 800,
"height": 600,
"title": {"text": "DAILY RETURN OF S&P 500 (1993 - 2019)", "frame": "group"},
"style": "cell",
"data": [
{"name": "selector021_store"},
{
"name": "data-fa3b92f886002178a1af5eb5fafbfcbf",
"values": [
{
"Date": "1993-01-29T00:00:00",
"High": 43.96875,
"Low": 43.75,
"Open": 43.96875,
"Close": 43.9375,
"Volume": 1003200,
"Adj Close": 26.706756591796875,
"returns": null
},
{
"Date": "1993-02-01T00:00:00",
"High": 44.25,
"Low": 43.96875,
"Open": 43.96875,
"Close": 44.25,
"Volume": 480500,
"Adj Close": 26.89669418334961,
"returns": 0.007111967748681058
},
{
"Date": "1993-02-02T00:00:00",
"High": 44.375,
"Low": 44.125,
"Open": 44.21875,
"Close": 44.34375,
"Volume": 201300,
"Adj Close": 26.95366859436035,
"returns": 0.0021182681641973566
},
{
"Date": "1993-02-03T00:00:00",
"High": 44.84375,
"Low": 44.375,
"Open": 44.40625,
"Close": 44.8125,
"Volume": 529400,
"Adj Close": 27.23859405517578,
"returns": 0.010570934335634163
},
{
"Date": "1993-02-04T00:00:00",
"High": 45.09375,
"Low": 44.46875,
"Open": 44.96875,
"Close": 45,
"Volume": 531500,
"Adj Close": 27.352569580078125,
"returns": 0.00418433949533048
},
{
"Date": "1993-02-05T00:00:00",
"High": 45.0625,
"Low": 44.71875,
"Open": 44.96875,
"Close": 44.96875,
"Volume": 492100,
"Adj Close": 27.333585739135742,
"returns": -0.0006940423234024218
},
{
"Date": "1993-02-08T00:00:00",
"High": 45.125,
"Low": 44.90625,
"Open": 44.96875,
"Close": 44.96875,
"Volume": 596100,
"Adj Close": 27.333585739135742,
"returns": 0
},
{
"Date": "1993-02-09T00:00:00",
"High": 44.8125,
"Low": 44.5625,
"Open": 44.8125,
"Close": 44.65625,
"Volume": 122100,
"Adj Close": 27.143634796142578,
"returns": -0.006949360570764673
},
{
"Date": "1993-02-10T00:00:00",
"High": 44.75,
"Low": 44.53125,
"Open": 44.65625,
"Close": 44.71875,
"Volume": 379600,
"Adj Close": 27.181615829467773,
"returns": 0.0013992611384010534
},
{
"Date": "1993-02-11T00:00:00",
"High": 45.125,
"Low": 44.78125,
"Open": 44.78125,
"Close": 44.9375,
"Volume": 19500,
"Adj Close": 27.314577102661133,
"returns": 0.004891588271555669
},
{
"Date": "1993-02-12T00:00:00",
"High": 44.875,
"Low": 44.59375,
"Open": 44.875,
"Close": 44.59375,
"Volume": 42500,
"Adj Close": 27.105640411376953,
"returns": -0.007649274250115523
},
{
"Date": "1993-02-16T00:00:00",
"High": 44.46875,
"Low": 43.40625,
"Open": 44.46875,
"Close": 43.46875,
"Volume": 374800,
"Adj Close": 26.421825408935547,
"returns": -0.02522777518122732
},
{
"Date": "1993-02-17T00:00:00",
"High": 43.53125,
"Low": 43.28125,
"Open": 43.46875,
"Close": 43.4375,
"Volume": 210900,
"Adj Close": 26.402828216552734,
"returns": -0.0007189962119872328
},
{
"Date": "1993-02-18T00:00:00",
"High": 43.9375,
"Low": 42.8125,
"Open": 43.9375,
"Close": 43.40625,
"Volume": 378100,
"Adj Close": 26.38382339477539,
"returns": -0.0007198025007574271
},
{
"Date": "1993-02-19T00:00:00",
"High": 43.5625,
"Low": 43.34375,
"Open": 43.40625,
"Close": 43.5625,
"Volume": 34900,
"Adj Close": 26.47880744934082,
"returns": 0.003600086808655645
},
{
"Date": "1993-02-22T00:00:00",
"High": 43.78125,
"Low": 43.5625,
"Open": 43.6875,
"Close": 43.71875,
"Volume": 513600,
"Adj Close": 26.57379150390625,
"returns": 0.003587172675625805
},
{
"Date": "1993-02-23T00:00:00",
"High": 43.875,
"Low": 43.46875,
"Open": 43.84375,
"Close": 43.6875,
"Volume": 373700,
"Adj Close": 26.554792404174805,
"returns": -0.0007149563030420802
},
{
"Date": "1993-02-24T00:00:00",
"High": 44.25,
"Low": 43.71875,
"Open": 43.71875,
"Close": 44.25,
"Volume": 26300,
"Adj Close": 26.89669418334961,
"returns": 0.012875332405952289
},
{
"Date": "1993-02-25T00:00:00",
"High": 44.375,
"Low": 44.125,
"Open": 44.21875,
"Close": 44.34375,
"Volume": 44500,
"Adj Close": 26.95366859436035,
"returns": 0.0021182681641973566
},
{
"Date": "1993-02-26T00:00:00",
"High": 44.4375,
"Low": 44.1875,
"Open": 44.4375,
"Close": 44.40625,
"Volume": 66200,
"Adj Close": 26.991682052612305,
"returns": 0.001410325949466662
},
{
"Date": "1993-03-01T00:00:00",
"High": 44.5625,
"Low": 44.21875,
"Open": 44.5625,
"Close": 44.28125,
"Volume": 66500,
"Adj Close": 26.915695190429688,
"returns": -0.0028151955122508454
},
{
"Date": "1993-03-02T00:00:00",
"High": 44.9375,
"Low": 44.25,
"Open": 44.3125,
"Close": 44.9375,
"Volume": 182400,
"Adj Close": 27.314577102661133,
"returns": 0.014819677121818309
},
{
"Date": "1993-03-03T00:00:00",
"High": 45.15625,
"Low": 44.9375,
"Open": 45,
"Close": 45.125,
"Volume": 280100,
"Adj Close": 27.428544998168945,
"returns": 0.004172420282381406
},
{
"Date": "1993-03-04T00:00:00",
"High": 45.1875,
"Low": 44.875,
"Open": 45.1875,
"Close": 44.875,
"Volume": 89500,
"Adj Close": 27.276592254638672,
"returns": -0.005539949112882803
},
{
"Date": "1993-03-05T00:00:00",
"High": 45.125,
"Low": 44.71875,
"Open": 44.9375,
"Close": 44.75,
"Volume": 40000,
"Adj Close": 27.200618743896484,
"returns": -0.002785300672200619
},
{
"Date": "1993-03-08T00:00:00",
"High": 45.75,
"Low": 44.84375,
"Open": 44.84375,
"Close": 45.75,
"Volume": 50800,
"Adj Close": 27.808441162109375,
"returns": 0.02234590411107029
},
{
"Date": "1993-03-09T00:00:00",
"High": 45.6875,
"Low": 45.5,
"Open": 45.65625,
"Close": 45.59375,
"Volume": 169300,
"Adj Close": 27.713464736938477,
"returns": -0.0034153811289612257
},
{
"Date": "1993-03-10T00:00:00",
"High": 45.6875,
"Low": 45.40625,
"Open": 45.59375,
"Close": 45.6875,
"Volume": 194400,
"Adj Close": 27.770456314086914,
"returns": 0.0020564580318416237
},
{
"Date": "1993-03-11T00:00:00",
"High": 45.84375,
"Low": 45.5,
"Open": 45.71875,
"Close": 45.5625,
"Volume": 70900,
"Adj Close": 27.69448471069336,
"returns": -0.002735698777661666
},
{
"Date": "1993-03-12T00:00:00",
"High": 45.21875,
"Low": 44.8125,
"Open": 45.1875,
"Close": 45.09375,
"Volume": 643600,
"Adj Close": 27.409570693969727,
"returns": -0.010287752947922613
},
{
"Date": "1993-03-15T00:00:00",
"High": 45.3125,
"Low": 45.0625,
"Open": 45.0625,
"Close": 45.3125,
"Volume": 310800,
"Adj Close": 27.542518615722656,
"returns": 0.004850419703296582
},
{
"Date": "1993-03-16T00:00:00",
"High": 45.4375,
"Low": 45.3125,
"Open": 45.3125,
"Close": 45.3125,
"Volume": 30800,
"Adj Close": 27.542518615722656,
"returns": 0
},
{
"Date": "1993-03-17T00:00:00",
"High": 45.25,
"Low": 44.96875,
"Open": 45.25,
"Close": 45.03125,
"Volume": 21800,
"Adj Close": 27.37155532836914,
"returns": -0.006207249588856434
},
{
"Date": "1993-03-18T00:00:00",
"High": 45.5,
"Low": 45.21875,
"Open": 45.21875,
"Close": 45.3125,
"Volume": 59300,
"Adj Close": 27.542518615722656,
"returns": 0.0062460201951448635
},
{
"Date": "1993-03-19T00:00:00",
"High": 45.28125,
"Low": 45.03125,
"Open": 45.28125,
"Close": 45.03125,
"Volume": 66900,
"Adj Close": 27.500829696655273,
"returns": -0.0015136204371515305
},
{
"Date": "1993-03-22T00:00:00",
"High": 44.875,
"Low": 44.5625,
"Open": 44.59375,
"Close": 44.78125,
"Volume": 183400,
"Adj Close": 27.348154067993164,
"returns": -0.005551673543895963
},
{
"Date": "1993-03-23T00:00:00",
"High": 44.9375,
"Low": 44.8125,
"Open": 44.90625,
"Close": 44.875,
"Volume": 55200,
"Adj Close": 27.405424118041992,
"returns": 0.002094110260840276
},
{
"Date": "1993-03-24T00:00:00",
"High": 45.0625,
"Low": 44.59375,
"Open": 44.8125,
"Close": 44.875,
"Volume": 37200,
"Adj Close": 27.405424118041992,
"returns": 0
},
{
"Date": "1993-03-25T00:00:00",
"High": 45.25,
"Low": 44.84375,
"Open": 44.90625,
"Close": 45.15625,
"Volume": 110100,
"Adj Close": 27.577184677124023,
"returns": 0.00626739284683997
},
{
"Date": "1993-03-26T00:00:00",
"High": 45.15625,
"Low": 44.875,
"Open": 45.125,
"Close": 44.90625,
"Volume": 101500,
"Adj Close": 27.42450523376465,
"returns": -0.005536440544854693
},
{
"Date": "1993-03-29T00:00:00",
"High": 45.3125,
"Low": 44.9375,
"Open": 44.9375,
"Close": 45.09375,
"Volume": 87100,
"Adj Close": 27.539020538330078,
"returns": 0.0041756561728028
},
{
"Date": "1993-03-30T00:00:00",
"High": 45.21875,
"Low": 45.09375,
"Open": 45.15625,
"Close": 45.21875,
"Volume": 56000,
"Adj Close": 27.6153564453125,
"returns": 0.002771918009072838
},
{
"Date": "1993-03-31T00:00:00",
"High": 45.46875,
"Low": 45.1875,
"Open": 45.34375,
"Close": 45.1875,
"Volume": 111600,
"Adj Close": 27.59625244140625,
"returns": -0.0006917891479721883
},
{
"Date": "1993-04-01T00:00:00",
"High": 45.25,
"Low": 44.9375,
"Open": 45.25,
"Close": 45.03125,
"Volume": 129500,
"Adj Close": 27.500829696655273,
"returns": -0.0034578153303091996
},
{
"Date": "1993-04-02T00:00:00",
"High": 44.65625,
"Low": 44.09375,
"Open": 44.65625,
"Close": 44.09375,
"Volume": 59400,
"Adj Close": 26.928302764892578,
"returns": -0.020818533043471366
},
{
"Date": "1993-04-05T00:00:00",
"High": 44.4375,
"Low": 44.1875,
"Open": 44.4375,
"Close": 44.3125,
"Volume": 172200,
"Adj Close": 27.061901092529297,
"returns": 0.004961260603876472
},
{
"Date": "1993-04-06T00:00:00",
"High": 44.40625,
"Low": 44.0625,
"Open": 44.40625,
"Close": 44.1875,
"Volume": 129700,
"Adj Close": 26.985565185546875,
"returns": -0.002820788780559691
},
{
"Date": "1993-04-07T00:00:00",
"High": 44.34375,
"Low": 44.15625,
"Open": 44.25,
"Close": 44.34375,
"Volume": 28000,
"Adj Close": 27.08098030090332,
"returns": 0.0035357834716593928
},
{
"Date": "1993-04-08T00:00:00",
"High": 44.53125,
"Low": 44.09375,
"Open": 44.53125,
"Close": 44.28125,
"Volume": 180800,
"Adj Close": 27.042804718017578,
"returns": -0.0014096824583734735
},
{
"Date": "1993-04-12T00:00:00",
"High": 44.9375,
"Low": 44.65625,
"Open": 44.71875,
"Close": 44.90625,
"Volume": 348500,
"Adj Close": 27.42450523376465,
"returns": 0.014114679291854504
},
{
"Date": "1993-04-13T00:00:00",
"High": 45.15625,
"Low": 44.84375,
"Open": 44.875,
"Close": 45,
"Volume": 146100,
"Adj Close": 27.48175811767578,
"returns": 0.002087654213744683
},
{
"Date": "1993-04-14T00:00:00",
"High": 45.0625,
"Low": 44.90625,
"Open": 45.03125,
"Close": 44.9375,
"Volume": 119600,
"Adj Close": 27.443599700927734,
"returns": -0.0013884998399539272
},
{
"Date": "1993-04-15T00:00:00",
"High": 45.03125,
"Low": 44.75,
"Open": 44.90625,
"Close": 44.9375,
"Volume": 148600,
"Adj Close": 27.443599700927734,
"returns": 0
},
{
"Date": "1993-04-16T00:00:00",
"High": 45.03125,
"Low": 44.875,
"Open": 44.96875,
"Close": 44.9375,
"Volume": 47900,
"Adj Close": 27.443599700927734,
"returns": 0
},
{
"Date": "1993-04-19T00:00:00",
"High": 45.0625,
"Low": 44.71875,
"Open": 44.9375,
"Close": 44.75,
"Volume": 157000,
"Adj Close": 27.32908058166504,
"returns": -0.004172889872709473
},
{
"Date": "1993-04-20T00:00:00",
"High": 44.75,
"Low": 44.25,
"Open": 44.6875,
"Close": 44.53125,
"Volume": 279500,
"Adj Close": 27.195476531982422,
"returns": -0.004888713664676025
},
{
"Date": "1993-04-21T00:00:00",
"High": 44.625,
"Low": 44.375,
"Open": 44.625,
"Close": 44.5,
"Volume": 67900,
"Adj Close": 27.176410675048828,
"returns": -0.00070106721282015
},
{
"Date": "1993-04-22T00:00:00",
"High": 44.6875,
"Low": 43.9375,
"Open": 44.3125,
"Close": 43.9375,
"Volume": 97700,
"Adj Close": 26.8328800201416,
"returns": -0.012640766251837188
},
{
"Date": "1993-04-23T00:00:00",
"High": 43.96875,
"Low": 43.6875,
"Open": 43.84375,
"Close": 43.75,
"Volume": 106000,
"Adj Close": 26.71837043762207,
"returns": -0.004267509951729975
},
{
"Date": "1993-04-26T00:00:00",
"High": 43.9375,
"Low": 43.28125,
"Open": 43.78125,
"Close": 43.40625,
"Volume": 62600,
"Adj Close": 26.50844383239746,
"returns": -0.007857013799352552
},
{
"Date": "1993-04-27T00:00:00",
"High": 43.875,
"Low": 43.34375,
"Open": 43.34375,
"Close": 43.875,
"Volume": 156800,
"Adj Close": 26.794708251953125,
"returns": 0.010798989988458185
},
{
"Date": "1993-04-28T00:00:00",
"High": 43.90625,
"Low": 43.71875,
"Open": 43.8125,
"Close": 43.78125,
"Volume": 85900,
"Adj Close": 26.737451553344727,
"returns": -0.002136865909119434
},
{
"Date": "1993-04-29T00:00:00",
"High": 43.96875,
"Low": 43.625,
"Open": 43.875,
"Close": 43.96875,
"Volume": 85000,
"Adj Close": 26.851964950561523,
"returns": 0.004282883766552281
},
{
"Date": "1993-04-30T00:00:00",
"High": 44.28125,
"Low": 44.03125,
"Open": 44.125,
"Close": 44.03125,
"Volume": 88500,
"Adj Close": 26.8901424407959,
"returns": 0.0014217764064814453
},
{
"Date": "1993-05-03T00:00:00",
"High": 44.3125,
"Low": 43.90625,
"Open": 44.09375,
"Close": 44.3125,
"Volume": 80500,
"Adj Close": 27.061901092529297,
"returns": 0.006387420673265698
},
{
"Date": "1993-05-04T00:00:00",
"High": 44.625,
"Low": 44.34375,
"Open": 44.40625,
"Close": 44.46875,
"Volume": 149100,
"Adj Close": 27.15731430053711,
"returns": 0.0035257392923571107
},
{
"Date": "1993-05-05T00:00:00",
"High": 44.75,
"Low": 44.46875,
"Open": 44.46875,
"Close": 44.59375,
"Volume": 109000,
"Adj Close": 27.23365592956543,
"returns": 0.002811089056284466
},
{
"Date": "1993-05-06T00:00:00",
"High": 44.5625,
"Low": 44.40625,
"Open": 44.53125,
"Close": 44.4375,
"Volume": 54700,
"Adj Close": 27.13823699951172,
"returns": -0.003503713577805878
},
{
"Date": "1993-05-07T00:00:00",
"High": 44.46875,
"Low": 44.28125,
"Open": 44.46875,
"Close": 44.34375,
"Volume": 68000,
"Adj Close": 27.08098030090332,
"returns": -0.0021098164412606257
},
{
"Date": "1993-05-10T00:00:00",
"High": 44.6875,
"Low": 44.40625,
"Open": 44.40625,
"Close": 44.4375,
"Volume": 113900,
"Adj Close": 27.13823699951172,
"returns": 0.0021142771780122693
},
{
"Date": "1993-05-11T00:00:00",
"High": 44.625,
"Low": 44.3125,
"Open": 44.4375,
"Close": 44.625,
"Volume": 42600,
"Adj Close": 27.25273895263672,
"returns": 0.004219211186307303
},
{
"Date": "1993-05-12T00:00:00",
"High": 44.59375,
"Low": 44.4375,
"Open": 44.4375,
"Close": 44.5625,
"Volume": 31000,
"Adj Close": 27.214574813842773,
"returns": -0.0014003780999873872
},
{
"Date": "1993-05-13T00:00:00",
"High": 44.375,
"Low": 44,
"Open": 44.375,
"Close": 44.03125,
"Volume": 129100,
"Adj Close": 26.8901424407959,
"returns": -0.011921272893885226
},
{
"Date": "1993-05-14T00:00:00",
"High": 44.15625,
"Low": 43.96875,
"Open": 44.03125,
"Close": 44,
"Volume": 63500,
"Adj Close": 26.87103271484375,
"returns": -0.0007106591567606069
},
{
"Date": "1993-05-17T00:00:00",
"High": 44.15625,
"Low": 43.9375,
"Open": 44.125,
"Close": 44.15625,
"Volume": 34000,
"Adj Close": 26.966468811035156,
"returns": 0.0035516348479858184
},
{
"Date": "1993-05-18T00:00:00",
"High": 44.21875,
"Low": 43.96875,
"Open": 44.1875,
"Close": 44.125,
"Volume": 105200,
"Adj Close": 26.94738006591797,
"returns": -0.0007078696603158852
},
{
"Date": "1993-05-19T00:00:00",
"High": 45.03125,
"Low": 43.84375,
"Open": 44.125,
"Close": 45.03125,
"Volume": 50200,
"Adj Close": 27.500829696655273,
"returns": 0.02053816101541117
},
{
"Date": "1993-05-20T00:00:00",
"High": 45.15625,
"Low": 44.9375,
"Open": 45.03125,
"Close": 45.15625,
"Volume": 98200,
"Adj Close": 27.577184677124023,
"returns": 0.0027764609763041292
},
{
"Date": "1993-05-21T00:00:00",
"High": 45.25,
"Low": 44.71875,
"Open": 45.1875,
"Close": 44.75,
"Volume": 221400,
"Adj Close": 27.32908058166504,
"returns": -0.008996715885388862
},
{
"Date": "1993-05-24T00:00:00",
"High": 45.09375,
"Low": 44.84375,
"Open": 44.84375,
"Close": 44.9375,
"Volume": 30500,
"Adj Close": 27.443599700927734,
"returns": 0.0041903758496553145
},
{
"Date": "1993-05-25T00:00:00",
"High": 45.125,
"Low": 45.03125,
"Open": 45.125,
"Close": 45.03125,
"Volume": 191800,
"Adj Close": 27.500829696655273,
"returns": 0.0020853676759322592
},
{
"Date": "1993-05-26T00:00:00",
"High": 45.625,
"Low": 45.125,
"Open": 45.15625,
"Close": 45.59375,
"Volume": 102400,
"Adj Close": 27.844356536865234,
"returns": 0.012491508219904413
},
{
"Date": "1993-05-27T00:00:00",
"High": 45.65625,
"Low": 45.375,
"Open": 45.65625,
"Close": 45.4375,
"Volume": 53800,
"Adj Close": 27.748929977416992,
"returns": -0.0034271418454903113
},
{
"Date": "1993-05-28T00:00:00",
"High": 45.40625,
"Low": 45,
"Open": 45.40625,
"Close": 45.21875,
"Volume": 79100,
"Adj Close": 27.6153564453125,
"returns": -0.004813646227555424
},
{
"Date": "1993-06-01T00:00:00",
"High": 45.8125,
"Low": 45.3125,
"Open": 45.375,
"Close": 45.65625,
"Volume": 28300,
"Adj Close": 27.88253402709961,
"returns": 0.009674964084429138
},
{
"Date": "1993-06-02T00:00:00",
"High": 45.75,
"Low": 45.34375,
"Open": 45.53125,
"Close": 45.59375,
"Volume": 20300,
"Adj Close": 27.844356536865234,
"returns": -0.0013692259891898706
},
{
"Date": "1993-06-03T00:00:00",
"High": 45.5,
"Low": 45.34375,
"Open": 45.5,
"Close": 45.4375,
"Volume": 21600,
"Adj Close": 27.748929977416992,
"returns": -0.0034271418454903113
},
{
"Date": "1993-06-04T00:00:00",
"High": 45.3125,
"Low": 45.09375,
"Open": 45.3125,
"Close": 45.28125,
"Volume": 32000,
"Adj Close": 27.65351676940918,
"returns": -0.0034384463864178816
},
{
"Date": "1993-06-07T00:00:00",
"High": 45.375,
"Low": 45.125,
"Open": 45.375,
"Close": 45.125,
"Volume": 121400,
"Adj Close": 27.55808448791504,
"returns": -0.0034509998236358363
},
{
"Date": "1993-06-08T00:00:00",
"High": 45,
"Low": 44.71875,
"Open": 45,
"Close": 44.71875,
"Volume": 104500,
"Adj Close": 27.309993743896484,
"returns": -0.009002466921361973
},
{
"Date": "1993-06-09T00:00:00",
"High": 45.0625,
"Low": 44.8125,
"Open": 44.875,
"Close": 44.875,
"Volume": 43300,
"Adj Close": 27.405424118041992,
"returns": 0.0034943389237076516
},
{
"Date": "1993-06-10T00:00:00",
"High": 44.9375,
"Low": 44.75,
"Open": 44.84375,
"Close": 44.90625,
"Volume": 17900,
"Adj Close": 27.42450523376465,
"returns": 0.0006962532541174848
},
{
"Date": "1993-06-11T00:00:00",
"High": 45.15625,
"Low": 44.90625,
"Open": 45.0625,
"Close": 45.09375,
"Volume": 647400,
"Adj Close": 27.539020538330078,
"returns": 0.0041756561728028
},
{
"Date": "1993-06-14T00:00:00",
"High": 45.1875,
"Low": 45.03125,
"Open": 45.15625,
"Close": 45.03125,
"Volume": 64200,
"Adj Close": 27.500829696655273,
"returns": -0.0013867901228240553
},
{
"Date": "1993-06-15T00:00:00",
"High": 45.125,
"Low": 44.9375,
"Open": 45.09375,
"Close": 44.9375,
"Volume": 142400,
"Adj Close": 27.443599700927734,
"returns": -0.0020810279674762233
},
{
"Date": "1993-06-16T00:00:00",
"High": 45.03125,
"Low": 44.8125,
"Open": 44.9375,
"Close": 45.03125,
"Volume": 330900,
"Adj Close": 27.500829696655273,
"returns": 0.0020853676759322592
},
{
"Date": "1993-06-17T00:00:00",
"High": 45.1875,
"Low": 45.03125,
"Open": 45.125,
"Close": 45.1875,
"Volume": 37400,
"Adj Close": 27.59625244140625,
"returns": 0.003469813303944802
},
{
"Date": "1993-06-18T00:00:00",
"High": 44.84375,
"Low": 44.5,
"Open": 44.84375,
"Close": 44.5,
"Volume": 58500,
"Adj Close": 27.369022369384766,
"returns": -0.00823409165805944
},
{
"Date": "1993-06-21T00:00:00",
"High": 44.625,
"Low": 44.53125,
"Open": 44.625,
"Close": 44.59375,
"Volume": 29300,
"Adj Close": 27.426660537719727,
"returns": 0.002105963726327209
},
{
"Date": "1993-06-22T00:00:00",
"High": 44.65625,
"Low": 44.5625,
"Open": 44.65625,
"Close": 44.625,
"Volume": 137500,
"Adj Close": 27.44588851928711,
"returns": 0.0007010690033129041
},
{
"Date": "1993-06-23T00:00:00",
"High": 44.625,
"Low": 44.21875,
"Open": 44.625,
"Close": 44.21875,
"Volume": 227600,
"Adj Close": 27.19603157043457,
"returns": -0.009103620335590756
},
{
"Date": "1993-06-24T00:00:00",
"High": 44.8125,
"Low": 44.34375,
"Open": 44.34375,
"Close": 44.8125,
"Volume": 243700,
"Adj Close": 27.56119728088379,
"returns": 0.01342716894203777
},
{
"Date": "1993-06-25T00:00:00",
"High": 44.90625,
"Low": 44.75,
"Open": 44.78125,
"Close": 44.78125,
"Volume": 44800,
"Adj Close": 27.541975021362305,
"returns": -0.000697439205038286
},
{
"Date": "1993-06-28T00:00:00",
"High": 45.28125,
"Low": 44.9375,
"Open": 45,
"Close": 45.28125,
"Volume": 439900,
"Adj Close": 27.849502563476562,
"returns": 0.011165776669092686
},
{
"Date": "1993-06-29T00:00:00",
"High": 45.21875,
"Low": 45,
"Open": 45.21875,
"Close": 45.0625,
"Volume": 207500,
"Adj Close": 27.714963912963867,
"returns": -0.004830917543537594
},
{
"Date": "1993-06-30T00:00:00",
"High": 45.21875,
"Low": 45,
"Open": 45.125,
"Close": 45.0625,
"Volume": 437600,
"Adj Close": 27.714963912963867,
"returns": 0
},
{
"Date": "1993-07-01T00:00:00",
"High": 45.125,
"Low": 44.875,
"Open": 45.125,
"Close": 44.9375,
"Volume": 605700,
"Adj Close": 27.638099670410156,
"returns": -0.0027733841831832917
},
{
"Date": "1993-07-02T00:00:00",
"High": 44.8125,
"Low": 44.53125,
"Open": 44.78125,
"Close": 44.6875,
"Volume": 285400,
"Adj Close": 27.484333038330078,
"returns": -0.005563574699916973
},
{
"Date": "1993-07-06T00:00:00",
"High": 44.75,
"Low": 44.15625,
"Open": 44.625,
"Close": 44.21875,
"Volume": 246400,
"Adj Close": 27.19603157043457,
"returns": -0.010489665784992441
},
{
"Date": "1993-07-07T00:00:00",
"High": 44.40625,
"Low": 44.1875,
"Open": 44.1875,
"Close": 44.34375,
"Volume": 343700,
"Adj Close": 27.272911071777344,
"returns": 0.0028268646895657223
},
{
"Date": "1993-07-08T00:00:00",
"High": 44.9375,
"Low": 44.3125,
"Open": 44.375,
"Close": 44.84375,
"Volume": 248200,
"Adj Close": 27.58043098449707,
"returns": 0.011275654143057645
},
{
"Date": "1993-07-09T00:00:00",
"High": 44.96875,
"Low": 44.75,
"Open": 44.84375,
"Close": 44.96875,
"Volume": 378200,
"Adj Close": 27.657318115234375,
"returns": 0.0027877421777970923
},
{
"Date": "1993-07-12T00:00:00",
"High": 44.96875,
"Low": 44.84375,
"Open": 44.90625,
"Close": 44.9375,
"Volume": 373700,
"Adj Close": 27.638099670410156,
"returns": -0.0006948773826929155
},
{
"Date": "1993-07-13T00:00:00",
"High": 45.09375,
"Low": 44.65625,
"Open": 44.96875,
"Close": 44.90625,
"Volume": 389600,
"Adj Close": 27.618871688842773,
"returns": -0.0006957056308747323
},
{
"Date": "1993-07-14T00:00:00",
"High": 45.1875,
"Low": 44.90625,
"Open": 44.9375,
"Close": 45.0625,
"Volume": 617300,
"Adj Close": 27.714963912963867,
"returns": 0.0034792233804363804
},
{
"Date": "1993-07-15T00:00:00",
"High": 45.03125,
"Low": 44.78125,
"Open": 45.03125,
"Close": 44.875,
"Volume": 443800,
"Adj Close": 27.599647521972656,
"returns": -0.004160798886599704
},
{
"Date": "1993-07-16T00:00:00",
"High": 44.9375,
"Low": 44.6875,
"Open": 44.90625,
"Close": 44.75,
"Volume": 216400,
"Adj Close": 27.522764205932617,
"returns": -0.002785662968298075
},
{
"Date": "1993-07-19T00:00:00",
"High": 44.75,
"Low": 44.59375,
"Open": 44.75,
"Close": 44.71875,
"Volume": 188200,
"Adj Close": 27.503543853759766,
"returns": -0.000698343815651592
},
{
"Date": "1993-07-20T00:00:00",
"High": 44.84375,
"Low": 44.46875,
"Open": 44.6875,
"Close": 44.84375,
"Volume": 68500,
"Adj Close": 27.58043098449707,
"returns": 0.0027955354097684015
},
{
"Date": "1993-07-21T00:00:00",
"High": 44.8125,
"Low": 44.65625,
"Open": 44.78125,
"Close": 44.8125,
"Volume": 142700,
"Adj Close": 27.56119728088379,
"returns": -0.0006973677686216151
},
{
"Date": "1993-07-22T00:00:00",
"High": 44.8125,
"Low": 44.5,
"Open": 44.75,
"Close": 44.5,
"Volume": 632400,
"Adj Close": 27.369022369384766,
"returns": -0.006972661947175829
},
{
"Date": "1993-07-23T00:00:00",
"High": 44.71875,
"Low": 44.5625,
"Open": 44.59375,
"Close": 44.71875,
"Volume": 286200,
"Adj Close": 27.503543853759766,
"returns": 0.0049151000923393084
},
{
"Date": "1993-07-26T00:00:00",
"High": 45.0625,
"Low": 44.84375,
"Open": 44.84375,
"Close": 44.96875,
"Volume": 121300,
"Adj Close": 27.657318115234375,
"returns": 0.005591070819536803
},
{
"Date": "1993-07-27T00:00:00",
"High": 45.03125,
"Low": 44.78125,
"Open": 45,
"Close": 44.9375,
"Volume": 92800,
"Adj Close": 27.638099670410156,
"returns": -0.0006948773826929155
},
{
"Date": "1993-07-28T00:00:00",
"High": 44.9375,
"Low": 44.78125,
"Open": 44.84375,
"Close": 44.84375,
"Volume": 30800,
"Adj Close": 27.58043098449707,
"returns": -0.0020865648000693016
},
{
"Date": "1993-07-29T00:00:00",
"High": 45.21875,
"Low": 44.875,
"Open": 44.9375,
"Close": 45.09375,
"Volume": 331000,
"Adj Close": 27.73419189453125,
"returns": 0.005575000264521179
},
{
"Date": "1993-07-30T00:00:00",
"High": 45.09375,
"Low": 44.78125,
"Open": 45.09375,
"Close": 44.84375,
"Volume": 75300,
"Adj Close": 27.58043098449707,
"returns": -0.00554409195043104
},
{
"Date": "1993-08-02T00:00:00",
"High": 45.125,
"Low": 44.90625,
"Open": 44.90625,
"Close": 44.96875,
"Volume": 41300,
"Adj Close": 27.657318115234375,
"returns": 0.0027877421777970923
},
{
"Date": "1993-08-03T00:00:00",
"High": 45.1875,
"Low": 44.84375,
"Open": 45.0625,
"Close": 45,
"Volume": 81600,
"Adj Close": 27.67652702331543,
"returns": 0.0006945325646188216
},
{
"Date": "1993-08-04T00:00:00",
"High": 45.09375,
"Low": 44.875,
"Open": 45,
"Close": 45,
"Volume": 434000,
"Adj Close": 27.67652702331543,
"returns": 0
},
{
"Date": "1993-08-05T00:00:00",
"High": 45,
"Low": 44.84375,
"Open": 45,
"Close": 44.90625,
"Volume": 36800,
"Adj Close": 27.618871688842773,
"returns": -0.0020831853080440776
},
{
"Date": "1993-08-06T00:00:00",
"High": 45.0625,
"Low": 44.90625,
"Open": 45.03125,
"Close": 44.96875,
"Volume": 402300,
"Adj Close": 27.657318115234375,
"returns": 0.0013920346502471759
},
{
"Date": "1993-08-09T00:00:00",
"High": 45.34375,
"Low": 45,
"Open": 45.09375,
"Close": 45.21875,
"Volume": 828200,
"Adj Close": 27.811067581176758,
"returns": 0.005559088025157921
},
{
"Date": "1993-08-10T00:00:00",
"High": 45.21875,
"Low": 45.125,
"Open": 45.1875,
"Close": 45.1875,
"Volume": 604900,
"Adj Close": 27.79183578491211,
"returns": -0.000691515930070441
},
{
"Date": "1993-08-11T00:00:00",
"High": 45.3125,
"Low": 45.15625,
"Open": 45.15625,
"Close": 45.1875,
"Volume": 542200,
"Adj Close": 27.79183578491211,
"returns": 0
},
{
"Date": "1993-08-12T00:00:00",
"High": 45.3125,
"Low": 44.90625,
"Open": 45.3125,
"Close": 45.0625,
"Volume": 303700,
"Adj Close": 27.714963912963867,
"returns": -0.002765987556315963
},
{
"Date": "1993-08-13T00:00:00",
"High": 45.15625,
"Low": 45.09375,
"Open": 45.09375,
"Close": 45.125,
"Volume": 103500,
"Adj Close": 27.75339126586914,
"returns": 0.0013865200411571355
},
{
"Date": "1993-08-16T00:00:00",
"High": 45.5,
"Low": 45.15625,
"Open": 45.15625,
"Close": 45.375,
"Volume": 241800,
"Adj Close": 27.907163619995117,
"returns": 0.005540668981778962
},
{
"Date": "1993-08-17T00:00:00",
"High": 45.53125,
"Low": 45.34375,
"Open": 45.34375,
"Close": 45.53125,
"Volume": 369300,
"Adj Close": 28.003267288208008,
"returns": 0.003443691717349262
},
{
"Date": "1993-08-18T00:00:00",
"High": 45.875,
"Low": 45.65625,
"Open": 45.6875,
"Close": 45.78125,
"Volume": 414300,
"Adj Close": 28.157007217407227,
"returns": 0.00549007112694877
},
{
"Date": "1993-08-19T00:00:00",
"High": 45.8125,
"Low": 45.71875,
"Open": 45.8125,
"Close": 45.78125,
"Volume": 28500,
"Adj Close": 28.157007217407227,
"returns": 0
},
{
"Date": "1993-08-20T00:00:00",
"High": 45.8125,
"Low": 45.65625,
"Open": 45.6875,
"Close": 45.8125,
"Volume": 80700,
"Adj Close": 28.176246643066406,
"returns": 0.0006832908593810139
},
{
"Date": "1993-08-23T00:00:00",
"High": 45.75,
"Low": 45.625,
"Open": 45.625,
"Close": 45.71875,
"Volume": 15600,
"Adj Close": 28.11857795715332,
"returns": -0.0020467128444617844
},
{
"Date": "1993-08-24T00:00:00",
"High": 46.21875,
"Low": 45.71875,
"Open": 45.71875,
"Close": 46.21875,
"Volume": 273400,
"Adj Close": 28.426105499267578,
"returns": 0.010936809912039713
},
{
"Date": "1993-08-25T00:00:00",
"High": 46.4375,
"Low": 46.15625,
"Open": 46.21875,
"Close": 46.25,
"Volume": 242300,
"Adj Close": 28.445329666137695,
"returns": 0.0006762856371800297
},
{
"Date": "1993-08-26T00:00:00",
"High": 46.53125,
"Low": 46.09375,
"Open": 46.28125,
"Close": 46.28125,
"Volume": 120000,
"Adj Close": 28.46453094482422,
"returns": 0.0006750239463522156
},
{
"Date": "1993-08-27T00:00:00",
"High": 46.25,
"Low": 46.15625,
"Open": 46.15625,
"Close": 46.25,
"Volume": 25700,
"Adj Close": 28.445329666137695,
"returns": -0.0006745685963961412
},
{
"Date": "1993-08-30T00:00:00",
"High": 46.5,
"Low": 46.28125,
"Open": 46.28125,
"Close": 46.4375,
"Volume": 183500,
"Adj Close": 28.560636520385742,
"returns": 0.004053630441320344
},
{
"Date": "1993-08-31T00:00:00",
"High": 46.5625,
"Low": 46.34375,
"Open": 46.40625,
"Close": 46.5625,
"Volume": 66500,
"Adj Close": 28.637531280517578,
"returns": 0.002692333557655413
},
{
"Date": "1993-09-01T00:00:00",
"High": 46.59375,
"Low": 46.40625,
"Open": 46.40625,
"Close": 46.5,
"Volume": 136500,
"Adj Close": 28.599077224731445,
"returns": -0.0013427852914226213
},
{
"Date": "1993-09-02T00:00:00",
"High": 46.59375,
"Low": 46.3125,
"Open": 46.53125,
"Close": 46.34375,
"Volume": 472400,
"Adj Close": 28.502962112426758,
"returns": -0.0033607766974232955
},
{
"Date": "1993-09-03T00:00:00",
"High": 46.4375,
"Low": 46.25,
"Open": 46.3125,
"Close": 46.375,
"Volume": 630500,
"Adj Close": 28.522201538085938,
"returns": 0.0006749974119635294
},
{
"Date": "1993-09-07T00:00:00",
"High": 46.4375,
"Low": 46,
"Open": 46.375,
"Close": 46.0625,
"Volume": 196400,
"Adj Close": 28.330007553100586,
"returns": -0.0067383993738601156
},
{
"Date": "1993-09-08T00:00:00",
"High": 46.0625,
"Low": 45.59375,
"Open": 46.0625,
"Close": 45.90625,
"Volume": 269900,
"Adj Close": 28.233905792236328,
"returns": -0.0033922250350314487
},
{
"Date": "1993-09-09T00:00:00",
"High": 46.03125,
"Low": 45.71875,
"Open": 45.71875,
"Close": 46,
"Volume": 239200,
"Adj Close": 28.29155158996582,
"returns": 0.00204172239412026
},
{
"Date": "1993-09-10T00:00:00",
"High": 46.4375,
"Low": 46.0625,
"Open": 46.125,
"Close": 46.40625,
"Volume": 106500,
"Adj Close": 28.541414260864258,
"returns": 0.00883170617574236
},
{
"Date": "1993-09-13T00:00:00",
"High": 46.5625,
"Low": 46.4375,
"Open": 46.5625,
"Close": 46.4375,
"Volume": 66900,
"Adj Close": 28.560636520385742,
"returns": 0.000673486581491467
},
{
"Date": "1993-09-14T00:00:00",
"High": 46.3125,
"Low": 46.09375,
"Open": 46.3125,
"Close": 46.25,
"Volume": 184500,
"Adj Close": 28.445329666137695,
"returns": -0.0040372648615777385
},
{
"Date": "1993-09-15T00:00:00",
"High": 46.40625,
"Low": 45.90625,
"Open": 46.0625,
"Close": 46.375,
"Volume": 101000,
"Adj Close": 28.522201538085938,
"returns": 0.0027024426452597616
},
{
"Date": "1993-09-16T00:00:00",
"High": 46.34375,
"Low": 46.15625,
"Open": 46.3125,
"Close": 46.1875,
"Volume": 54300,
"Adj Close": 28.406885147094727,
"returns": -0.004043039624316069
},
{
"Date": "1993-09-17T00:00:00",
"High": 45.90625,
"Low": 45.75,
"Open": 45.875,
"Close": 45.8125,
"Volume": 200900,
"Adj Close": 28.35179901123047,
"returns": -0.0019391825460276513
},
{
"Date": "1993-09-20T00:00:00",
"High": 45.96875,
"Low": 45.4375,
"Open": 45.875,
"Close": 45.4375,
"Volume": 57800,
"Adj Close": 28.11971664428711,
"returns": -0.008185807428002345
},
{
"Date": "1993-09-21T00:00:00",
"High": 45.5625,
"Low": 44.8125,
"Open": 45.5,
"Close": 45.28125,
"Volume": 318200,
"Adj Close": 28.023025512695312,
"returns": -0.0034385528422968825
},
{
"Date": "1993-09-22T00:00:00",
"High": 45.71875,
"Low": 45.375,
"Open": 45.4375,
"Close": 45.65625,
"Volume": 439700,
"Adj Close": 28.25509262084961,
"returns": 0.008281300962637461
},
{
"Date": "1993-09-23T00:00:00",
"High": 45.9375,
"Low": 45.71875,
"Open": 45.78125,
"Close": 45.90625,
"Volume": 88500,
"Adj Close": 28.40981674194336,
"returns": 0.005475972886373803
},
{
"Date": "1993-09-24T00:00:00",
"High": 45.875,
"Low": 45.71875,
"Open": 45.84375,
"Close": 45.78125,
"Volume": 53500,
"Adj Close": 28.332456588745117,
"returns": -0.00272300782158974
},
{
"Date": "1993-09-27T00:00:00",
"High": 46.28125,
"Low": 46.125,
"Open": 46.125,
"Close": 46.28125,
"Volume": 274600,
"Adj Close": 28.641895294189453,
"returns": 0.010921704034914548
},
{
"Date": "1993-09-28T00:00:00",
"High": 46.3125,
"Low": 46.15625,
"Open": 46.3125,
"Close": 46.1875,
"Volume": 158300,
"Adj Close": 28.58388328552246,
"returns": -0.0020254249263581547
},
{
"Date": "1993-09-29T00:00:00",
"High": 46.3125,
"Low": 45.96875,
"Open": 46.1875,
"Close": 46.03125,
"Volume": 221000,
"Adj Close": 28.487186431884766,
"returns": -0.0033829152138565854
},
{
"Date": "1993-09-30T00:00:00",
"High": 46.125,
"Low": 45.84375,
"Open": 46.03125,
"Close": 45.9375,
"Volume": 99300,
"Adj Close": 28.42913055419922,
"returns": -0.0020379646064507817
},
{
"Date": "1993-10-01T00:00:00",
"High": 46.21875,
"Low": 45.8125,
"Open": 45.875,
"Close": 46.15625,
"Volume": 22700,
"Adj Close": 28.564533233642578,
"returns": 0.004762814648348712
},
{
"Date": "1993-10-04T00:00:00",
"High": 46.21875,
"Low": 46.09375,
"Open": 46.21875,
"Close": 46.21875,
"Volume": 1038500,
"Adj Close": 28.603208541870117,
"returns": 0.0013539625489833451
},
{
"Date": "1993-10-05T00:00:00",
"High": 46.3125,
"Low": 46,
"Open": 46.3125,
"Close": 46.15625,
"Volume": 436500,
"Adj Close": 28.564533233642578,
"returns": -0.0013521318131469728
},
{
"Date": "1993-10-06T00:00:00",
"High": 46.375,
"Low": 46.125,
"Open": 46.1875,
"Close": 46.125,
"Volume": 209200,
"Adj Close": 28.54519271850586,
"returns": -0.0006770814344670972
},
{
"Date": "1993-10-07T00:00:00",
"High": 46.1875,
"Low": 45.96875,
"Open": 46.1875,
"Close": 46,
"Volume": 59400,
"Adj Close": 28.46783447265625,
"returns": -0.0027100271002710175
},
{
"Date": "1993-10-08T00:00:00",
"High": 46.15625,
"Low": 45.71875,
"Open": 46.125,
"Close": 46.0625,
"Volume": 54400,
"Adj Close": 28.50652313232422,
"returns": 0.0013590306528279417
},
{
"Date": "1993-10-11T00:00:00",
"High": 46.25,
"Low": 46.15625,
"Open": 46.15625,
"Close": 46.15625,
"Volume": 467100,
"Adj Close": 28.564533233642578,
"returns": 0.0020349763823908074
},
{
"Date": "1993-10-12T00:00:00",
"High": 46.25,
"Low": 46.1875,
"Open": 46.21875,
"Close": 46.21875,
"Volume": 26200,
"Adj Close": 28.603208541870117,
"returns": 0.0013539625489833451
},
{
"Date": "1993-10-13T00:00:00",
"High": 46.25,
"Low": 46.15625,
"Open": 46.25,
"Close": 46.21875,
"Volume": 139100,
"Adj Close": 28.603208541870117,
"returns": 0
},
{
"Date": "1993-10-14T00:00:00",
"High": 46.8125,
"Low": 46.28125,
"Open": 46.40625,
"Close": 46.8125,
"Volume": 108100,
"Adj Close": 28.970666885375977,
"returns": 0.01284675259308643
},
{
"Date": "1993-10-15T00:00:00",
"High": 47.15625,
"Low": 46.90625,
"Open": 47.03125,
"Close": 47.0625,
"Volume": 1502500,
"Adj Close": 29.125396728515625,
"returns": 0.005340914096035432
},
{
"Date": "1993-10-18T00:00:00",
"High": 47.03125,
"Low": 46.875,
"Open": 47.03125,
"Close": 46.9375,
"Volume": 722400,
"Adj Close": 29.048019409179688,
"returns": -0.0026566958059727197
},
{
"Date": "1993-10-19T00:00:00",
"High": 46.96875,
"Low": 46.59375,
"Open": 46.875,
"Close": 46.59375,
"Volume": 880100,
"Adj Close": 28.835285186767578,
"returns": -0.007323536225154137
},
{
"Date": "1993-10-20T00:00:00",
"High": 46.75,
"Low": 46.5625,
"Open": 46.75,
"Close": 46.65625,
"Volume": 230400,
"Adj Close": 28.87396812438965,
"returns": 0.0013415139601193893
},
{
"Date": "1993-10-21T00:00:00",
"High": 46.6875,
"Low": 46.53125,
"Open": 46.6875,
"Close": 46.59375,
"Volume": 56200,
"Adj Close": 28.835285186767578,
"returns": -0.00133971671144828
},
{
"Date": "1993-10-22T00:00:00",
"High": 46.84375,
"Low": 46.375,
"Open": 46.65625,
"Close": 46.375,
"Volume": 390700,
"Adj Close": 28.699899673461914,
"returns": -0.004695133494562853
},
{
"Date": "1993-10-25T00:00:00",
"High": 46.5625,
"Low": 46.28125,
"Open": 46.40625,
"Close": 46.5,
"Volume": 114500,
"Adj Close": 28.77727508544922,
"returns": 0.0026960168107783566
},
{
"Date": "1993-10-26T00:00:00",
"High": 46.5,
"Low": 46.3125,
"Open": 46.46875,
"Close": 46.46875,
"Volume": 186200,
"Adj Close": 28.75792121887207,
"returns": -0.000672539930194227
},
{
"Date": "1993-10-27T00:00:00",
"High": 46.53125,
"Low": 46.40625,
"Open": 46.40625,
"Close": 46.5,
"Volume": 118400,
"Adj Close": 28.77727508544922,
"returns": 0.0006729925445532192
},
{
"Date": "1993-10-28T00:00:00",
"High": 46.96875,
"Low": 46.5625,
"Open": 46.5625,
"Close": 46.84375,
"Volume": 129600,
"Adj Close": 28.990005493164062,
"returns": 0.007392305459192228
},
{
"Date": "1993-10-29T00:00:00",
"High": 46.875,
"Low": 46.78125,
"Open": 46.8125,
"Close": 46.84375,
"Volume": 80700,
"Adj Close": 28.990005493164062,
"returns": 0
},
{
"Date": "1993-11-01T00:00:00",
"High": 47,
"Low": 46.78125,
"Open": 46.78125,
"Close": 46.96875,
"Volume": 36400,
"Adj Close": 29.067350387573242,
"returns": 0.0026679848138495554
},
{
"Date": "1993-11-02T00:00:00",
"High": 47,
"Low": 46.65625,
"Open": 46.90625,
"Close": 46.9375,
"Volume": 262100,
"Adj Close": 29.048019409179688,
"returns": -0.000665040952677276
},
{
"Date": "1993-11-03T00:00:00",
"High": 46.90625,
"Low": 46.125,
"Open": 46.90625,
"Close": 46.34375,
"Volume": 479100,
"Adj Close": 28.68057632446289,
"returns": -0.012649505618296253
},
{
"Date": "1993-11-04T00:00:00",
"High": 46.34375,
"Low": 45.8125,
"Open": 46.34375,
"Close": 45.84375,
"Volume": 130400,
"Adj Close": 28.371143341064453,
"returns": -0.01078893882388654
},
{
"Date": "1993-11-05T00:00:00",
"High": 46.0625,
"Low": 45.53125,
"Open": 45.71875,
"Close": 46.0625,
"Volume": 363200,
"Adj Close": 28.50652313232422,
"returns": 0.004771742528395517
},
{
"Date": "1993-11-08T00:00:00",
"High": 46.25,
"Low": 45.96875,
"Open": 46.09375,
"Close": 46.125,
"Volume": 367600,
"Adj Close": 28.54519271850586,
"returns": 0.0013565171031957313
},
{
"Date": "1993-11-09T00:00:00",
"High": 46.46875,
"Low": 46.125,
"Open": 46.4375,
"Close": 46.15625,
"Volume": 246900,
"Adj Close": 28.564533233642578,
"returns": 0.0006775401843470696
},
{
"Date": "1993-11-10T00:00:00",
"High": 46.5,
"Low": 46.03125,
"Open": 46.15625,
"Close": 46.5,
"Volume": 46500,
"Adj Close": 28.77727508544922,
"returns": 0.007447762232504429
},
{
"Date": "1993-11-11T00:00:00",
"High": 46.625,
"Low": 46.34375,
"Open": 46.5,
"Close": 46.375,
"Volume": 88900,
"Adj Close": 28.699899673461914,
"returns": -0.002688767847461304
},
{
"Date": "1993-11-12T00:00:00",
"High": 46.75,
"Low": 46.4375,
"Open": 46.46875,
"Close": 46.59375,
"Volume": 108200,
"Adj Close": 28.835285186767578,
"returns": 0.00471728176216768
},
{
"Date": "1993-11-15T00:00:00",
"High": 46.6875,
"Low": 46.4375,
"Open": 46.6875,
"Close": 46.5625,
"Volume": 243300,
"Adj Close": 28.815942764282227,
"returns": -0.0006707900532305633
},
{
"Date": "1993-11-16T00:00:00",
"High": 46.8125,
"Low": 46.46875,
"Open": 46.65625,
"Close": 46.78125,
"Volume": 492600,
"Adj Close": 28.95133399963379,
"returns": 0.004698483629672623
},
{
"Date": "1993-11-17T00:00:00",
"High": 46.8125,
"Low": 46.40625,
"Open": 46.8125,
"Close": 46.53125,
"Volume": 39600,
"Adj Close": 28.796606063842773,
"returns": -0.0053444147268990605
},
{
"Date": "1993-11-18T00:00:00",
"High": 46.5625,
"Low": 46.28125,
"Open": 46.46875,
"Close": 46.40625,
"Volume": 240800,
"Adj Close": 28.719257354736328,
"returns": -0.0026860356020762532
},
{
"Date": "1993-11-19T00:00:00",
"High": 46.375,
"Low": 46.21875,
"Open": 46.25,
"Close": 46.3125,
"Volume": 106000,
"Adj Close": 28.66122817993164,
"returns": -0.0020205666911201625
},
{
"Date": "1993-11-22T00:00:00",
"High": 46.21875,
"Low": 45.875,
"Open": 46.1875,
"Close": 46.03125,
"Volume": 165300,
"Adj Close": 28.487186431884766,
"returns": -0.006072375787745776
},
{
"Date": "1993-11-23T00:00:00",
"High": 46.3125,
"Low": 46.03125,
"Open": 46.28125,
"Close": 46.28125,
"Volume": 89700,
"Adj Close": 28.641895294189453,
"returns": 0.005430822825364334
},
{
"Date": "1993-11-24T00:00:00",
"High": 46.5,
"Low": 46.34375,
"Open": 46.40625,
"Close": 46.46875,
"Volume": 77200,
"Adj Close": 28.75792121887207,
"returns": 0.004050916445677899
},
{
"Date": "1993-11-26T00:00:00",
"High": 46.59375,
"Low": 46.46875,
"Open": 46.59375,
"Close": 46.5,
"Volume": 1019800,
"Adj Close": 28.77727508544922,
"returns": 0.0006729925445532192
},
{
"Date": "1993-11-29T00:00:00",
"High": 46.71875,
"Low": 46.3125,
"Open": 46.625,
"Close": 46.3125,
"Volume": 517500,
"Adj Close": 28.66122817993164,
"returns": -0.004032588393897529
},
{
"Date": "1993-11-30T00:00:00",
"High": 46.5625,
"Low": 46.25,
"Open": 46.28125,
"Close": 46.34375,
"Volume": 230000,
"Adj Close": 28.68057632446289,
"returns": 0.0006750633437542231
},
{
"Date": "1993-12-01T00:00:00",
"High": 46.625,
"Low": 46.40625,
"Open": 46.59375,
"Close": 46.40625,
"Volume": 379200,
"Adj Close": 28.719257354736328,
"returns": 0.0013486838561345138
},
{
"Date": "1993-12-02T00:00:00",
"High": 46.5625,
"Low": 46.40625,
"Open": 46.5,
"Close": 46.53125,
"Volume": 352000,
"Adj Close": 28.796606063842773,
"returns": 0.0026932698207005057
},
{
"Date": "1993-12-03T00:00:00",
"High": 46.71875,
"Low": 46.5,
"Open": 46.5,
"Close": 46.71875,
"Volume": 306000,
"Adj Close": 28.912643432617188,
"returns": 0.0040295501670286615
},
{
"Date": "1993-12-06T00:00:00",
"High": 46.9375,
"Low": 46.78125,
"Open": 46.78125,
"Close": 46.875,
"Volume": 99500,
"Adj Close": 29.009336471557617,
"returns": 0.0033443167922635464
},
{
"Date": "1993-12-07T00:00:00",
"High": 46.90625,
"Low": 46.78125,
"Open": 46.875,
"Close": 46.84375,
"Volume": 88800,
"Adj Close": 28.990005493164062,
"returns": -0.0006663709255296801
},
{
"Date": "1993-12-08T00:00:00",
"High": 46.84375,
"Low": 46.78125,
"Open": 46.84375,
"Close": 46.84375,
"Volume": 146700,
"Adj Close": 28.990005493164062,
"returns": 0
},
{
"Date": "1993-12-09T00:00:00",
"High": 46.90625,
"Low": 46.625,
"Open": 46.84375,
"Close": 46.6875,
"Volume": 416500,
"Adj Close": 28.89329719543457,
"returns": -0.0033359185720850393
},
{
"Date": "1993-12-10T00:00:00",
"High": 46.71875,
"Low": 46.5,
"Open": 46.71875,
"Close": 46.59375,
"Volume": 412900,
"Adj Close": 28.835285186767578,
"returns": -0.002007801611377147
},
{
"Date": "1993-12-13T00:00:00",
"High": 46.875,
"Low": 46.53125,
"Open": 46.59375,
"Close": 46.875,
"Volume": 273200,
"Adj Close": 29.009336471557617,
"returns": 0.0060360521376050524
},
{
"Date": "1993-12-14T00:00:00",
"High": 46.90625,
"Low": 46.53125,
"Open": 46.90625,
"Close": 46.53125,
"Volume": 41900,
"Adj Close": 28.796606063842773,
"returns": -0.0073331704061351255
},
{
"Date": "1993-12-15T00:00:00",
"High": 46.625,
"Low": 46.46875,
"Open": 46.59375,
"Close": 46.46875,
"Volume": 82600,
"Adj Close": 28.75792121887207,
"returns": -0.001343382094575185
},
{
"Date": "1993-12-16T00:00:00",
"High": 46.65625,
"Low": 46.5625,
"Open": 46.65625,
"Close": 46.625,
"Volume": 78200,
"Adj Close": 28.85460662841797,
"returns": 0.0033620444541189176
},
{
"Date": "1993-12-17T00:00:00",
"High": 46.59375,
"Low": 46.375,
"Open": 46.40625,
"Close": 46.5625,
"Volume": 104700,
"Adj Close": 29.013200759887695,
"returns": 0.005496319305685171
},
{
"Date": "1993-12-20T00:00:00",
"High": 46.65625,
"Low": 46.5,
"Open": 46.53125,
"Close": 46.625,
"Volume": 68800,
"Adj Close": 29.052133560180664,
"returns": 0.0013418995241225584
},
{
"Date": "1993-12-21T00:00:00",
"High": 46.5625,
"Low": 46.40625,
"Open": 46.5625,
"Close": 46.46875,
"Volume": 205700,
"Adj Close": 28.95479965209961,
"returns": -0.003350318759874571
},
{
"Date": "1993-12-22T00:00:00",
"High": 46.8125,
"Low": 46.5,
"Open": 46.59375,
"Close": 46.78125,
"Volume": 410300,
"Adj Close": 29.149517059326172,
"returns": 0.006724874962567462
},
{
"Date": "1993-12-23T00:00:00",
"High": 46.84375,
"Low": 46.6875,
"Open": 46.75,
"Close": 46.75,
"Volume": 533800,
"Adj Close": 29.130043029785156,
"returns": -0.0006680738312535572
},
{
"Date": "1993-12-27T00:00:00",
"High": 47,
"Low": 46.75,
"Open": 46.75,
"Close": 47,
"Volume": 447100,
"Adj Close": 29.28580093383789,
"returns": 0.005346985031689622
},
{
"Date": "1993-12-28T00:00:00",
"High": 47.125,
"Low": 46.9375,
"Open": 46.96875,
"Close": 47.09375,
"Volume": 880600,
"Adj Close": 29.344226837158203,
"returns": 0.0019950249423708044
},
{
"Date": "1993-12-29T00:00:00",
"High": 47.15625,
"Low": 47,
"Open": 47.125,
"Close": 47.03125,
"Volume": 266700,
"Adj Close": 29.305280685424805,
"returns": -0.0013272168304016008
},
{
"Date": "1993-12-30T00:00:00",
"High": 47,
"Low": 46.75,
"Open": 47,
"Close": 46.84375,
"Volume": 219900,
"Adj Close": 29.188440322875977,
"returns": -0.003987007113258612
},
{
"Date": "1993-12-31T00:00:00",
"High": 47,
"Low": 46.5625,
"Open": 46.9375,
"Close": 46.59375,
"Volume": 312900,
"Adj Close": 29.032678604125977,
"returns": -0.005336418014357691
},
{
"Date": "1994-01-03T00:00:00",
"High": 46.65625,
"Low": 46.40625,
"Open": 46.59375,
"Close": 46.46875,
"Volume": 960900,
"Adj Close": 28.95479965209961,
"returns": -0.0026824583803748414
},
{
"Date": "1994-01-04T00:00:00",
"High": 46.65625,
"Low": 46.46875,
"Open": 46.53125,
"Close": 46.65625,
"Volume": 164300,
"Adj Close": 29.07162094116211,
"returns": 0.0040346087856293344
},
{
"Date": "1994-01-05T00:00:00",
"High": 46.78125,
"Low": 46.53125,
"Open": 46.71875,
"Close": 46.75,
"Volume": 710900,
"Adj Close": 29.130043029785156,
"returns": 0.0020095917163094335
},
{
"Date": "1994-01-06T00:00:00",
"High": 46.84375,
"Low": 46.6875,
"Open": 46.8125,
"Close": 46.75,
"Volume": 201000,
"Adj Close": 29.130043029785156,
"returns": 0
},
{
"Date": "1994-01-07T00:00:00",
"High": 47.0625,
"Low": 46.71875,
"Open": 46.84375,
"Close": 47.03125,
"Volume": 775500,
"Adj Close": 29.305280685424805,
"returns": 0.006015701915045968
},
{
"Date": "1994-01-10T00:00:00",
"High": 47.59375,
"Low": 46.96875,
"Open": 47.09375,
"Close": 47.59375,
"Volume": 593700,
"Adj Close": 29.6557674407959,
"returns": 0.011959849800906808
},
{
"Date": "1994-01-11T00:00:00",
"High": 47.5625,
"Low": 47.34375,
"Open": 47.5625,
"Close": 47.5,
"Volume": 295200,
"Adj Close": 29.597387313842773,
"returns": -0.001968592688409543
},
{
"Date": "1994-01-12T00:00:00",
"High": 47.53125,
"Low": 47.1875,
"Open": 47.53125,
"Close": 47.34375,
"Volume": 158400,
"Adj Close": 29.500003814697266,
"returns": -0.0032902734999167293
},
{
"Date": "1994-01-13T00:00:00",
"High": 47.3125,
"Low": 47.15625,
"Open": 47.21875,
"Close": 47.21875,
"Volume": 244300,
"Adj Close": 29.422109603881836,
"returns": -0.0026404813811116146
},
{
"Date": "1994-01-14T00:00:00",
"High": 47.5,
"Low": 47.375,
"Open": 47.375,
"Close": 47.40625,
"Volume": 137200,
"Adj Close": 29.538949966430664,
"returns": 0.003971175558852957
},
{
"Date": "1994-01-17T00:00:00",
"High": 47.46875,
"Low": 47.3125,
"Open": 47.40625,
"Close": 47.40625,
"Volume": 17700,
"Adj Close": 29.538949966430664,
"returns": 0
},
{
"Date": "1994-01-18T00:00:00",
"High": 47.53125,
"Low": 47.375,
"Open": 47.46875,
"Close": 47.46875,
"Volume": 166400,
"Adj Close": 29.577882766723633,
"returns": 0.0013180157161041262
},
{
"Date": "1994-01-19T00:00:00",
"High": 47.46875,
"Low": 47.25,
"Open": 47.40625,
"Close": 47.34375,
"Volume": 200800,
"Adj Close": 29.500003814697266,
"returns": -0.0026330130740116475
},
{
"Date": "1994-01-20T00:00:00",
"High": 47.5,
"Low": 47.375,
"Open": 47.40625,
"Close": 47.46875,
"Volume": 281100,
"Adj Close": 29.577882766723633,
"returns": 0.0026399641340917324
},
{
"Date": "1994-01-21T00:00:00",
"High": 47.53125,
"Low": 47.34375,
"Open": 47.53125,
"Close": 47.375,
"Volume": 85600,
"Adj Close": 29.519485473632812,
"returns": -0.0019743567702729115
},
{
"Date": "1994-01-24T00:00:00",
"High": 47.5625,
"Low": 47.1875,
"Open": 47.34375,
"Close": 47.1875,
"Volume": 373800,
"Adj Close": 29.402639389038086,
"returns": -0.003958269689324223
},
{
"Date": "1994-01-25T00:00:00",
"High": 47.25,
"Low": 47.09375,
"Open": 47.21875,
"Close": 47.1875,
"Volume": 310400,
"Adj Close": 29.402639389038086,
"returns": 0
},
{
"Date": "1994-01-26T00:00:00",
"High": 47.34375,
"Low": 47.125,
"Open": 47.1875,
"Close": 47.3125,
"Volume": 145100,
"Adj Close": 29.480539321899414,
"returns": 0.002649419728297353
},
{
"Date": "1994-01-27T00:00:00",
"High": 47.8125,
"Low": 47.34375,
"Open": 47.40625,
"Close": 47.75,
"Volume": 344500,
"Adj Close": 29.753154754638672,
"returns": 0.009247301406618114
},
{
"Date": "1994-01-28T00:00:00",
"High": 48.03125,
"Low": 47.875,
"Open": 47.9375,
"Close": 47.875,
"Volume": 356500,
"Adj Close": 29.83102035522461,
"returns": 0.002617053594083041
},
{
"Date": "1994-01-31T00:00:00",
"High": 48.3125,
"Low": 48,
"Open": 48.0625,
"Close": 48.21875,
"Volume": 313800,
"Adj Close": 30.045223236083984,
"returns": 0.007180541540606766
},
{
"Date": "1994-02-01T00:00:00",
"High": 48.15625,
"Low": 47.90625,
"Open": 48.15625,
"Close": 47.96875,
"Volume": 303600,
"Adj Close": 29.889434814453125,
"returns": -0.005185131107422025
},
{
"Date": "1994-02-02T00:00:00",
"High": 48.28125,
"Low": 48.09375,
"Open": 48.125,
"Close": 48.28125,
"Volume": 307600,
"Adj Close": 30.084152221679688,
"returns": 0.006514589801892345
},
{
"Date": "1994-02-03T00:00:00",
"High": 48.1875,
"Low": 47.90625,
"Open": 48.1875,
"Close": 48.0625,
"Volume": 466100,
"Adj Close": 29.947856903076172,
"returns": -0.004530468985770364
},
{
"Date": "1994-02-04T00:00:00",
"High": 48.125,
"Low": 46.96875,
"Open": 48.0625,
"Close": 46.96875,
"Volume": 1403200,
"Adj Close": 29.26633644104004,
"returns": -0.022756902580435723
},
{
"Date": "1994-02-07T00:00:00",
"High": 47.3125,
"Low": 46.84375,
"Open": 46.84375,
"Close": 47.1875,
"Volume": 516400,
"Adj Close": 29.402639389038086,
"returns": 0.004657328677699191
},
{
"Date": "1994-02-08T00:00:00",
"High": 47.28125,
"Low": 47.03125,
"Open": 47.28125,
"Close": 47.21875,
"Volume": 188200,
"Adj Close": 29.422109603881836,
"returns": 0.0006621927571239805
},
{
"Date": "1994-02-09T00:00:00",
"High": 47.4375,
"Low": 47.1875,
"Open": 47.25,
"Close": 47.40625,
"Volume": 144600,
"Adj Close": 29.538949966430664,
"returns": 0.003971175558852957
},
{
"Date": "1994-02-10T00:00:00",
"High": 47.40625,
"Low": 47,
"Open": 47.375,
"Close": 47,
"Volume": 883900,
"Adj Close": 29.28580093383789,
"returns": -0.008570007833063276
},
{
"Date": "1994-02-11T00:00:00",
"High": 47.28125,
"Low": 46.8125,
"Open": 47.03125,
"Close": 47.15625,
"Volume": 519400,
"Adj Close": 29.38317108154297,
"returns": 0.0033248244746679756
},
{
"Date": "1994-02-14T00:00:00",
"High": 47.375,
"Low": 47,
"Open": 47.0625,
"Close": 47.21875,
"Volume": 2742100,
"Adj Close": 29.422109603881836,
"returns": 0.0013251980948825182
},
{
"Date": "1994-02-15T00:00:00",
"High": 47.5,
"Low": 47.25,
"Open": 47.3125,
"Close": 47.46875,
"Volume": 374700,
"Adj Close": 29.577882766723633,
"returns": 0.005294425346755061
},
{
"Date": "1994-02-16T00:00:00",
"High": 47.53125,
"Low": 47.34375,
"Open": 47.53125,
"Close": 47.4375,
"Volume": 287600,
"Adj Close": 29.558408737182617,
"returns": -0.0006583983611877509
},
{
"Date": "1994-02-17T00:00:00",
"High": 47.6875,
"Low": 47.03125,
"Open": 47.65625,
"Close": 47.15625,
"Volume": 342400,
"Adj Close": 29.38317108154297,
"returns": -0.0059285212948290145
},
{
"Date": "1994-02-18T00:00:00",
"High": 47.21875,
"Low": 46.75,
"Open": 47.1875,
"Close": 46.875,
"Volume": 313300,
"Adj Close": 29.20792007446289,
"returns": -0.005964332664902927
},
{
"Date": "1994-02-22T00:00:00",
"High": 47.34375,
"Low": 47,
"Open": 47,
"Close": 47.34375,
"Volume": 154500,
"Adj Close": 29.500003814697266,
"returns": 0.010000155419822354
},
{
"Date": "1994-02-23T00:00:00",
"High": 47.4375,
"Low": 47.0625,
"Open": 47.40625,
"Close": 47.21875,
"Volume": 391700,
"Adj Close": 29.422109603881836,
"returns": -0.0026404813811116146
},
{
"Date": "1994-02-24T00:00:00",
"High": 47.0625,
"Low": 46.5625,
"Open": 47.0625,
"Close": 46.59375,
"Volume": 770800,
"Adj Close": 29.032678604125977,
"returns": -0.01323599853983548
},
{
"Date": "1994-02-25T00:00:00",
"High": 46.8125,
"Low": 46.5625,
"Open": 46.65625,
"Close": 46.8125,
"Volume": 531300,
"Adj Close": 29.16898536682129,
"returns": 0.004694942707626826
},
{
"Date": "1994-02-28T00:00:00",
"High": 47.0625,
"Low": 46.8125,
"Open": 46.9375,
"Close": 46.8125,
"Volume": 333000,
"Adj Close": 29.16898536682129,
"returns": 0
},
{
"Date": "1994-03-01T00:00:00",
"High": 46.90625,
"Low": 46.375,
"Open": 46.8125,
"Close": 46.625,
"Volume": 423600,
"Adj Close": 29.052133560180664,
"returns": -0.0040060291837761275
},
{
"Date": "1994-03-02T00:00:00",
"High": 46.6875,
"Low": 45.90625,
"Open": 46.03125,
"Close": 46.6875,
"Volume": 581500,
"Adj Close": 29.091094970703125,
"returns": 0.0013410860321756424
},
{
"Date": "1994-03-03T00:00:00",
"High": 46.625,
"Low": 46.4375,
"Open": 46.625,
"Close": 46.5625,
"Volume": 223200,
"Adj Close": 29.013200759887695,
"returns": -0.0026775963879624998
},
{
"Date": "1994-03-04T00:00:00",
"High": 46.8125,
"Low": 46.40625,
"Open": 46.5625,
"Close": 46.6875,
"Volume": 595800,
"Adj Close": 29.091094970703125,
"returns": 0.0026847851590068306
},
{
"Date": "1994-03-07T00:00:00",
"High": 47,
"Low": 46.84375,
"Open": 46.84375,
"Close": 46.9375,
"Volume": 539800,
"Adj Close": 29.246870040893555,
"returns": 0.0053547338230928165
},
{
"Date": "1994-03-08T00:00:00",
"High": 46.96875,
"Low": 46.6875,
"Open": 46.96875,
"Close": 46.75,
"Volume": 880300,
"Adj Close": 29.130043029785156,
"returns": -0.003994513291338486
},
{
"Date": "1994-03-09T00:00:00",
"High": 47,
"Low": 46.59375,
"Open": 46.8125,
"Close": 46.96875,
"Volume": 2500100,
"Adj Close": 29.26633644104004,
"returns": 0.004678791964554341
},
{
"Date": "1994-03-10T00:00:00",
"High": 46.9375,
"Low": 46.4375,
"Open": 46.9375,
"Close": 46.59375,
"Volume": 207400,
"Adj Close": 29.032678604125977,
"returns": -0.007983843054110595
},
{
"Date": "1994-03-11T00:00:00",
"High": 46.90625,
"Low": 46.40625,
"Open": 46.65625,
"Close": 46.84375,
"Volume": 576600,
"Adj Close": 29.188440322875977,
"returns": 0.005365048153974428
},
{
"Date": "1994-03-14T00:00:00",
"High": 47.03125,
"Low": 46.84375,
"Open": 47.03125,
"Close": 46.90625,
"Volume": 345900,
"Adj Close": 29.227386474609375,
"returns": 0.0013343005416728282
},
{
"Date": "1994-03-15T00:00:00",
"High": 47.09375,
"Low": 46.84375,
"Open": 47,
"Close": 46.875,
"Volume": 748600,
"Adj Close": 29.20792007446289,
"returns": -0.0006660328717176256
},
{
"Date": "1994-03-16T00:00:00",
"High": 47.25,
"Low": 46.78125,
"Open": 46.9375,
"Close": 47.25,
"Volume": 455500,
"Adj Close": 29.44158363342285,
"returns": 0.008000006791454517
},
{
"Date": "1994-03-17T00:00:00",
"High": 47.3125,
"Low": 47.09375,
"Open": 47.09375,
"Close": 47.25,
"Volume": 133000,
"Adj Close": 29.44158363342285,
"returns": 0
},
{
"Date": "1994-03-18T00:00:00",
"High": 47.03125,
"Low": 46.71875,
"Open": 46.75,
"Close": 46.96875,
"Volume": 365500,
"Adj Close": 29.435178756713867,
"returns": -0.00021754525125861068
},
{
"Date": "1994-03-21T00:00:00",
"High": 46.9375,
"Low": 46.71875,
"Open": 46.8125,
"Close": 46.84375,
"Volume": 324800,
"Adj Close": 29.356821060180664,
"returns": -0.002662042489391392
},
{
"Date": "1994-03-22T00:00:00",
"High": 47.0625,
"Low": 46.75,
"Open": 46.84375,
"Close": 46.96875,
"Volume": 435700,
"Adj Close": 29.435178756713867,
"returns": 0.0026691478744436115
},
{
"Date": "1994-03-23T00:00:00",
"High": 47.0625,
"Low": 46.90625,
"Open": 46.9375,
"Close": 46.9375,
"Volume": 698500,
"Adj Close": 29.41558074951172,
"returns": -0.0006658022145585862
},
{
"Date": "1994-03-24T00:00:00",
"High": 46.84375,
"Low": 46.15625,
"Open": 46.75,
"Close": 46.375,
"Volume": 1200500,
"Adj Close": 29.06305503845215,
"returns": -0.011984319264729204
},
{
"Date": "1994-03-25T00:00:00",
"High": 46.53125,
"Low": 45.9375,
"Open": 46.40625,
"Close": 45.9375,
"Volume": 100900,
"Adj Close": 28.788877487182617,
"returns": -0.009433886110967293
},
{
"Date": "1994-03-28T00:00:00",
"High": 46.0625,
"Low": 45.59375,
"Open": 46,
"Close": 46,
"Volume": 1117200,
"Adj Close": 28.828052520751953,
"returns": 0.0013607697482049819
},
{
"Date": "1994-03-29T00:00:00",
"High": 46.03125,
"Low": 45.09375,
"Open": 46,
"Close": 45.09375,
"Volume": 338400,
"Adj Close": 28.26009750366211,
"returns": -0.01970147018016566
},
{
"Date": "1994-03-30T00:00:00",
"High": 45.25,
"Low": 44.46875,
"Open": 45.125,
"Close": 44.46875,
"Volume": 1123900,
"Adj Close": 27.86841583251953,
"returns": -0.013859883926155003
},
{
"Date": "1994-03-31T00:00:00",
"High": 44.6875,
"Low": 43.53125,
"Open": 44.46875,
"Close": 44.59375,
"Volume": 788800,
"Adj Close": 27.94676399230957,
"returns": 0.002811360367983795
},
{
"Date": "1994-04-04T00:00:00",
"High": 44.03125,
"Low": 43.34375,
"Open": 43.34375,
"Close": 43.90625,
"Volume": 2627300,
"Adj Close": 27.515899658203125,
"returns": -0.015417324675766064
},
{
"Date": "1994-04-05T00:00:00",
"High": 44.8125,
"Low": 44.34375,
"Open": 44.34375,
"Close": 44.8125,
"Volume": 1179000,
"Adj Close": 28.083850860595703,
"returns": 0.02064083709591724
},
{
"Date": "1994-04-06T00:00:00",
"High": 44.90625,
"Low": 44.5,
"Open": 44.875,
"Close": 44.8125,
"Volume": 516500,
"Adj Close": 28.083850860595703,
"returns": 0
},
{
"Date": "1994-04-07T00:00:00",
"High": 45.125,
"Low": 44.53125,
"Open": 44.78125,
"Close": 45.03125,
"Volume": 666100,
"Adj Close": 28.220928192138672,
"returns": 0.004881001975954202
},
{
"Date": "1994-04-08T00:00:00",
"High": 44.9375,
"Low": 44.46875,
"Open": 44.9375,
"Close": 44.6875,
"Volume": 242400,
"Adj Close": 28.005529403686523,
"returns": -0.007632590501121417
},
{
"Date": "1994-04-11T00:00:00",
"High": 45.0625,
"Low": 44.703125,
"Open": 44.8125,
"Close": 44.875,
"Volume": 203300,
"Adj Close": 28.12302017211914,
"returns": 0.004195270396036621
},
{
"Date": "1994-04-12T00:00:00",
"High": 45,
"Low": 44.71875,
"Open": 44.921875,
"Close": 44.8125,
"Volume": 1409200,
"Adj Close": 28.083850860595703,
"returns": -0.001392784675462
},
{
"Date": "1994-04-13T00:00:00",
"High": 44.90625,
"Low": 44.25,
"Open": 44.796875,
"Close": 44.578125,
"Volume": 364100,
"Adj Close": 27.936967849731445,
"returns": -0.005230159196947914
},
{
"Date": "1994-04-14T00:00:00",
"High": 44.828125,
"Low": 44.40625,
"Open": 44.5,
"Close": 44.59375,
"Volume": 419900,
"Adj Close": 27.94676399230957,
"returns": 0.00035065160366776205
},
{
"Date": "1994-04-15T00:00:00",
"High": 44.78125,
"Low": 44.515625,
"Open": 44.578125,
"Close": 44.59375,
"Volume": 387300,
"Adj Close": 27.94676399230957,
"returns": 0
},
{
"Date": "1994-04-18T00:00:00",
"High": 44.765625,
"Low": 44.15625,
"Open": 44.640625,
"Close": 44.296875,
"Volume": 369100,
"Adj Close": 27.760704040527344,
"returns": -0.006657656386743982
},
{
"Date": "1994-04-19T00:00:00",
"High": 44.53125,
"Low": 43.984375,
"Open": 44.25,
"Close": 44.359375,
"Volume": 472200,
"Adj Close": 27.79986572265625,
"returns": 0.0014106876422057546
},
{
"Date": "1994-04-20T00:00:00",
"High": 44.515625,
"Low": 44.078125,
"Open": 44.40625,
"Close": 44.3125,
"Volume": 508000,
"Adj Close": 27.77050018310547,
"returns": -0.0010563194744803717
},
{
"Date": "1994-04-21T00:00:00",
"High": 44.96875,
"Low": 44.34375,
"Open": 44.5,
"Close": 44.90625,
"Volume": 200300,
"Adj Close": 28.142606735229492,
"returns": 0.013399346416900215
},
{
"Date": "1994-04-22T00:00:00",
"High": 45.046875,
"Low": 44.734375,
"Open": 45.015625,
"Close": 44.859375,
"Volume": 301800,
"Adj Close": 28.113218307495117,
"returns": -0.001044268145124816
},
{
"Date": "1994-04-25T00:00:00",
"High": 45.359375,
"Low": 44.84375,
"Open": 44.84375,
"Close": 45.328125,
"Volume": 394600,
"Adj Close": 28.406993865966797,
"returns": 0.0104497306305682
},
{
"Date": "1994-04-26T00:00:00",
"High": 45.34375,
"Low": 45.1875,
"Open": 45.265625,
"Close": 45.28125,
"Volume": 399000,
"Adj Close": 28.37761116027832,
"returns": -0.001034347591551299
},
{
"Date": "1994-04-28T00:00:00",
"High": 45.25,
"Low": 44.8125,
"Open": 45.1875,
"Close": 44.953125,
"Volume": 287000,
"Adj Close": 28.171981811523438,
"returns": -0.007246182477921637
},
{
"Date": "1994-04-29T00:00:00",
"High": 45.15625,
"Low": 44.8125,
"Open": 44.875,
"Close": 45.09375,
"Volume": 481900,
"Adj Close": 28.26009750366211,
"returns": 0.0031277775460805124
},
{
"Date": "1994-05-02T00:00:00",
"High": 45.71875,
"Low": 44.9375,
"Open": 45.09375,
"Close": 45.375,
"Volume": 275000,
"Adj Close": 28.436376571655273,
"returns": 0.006237737430676571
},
{
"Date": "1994-05-03T00:00:00",
"High": 45.40625,
"Low": 45.0625,
"Open": 45.390625,
"Close": 45.328125,
"Volume": 183400,
"Adj Close": 28.406993865966797,
"returns": -0.0010332788220903666
},
{
"Date": "1994-05-04T00:00:00",
"High": 45.421875,
"Low": 45.078125,
"Open": 45.421875,
"Close": 45.25,
"Volume": 401900,
"Adj Close": 28.35802459716797,
"returns": -0.0017238455089574334
},
{
"Date": "1994-05-05T00:00:00",
"High": 45.375,
"Low": 45.1875,
"Open": 45.296875,
"Close": 45.1875,
"Volume": 659800,
"Adj Close": 28.318859100341797,
"returns": -0.0013811080772559992
},
{
"Date": "1994-05-06T00:00:00",
"High": 44.96875,
"Low": 44.59375,
"Open": 44.96875,
"Close": 44.75,
"Volume": 216300,
"Adj Close": 28.04468536376953,
"returns": -0.009681666044553228
},
{
"Date": "1994-05-09T00:00:00",
"High": 44.75,
"Low": 44.28125,
"Open": 44.625,
"Close": 44.359375,
"Volume": 499300,
"Adj Close": 27.79986572265625,
"returns": -0.008729626948482672
},
{
"Date": "1994-05-10T00:00:00",
"High": 44.84375,
"Low": 44.546875,
"Open": 44.578125,
"Close": 44.703125,
"Volume": 583400,
"Adj Close": 28.015304565429688,
"returns": 0.007749636092589496
},
{
"Date": "1994-05-11T00:00:00",
"High": 44.71875,
"Low": 44.171875,
"Open": 44.65625,
"Close": 44.296875,
"Volume": 210600,
"Adj Close": 27.760704040527344,
"returns": -0.009087908514709309
},
{
"Date": "1994-05-12T00:00:00",
"High": 44.625,
"Low": 44.40625,
"Open": 44.578125,
"Close": 44.515625,
"Volume": 305200,
"Adj Close": 27.89780044555664,
"returns": 0.00493850605622792
},
{
"Date": "1994-05-13T00:00:00",
"High": 44.640625,
"Low": 44.296875,
"Open": 44.640625,
"Close": 44.515625,
"Volume": 321300,
"Adj Close": 27.89780044555664,
"returns": 0
},
{
"Date": "1994-05-16T00:00:00",
"High": 44.75,
"Low": 44.515625,
"Open": 44.609375,
"Close": 44.53125,
"Volume": 450400,
"Adj Close": 27.90760612487793,
"returns": 0.00035148575029864126
},
{
"Date": "1994-05-17T00:00:00",
"High": 45.1875,
"Low": 44.5,
"Open": 44.5625,
"Close": 45.1875,
"Volume": 470200,
"Adj Close": 28.318859100341797,
"returns": 0.014736232610695232
},
{
"Date": "1994-05-18T00:00:00",
"High": 45.6875,
"Low": 45.015625,
"Open": 45.21875,
"Close": 45.515625,
"Volume": 824800,
"Adj Close": 28.524511337280273,
"returns": 0.007262024088251273
},
{
"Date": "1994-05-19T00:00:00",
"High": 45.859375,
"Low": 45.421875,
"Open": 45.421875,
"Close": 45.734375,
"Volume": 531000,
"Adj Close": 28.661584854125977,
"returns": 0.004805464157647155
},
{
"Date": "1994-05-20T00:00:00",
"High": 45.6875,
"Low": 45.5,
"Open": 45.65625,
"Close": 45.5625,
"Volume": 370400,
"Adj Close": 28.553878784179688,
"returns": -0.0037578546509016153
},
{
"Date": "1994-05-23T00:00:00",
"High": 45.53125,
"Low": 45.34375,
"Open": 45.515625,
"Close": 45.484375,
"Volume": 262700,
"Adj Close": 28.504920959472656,
"returns": -0.0017145770309201502
},
{
"Date": "1994-05-24T00:00:00",
"High": 45.84375,
"Low": 45.609375,
"Open": 45.609375,
"Close": 45.671875,
"Volume": 549600,
"Adj Close": 28.622400283813477,
"returns": 0.004121369938469455
},
{
"Date": "1994-05-25T00:00:00",
"High": 45.828125,
"Low": 45.34375,
"Open": 45.5,
"Close": 45.796875,
"Volume": 738200,
"Adj Close": 28.700756072998047,
"returns": 0.002737568771577825
},
{
"Date": "1994-05-26T00:00:00",
"High": 45.9375,
"Low": 45.734375,
"Open": 45.78125,
"Close": 45.828125,
"Volume": 369600,
"Adj Close": 28.72032356262207,
"returns": 0.0006817761028403702
},
{
"Date": "1994-05-27T00:00:00",
"High": 45.875,
"Low": 45.671875,
"Open": 45.75,
"Close": 45.875,
"Volume": 162000,
"Adj Close": 28.74971580505371,
"returns": 0.0010233952402225466
},
{
"Date": "1994-05-31T00:00:00",
"High": 45.90625,
"Low": 45.65625,
"Open": 45.734375,
"Close": 45.8125,
"Volume": 160000,
"Adj Close": 28.710556030273438,
"returns": -0.001362092587134045
},
{
"Date": "1994-06-01T00:00:00",
"High": 46.015625,
"Low": 45.5625,
"Open": 45.703125,
"Close": 46.015625,
"Volume": 200500,
"Adj Close": 28.837846755981445,
"returns": 0.004433586224306785
},
{
"Date": "1994-06-02T00:00:00",
"High": 46.046875,
"Low": 45.890625,
"Open": 46.046875,
"Close": 45.96875,
"Volume": 55100,
"Adj Close": 28.808460235595703,
"returns": -0.0010190261649700716
},
{
"Date": "1994-06-03T00:00:00",
"High": 46.390625,
"Low": 45.859375,
"Open": 46,
"Close": 46.234375,
"Volume": 550400,
"Adj Close": 28.974924087524414,
"returns": 0.00577829743649505
},
{
"Date": "1994-06-06T00:00:00",
"High": 46.46875,
"Low": 46.1875,
"Open": 46.328125,
"Close": 46.21875,
"Volume": 99300,
"Adj Close": 28.96514892578125,
"returns": -0.0003373662589636339
},
{
"Date": "1994-06-07T00:00:00",
"High": 46.21875,
"Low": 46.03125,
"Open": 46.140625,
"Close": 46.15625,
"Volume": 120600,
"Adj Close": 28.925979614257812,
"returns": -0.0013522910454837334
},
{
"Date": "1994-06-08T00:00:00",
"High": 46.265625,
"Low": 45.78125,
"Open": 46.265625,
"Close": 45.78125,
"Volume": 131900,
"Adj Close": 28.690963745117188,
"returns": -0.00812473327695995
},
{
"Date": "1994-06-09T00:00:00",
"High": 46.03125,
"Low": 45.890625,
"Open": 45.984375,
"Close": 46.03125,
"Volume": 80500,
"Adj Close": 28.847644805908203,
"returns": 0.005460989814874306
},
{
"Date": "1994-06-10T00:00:00",
"High": 46.203125,
"Low": 46.078125,
"Open": 46.078125,
"Close": 46.109375,
"Volume": 83100,
"Adj Close": 28.8966064453125,
"returns": 0.0016972491076383545
},
{
"Date": "1994-06-13T00:00:00",
"High": 46.1875,
"Low": 46.03125,
"Open": 46.046875,
"Close": 46.171875,
"Volume": 109700,
"Adj Close": 28.935773849487305,
"returns": 0.0013554326612341683
},
{
"Date": "1994-06-14T00:00:00",
"High": 46.546875,
"Low": 46.3125,
"Open": 46.3125,
"Close": 46.53125,
"Volume": 161000,
"Adj Close": 29.160982131958008,
"returns": 0.00778303990216922
},
{
"Date": "1994-06-15T00:00:00",
"High": 46.5625,
"Low": 46.3125,
"Open": 46.546875,
"Close": 46.34375,
"Volume": 142800,
"Adj Close": 29.043472290039062,
"returns": -0.004029694246483029
},
{
"Date": "1994-06-16T00:00:00",
"High": 46.46875,
"Low": 46.296875,
"Open": 46.34375,
"Close": 46.4375,
"Volume": 44000,
"Adj Close": 29.10222625732422,
"returns": 0.00202296635534549
},
{
"Date": "1994-06-17T00:00:00",
"High": 46.203125,
"Low": 45.8125,
"Open": 46.15625,
"Close": 45.875,
"Volume": 403800,
"Adj Close": 28.939788818359375,
"returns": -0.005581615561935371
},
{
"Date": "1994-06-20T00:00:00",
"High": 45.625,
"Low": 45.4375,
"Open": 45.546875,
"Close": 45.484375,
"Volume": 137400,
"Adj Close": 28.693378448486328,
"returns": -0.00851458769860558
},
{
"Date": "1994-06-21T00:00:00",
"High": 45.453125,
"Low": 44.90625,
"Open": 45.453125,
"Close": 45.09375,
"Volume": 139200,
"Adj Close": 28.446935653686523,
"returns": -0.008588838544831723
},
{
"Date": "1994-06-22T00:00:00",
"High": 45.421875,
"Low": 45.171875,
"Open": 45.21875,
"Close": 45.265625,
"Volume": 279900,
"Adj Close": 28.55536651611328,
"returns": 0.003811688673493574
},
{
"Date": "1994-06-23T00:00:00",
"High": 45.40625,
"Low": 44.9375,
"Open": 45.34375,
"Close": 45,
"Volume": 922500,
"Adj Close": 28.38778305053711,
"returns": -0.005868720525145643
},
{
"Date": "1994-06-24T00:00:00",
"High": 44.78125,
"Low": 44,
"Open": 44.78125,
"Close": 44.0625,
"Volume": 353800,
"Adj Close": 27.796396255493164,
"returns": -0.0208324402786626
},
{
"Date": "1994-06-27T00:00:00",
"High": 44.828125,
"Low": 44.015625,
"Open": 44.234375,
"Close": 44.828125,
"Volume": 371200,
"Adj Close": 28.279376983642578,
"returns": 0.017375659913251074
},
{
"Date": "1994-06-28T00:00:00",
"High": 44.84375,
"Low": 44.25,
"Open": 44.84375,
"Close": 44.609375,
"Volume": 5382300,
"Adj Close": 28.141382217407227,
"returns": -0.004879696123262223
},
{
"Date": "1994-06-29T00:00:00",
"High": 45.015625,
"Low": 44.625,
"Open": 44.671875,
"Close": 44.75,
"Volume": 311800,
"Adj Close": 28.2300968170166,
"returns": 0.0031524606333834804
},
{
"Date": "1994-06-30T00:00:00",
"High": 44.84375,
"Low": 44.3125,
"Open": 44.828125,
"Close": 44.46875,
"Volume": 271900,
"Adj Close": 28.05266761779785,
"returns": -0.00628510771212798
},
{
"Date": "1994-07-01T00:00:00",
"High": 44.6875,
"Low": 44.375,
"Open": 44.6875,
"Close": 44.5625,
"Volume": 406900,
"Adj Close": 28.111818313598633,
"returns": 0.0021085586799329814
},
{
"Date": "1994-07-05T00:00:00",
"High": 44.859375,
"Low": 44.515625,
"Open": 44.65625,
"Close": 44.796875,
"Volume": 112000,
"Adj Close": 28.259662628173828,
"returns": 0.005259151611110013
},
{
"Date": "1994-07-06T00:00:00",
"High": 44.8125,
"Low": 44.46875,
"Open": 44.625,
"Close": 44.734375,
"Volume": 174800,
"Adj Close": 28.220237731933594,
"returns": -0.0013950943703385787
},
{
"Date": "1994-07-07T00:00:00",
"High": 44.921875,
"Low": 44.6875,
"Open": 44.734375,
"Close": 44.921875,
"Volume": 66700,
"Adj Close": 28.338520050048828,
"returns": 0.004191400484957253
},
{
"Date": "1994-07-08T00:00:00",
"High": 44.984375,
"Low": 44.625,
"Open": 44.640625,
"Close": 44.90625,
"Volume": 148400,
"Adj Close": 28.32866668701172,
"returns": -0.00034770210369872157
},
{
"Date": "1994-07-11T00:00:00",
"High": 45.015625,
"Low": 44.53125,
"Open": 44.9375,
"Close": 44.75,
"Volume": 124000,
"Adj Close": 28.2300968170166,
"returns": -0.003479509681276638
},
{
"Date": "1994-07-12T00:00:00",
"High": 44.828125,
"Low": 44.515625,
"Open": 44.765625,
"Close": 44.8125,
"Volume": 257300,
"Adj Close": 28.2695255279541,
"returns": 0.0013966906026952053
},
{
"Date": "1994-07-13T00:00:00",
"High": 45.03125,
"Low": 44.828125,
"Open": 44.828125,
"Close": 44.890625,
"Volume": 532700,
"Adj Close": 28.318805694580078,
"returns": 0.0017432258131551137
},
{
"Date": "1994-07-14T00:00:00",
"High": 45.46875,
"Low": 45.078125,
"Open": 45.109375,
"Close": 45.375,
"Volume": 494200,
"Adj Close": 28.624374389648438,
"returns": 0.010790310098665046
},
{
"Date": "1994-07-15T00:00:00",
"High": 45.484375,
"Low": 45.328125,
"Open": 45.34375,
"Close": 45.390625,
"Volume": 49100,
"Adj Close": 28.63423728942871,
"returns": 0.0003445629813954021
},
{
"Date": "1994-07-18T00:00:00",
"High": 45.578125,
"Low": 45.390625,
"Open": 45.390625,
"Close": 45.46875,
"Volume": 72300,
"Adj Close": 28.683496475219727,
"returns": 0.0017202897808352713
},
{
"Date": "1994-07-19T00:00:00",
"High": 45.5625,
"Low": 45.375,
"Open": 45.546875,
"Close": 45.375,
"Volume": 609500,
"Adj Close": 28.624374389648438,
"returns": -0.0020611882384131697
},
{
"Date": "1994-07-20T00:00:00",
"High": 45.40625,
"Low": 45.0625,
"Open": 45.40625,
"Close": 45.171875,
"Volume": 185300,
"Adj Close": 28.496244430541992,
"returns": -0.004476253606883418
},
{
"Date": "1994-07-21T00:00:00",
"High": 45.296875,
"Low": 45.078125,
"Open": 45.171875,
"Close": 45.265625,
"Volume": 86300,
"Adj Close": 28.55536651611328,
"returns": 0.002074732539419255
},
{
"Date": "1994-07-22T00:00:00",
"High": 45.40625,
"Low": 45.25,
"Open": 45.375,
"Close": 45.34375,
"Volume": 151600,
"Adj Close": 28.604656219482422,
"returns": 0.0017261099885139686
},
{
"Date": "1994-07-25T00:00:00",
"High": 45.453125,
"Low": 45.3125,
"Open": 45.359375,
"Close": 45.40625,
"Volume": 120900,
"Adj Close": 28.64408302307129,
"returns": 0.001378335166356992
},
{
"Date": "1994-07-26T00:00:00",
"High": 45.421875,
"Low": 45.3125,
"Open": 45.390625,
"Close": 45.359375,
"Volume": 489600,
"Adj Close": 28.6145076751709,
"returns": -0.001032511596777974
},
{
"Date": "1994-07-27T00:00:00",
"High": 45.359375,
"Low": 45.171875,
"Open": 45.359375,
"Close": 45.359375,
"Volume": 83200,
"Adj Close": 28.6145076751709,
"returns": 0
},
{
"Date": "1994-07-28T00:00:00",
"High": 45.578125,
"Low": 45.359375,
"Open": 45.359375,
"Close": 45.453125,
"Volume": 828200,
"Adj Close": 28.673664093017578,
"returns": 0.002067357527804292
},
{
"Date": "1994-07-29T00:00:00",
"High": 46.046875,
"Low": 45.75,
"Open": 45.765625,
"Close": 45.90625,
"Volume": 459100,
"Adj Close": 28.959522247314453,
"returns": 0.009969362595918962
},
{
"Date": "1994-08-01T00:00:00",
"High": 46.15625,
"Low": 45.890625,
"Open": 45.9375,
"Close": 46.125,
"Volume": 486300,
"Adj Close": 29.097497940063477,
"returns": 0.004764432630162574
},
{
"Date": "1994-08-02T00:00:00",
"High": 46.375,
"Low": 46.03125,
"Open": 46.28125,
"Close": 46.1875,
"Volume": 505500,
"Adj Close": 29.136934280395508,
"returns": 0.001355317230823827
},
{
"Date": "1994-08-03T00:00:00",
"High": 46.234375,
"Low": 46.09375,
"Open": 46.171875,
"Close": 46.203125,
"Volume": 144100,
"Adj Close": 29.146774291992188,
"returns": 0.00033771609263988367
},
{
"Date": "1994-08-04T00:00:00",
"High": 46.21875,
"Low": 45.921875,
"Open": 46.171875,
"Close": 45.9375,
"Volume": 231700,
"Adj Close": 28.979211807250977,
"returns": -0.005748920380093225
},
{
"Date": "1994-08-05T00:00:00",
"High": 45.84375,
"Low": 45.65625,
"Open": 45.703125,
"Close": 45.78125,
"Volume": 138400,
"Adj Close": 28.880651473999023,
"returns": -0.0034010701846380886
},
{
"Date": "1994-08-08T00:00:00",
"High": 45.9375,
"Low": 45.78125,
"Open": 45.828125,
"Close": 45.890625,
"Volume": 328600,
"Adj Close": 28.949647903442383,
"returns": 0.002389019150259797
},
{
"Date": "1994-08-09T00:00:00",
"High": 45.96875,
"Low": 45.71875,
"Open": 45.71875,
"Close": 45.96875,
"Volume": 105900,
"Adj Close": 28.998926162719727,
"returns": 0.0017022058244613447
},
{
"Date": "1994-08-10T00:00:00",
"High": 46.1875,
"Low": 45.9375,
"Open": 46,
"Close": 46.140625,
"Volume": 840300,
"Adj Close": 29.107349395751953,
"returns": 0.003738870619685697
},
{
"Date": "1994-08-11T00:00:00",
"High": 46.234375,
"Low": 45.734375,
"Open": 46.03125,
"Close": 45.96875,
"Volume": 876200,
"Adj Close": 28.998926162719727,
"returns": -0.0037249435377324502
},
{
"Date": "1994-08-12T00:00:00",
"High": 46.34375,
"Low": 46.046875,
"Open": 46.046875,
"Close": 46.328125,
"Volume": 184100,
"Adj Close": 29.225650787353516,
"returns": 0.007818380010403914
},
{
"Date": "1994-08-15T00:00:00",
"High": 46.484375,
"Low": 46.3125,
"Open": 46.375,
"Close": 46.3125,
"Volume": 325900,
"Adj Close": 29.21578598022461,
"returns": -0.0003375393485908207
},
{
"Date": "1994-08-16T00:00:00",
"High": 46.6875,
"Low": 46.15625,
"Open": 46.34375,
"Close": 46.640625,
"Volume": 1089500,
"Adj Close": 29.42276954650879,
"returns": 0.00708464822491095
},
{
"Date": "1994-08-17T00:00:00",
"High": 46.734375,
"Low": 46.578125,
"Open": 46.703125,
"Close": 46.609375,
"Volume": 133700,
"Adj Close": 29.403053283691406,
"returns": -0.0006701022072792551
},
{
"Date": "1994-08-18T00:00:00",
"High": 46.5625,
"Low": 46.40625,
"Open": 46.453125,
"Close": 46.453125,
"Volume": 620000,
"Adj Close": 29.304475784301758,
"returns": -0.003352627988615242
},
{
"Date": "1994-08-19T00:00:00",
"High": 46.515625,
"Low": 46.3125,
"Open": 46.46875,
"Close": 46.421875,
"Volume": 103200,
"Adj Close": 29.28477668762207,
"returns": -0.0006722214321349673
},
{
"Date": "1994-08-22T00:00:00",
"High": 46.4375,
"Low": 46.28125,
"Open": 46.4375,
"Close": 46.375,
"Volume": 79700,
"Adj Close": 29.255205154418945,
"returns": -0.0010097919993914406
},
{
"Date": "1994-08-23T00:00:00",
"High": 46.859375,
"Low": 46.515625,
"Open": 46.578125,
"Close": 46.640625,
"Volume": 268600,
"Adj Close": 29.42276954650879,
"returns": 0.0057276779022872315
},
{
"Date": "1994-08-24T00:00:00",
"High": 47.140625,
"Low": 46.671875,
"Open": 46.6875,
"Close": 47.140625,
"Volume": 254700,
"Adj Close": 29.738191604614258,
"returns": 0.010720338804505847
},
{
"Date": "1994-08-25T00:00:00",
"High": 47.203125,
"Low": 46.890625,
"Open": 47.09375,
"Close": 47.015625,
"Volume": 147400,
"Adj Close": 29.659337997436523,
"returns": -0.002651593890648618
},
{
"Date": "1994-08-26T00:00:00",
"High": 47.78125,
"Low": 47.125,
"Open": 47.125,
"Close": 47.6875,
"Volume": 339500,
"Adj Close": 30.083202362060547,
"returns": 0.014291093235481389
},
{
"Date": "1994-08-29T00:00:00",
"High": 47.984375,
"Low": 47.640625,
"Open": 47.8125,
"Close": 47.65625,
"Volume": 350300,
"Adj Close": 30.063478469848633,
"returns": -0.0006556447008044808
},
{
"Date": "1994-08-30T00:00:00",
"High": 47.859375,
"Low": 47.578125,
"Open": 47.640625,
"Close": 47.78125,
"Volume": 36000,
"Adj Close": 30.142324447631836,
"returns": 0.002622649866091731
},
{
"Date": "1994-08-31T00:00:00",
"High": 47.890625,
"Low": 47.59375,
"Open": 47.703125,
"Close": 47.65625,
"Volume": 356200,
"Adj Close": 30.063478469848633,
"returns": -0.002615789565936999
},
{
"Date": "1994-09-01T00:00:00",
"High": 47.53125,
"Low": 47.328125,
"Open": 47.5,
"Close": 47.5,
"Volume": 294600,
"Adj Close": 29.964916229248047,
"returns": -0.003278470942723266
},
{
"Date": "1994-09-02T00:00:00",
"High": 47.71875,
"Low": 47.21875,
"Open": 47.71875,
"Close": 47.296875,
"Volume": 99600,
"Adj Close": 29.83677101135254,
"returns": -0.004276508464603257
},
{
"Date": "1994-09-06T00:00:00",
"High": 47.359375,
"Low": 47.125,
"Open": 47.265625,
"Close": 47.3125,
"Volume": 229800,
"Adj Close": 29.846630096435547,
"returns": 0.00033043404995991565
},
{
"Date": "1994-09-07T00:00:00",
"High": 47.421875,
"Low": 47.21875,
"Open": 47.421875,
"Close": 47.265625,
"Volume": 27900,
"Adj Close": 29.817041397094727,
"returns": -0.000991358128043851
},
{
"Date": "1994-09-08T00:00:00",
"High": 47.5625,
"Low": 47.34375,
"Open": 47.359375,
"Close": 47.5,
"Volume": 284800,
"Adj Close": 29.964916229248047,
"returns": 0.0049594066085889565
},
{
"Date": "1994-09-09T00:00:00",
"High": 47.125,
"Low": 46.8125,
"Open": 47.03125,
"Close": 47,
"Volume": 488400,
"Adj Close": 29.64948272705078,
"returns": -0.010526760688534087
},
{
"Date": "1994-09-12T00:00:00",
"High": 47.0625,
"Low": 46.78125,
"Open": 47,
"Close": 46.859375,
"Volume": 129400,
"Adj Close": 29.560768127441406,
"returns": -0.002992112895394139
},
{
"Date": "1994-09-13T00:00:00",
"High": 47.125,
"Low": 46.859375,
"Open": 46.953125,
"Close": 47,
"Volume": 389200,
"Adj Close": 29.64948272705078,
"returns": 0.0030010925029726465
},
{
"Date": "1994-09-14T00:00:00",
"High": 47.109375,
"Low": 46.84375,
"Open": 46.84375,
"Close": 47.046875,
"Volume": 423500,
"Adj Close": 29.67905044555664,
"returns": 0.0009972423053061785
},
{
"Date": "1994-09-15T00:00:00",
"High": 47.640625,
"Low": 47.171875,
"Open": 47.171875,
"Close": 47.640625,
"Volume": 779800,
"Adj Close": 30.053625106811523,
"returns": 0.012620843848828889
},
{
"Date": "1994-09-16T00:00:00",
"High": 47.140625,
"Low": 46.84375,
"Open": 47,
"Close": 47.015625,
"Volume": 571300,
"Adj Close": 29.8397274017334,
"returns": -0.007117201479619362
},
{
"Date": "1994-09-19T00:00:00",
"High": 47.328125,
"Low": 47.015625,
"Open": 47.125,
"Close": 47.0625,
"Volume": 167300,
"Adj Close": 29.869476318359375,
"returns": 0.0009969567156384862
},
{
"Date": "1994-09-20T00:00:00",
"High": 46.859375,
"Low": 46.171875,
"Open": 46.8125,
"Close": 46.171875,
"Volume": 355600,
"Adj Close": 29.304229736328125,
"returns": -0.018923886579284233
},
{
"Date": "1994-09-21T00:00:00",
"High": 46.3125,
"Low": 45.734375,
"Open": 46.3125,
"Close": 46.171875,
"Volume": 397500,
"Adj Close": 29.304229736328125,
"returns": 0
},
{
"Date": "1994-09-22T00:00:00",
"High": 46.28125,
"Low": 46.015625,
"Open": 46.28125,
"Close": 46.0625,
"Volume": 266400,
"Adj Close": 29.234806060791016,
"returns": -0.002369066723874491
},
{
"Date": "1994-09-23T00:00:00",
"High": 46.171875,
"Low": 45.828125,
"Open": 46.078125,
"Close": 45.90625,
"Volume": 176600,
"Adj Close": 29.135652542114258,
"returns": -0.0033916256694358493
},
{
"Date": "1994-09-26T00:00:00",
"High": 46.171875,
"Low": 45.984375,
"Open": 46.078125,
"Close": 46.140625,
"Volume": 223000,
"Adj Close": 29.284385681152344,
"returns": 0.0051048501084058895
},
{
"Date": "1994-09-27T00:00:00",
"High": 46.265625,
"Low": 46,
"Open": 46.140625,
"Close": 46.109375,
"Volume": 479500,
"Adj Close": 29.264564514160156,
"returns": -0.0006768510430097407
},
{
"Date": "1994-09-28T00:00:00",
"High": 46.53125,
"Low": 46.328125,
"Open": 46.359375,
"Close": 46.46875,
"Volume": 324000,
"Adj Close": 29.492650985717773,
"returns": 0.007793947230865239
},
{
"Date": "1994-09-29T00:00:00",
"High": 46.46875,
"Low": 46.09375,
"Open": 46.46875,
"Close": 46.234375,
"Volume": 195900,
"Adj Close": 29.343875885009766,
"returns": -0.00504448042938066
},
{
"Date": "1994-09-30T00:00:00",
"High": 46.4375,
"Low": 46.171875,
"Open": 46.21875,
"Close": 46.171875,
"Volume": 5200,
"Adj Close": 29.304229736328125,
"returns": -0.0013510876626183776
},
{
"Date": "1994-10-03T00:00:00",
"High": 46.25,
"Low": 45.984375,
"Open": 46.203125,
"Close": 46.0625,
"Volume": 72600,
"Adj Close": 29.234806060791016,
"returns": -0.002369066723874491
},
{
"Date": "1994-10-04T00:00:00",
"High": 46.296875,
"Low": 45.34375,
"Open": 46.296875,
"Close": 45.375,
"Volume": 84200,
"Adj Close": 28.7984676361084,
"returns": -0.014925305944403777
},
{
"Date": "1994-10-05T00:00:00",
"High": 45.390625,
"Low": 45,
"Open": 45.296875,
"Close": 45.390625,
"Volume": 461900,
"Adj Close": 28.80838966369629,
"returns": 0.0003445331784059924
},
{
"Date": "1994-10-06T00:00:00",
"High": 45.453125,
"Low": 45.171875,
"Open": 45.421875,
"Close": 45.25,
"Volume": 345200,
"Adj Close": 28.71912384033203,
"returns": -0.003098605107967889
},
{
"Date": "1994-10-07T00:00:00",
"High": 45.578125,
"Low": 45.203125,
"Open": 45.25,
"Close": 45.453125,
"Volume": 188700,
"Adj Close": 28.84805679321289,
"returns": 0.004489445903631317
},
{
"Date": "1994-10-10T00:00:00",
"High": 46.015625,
"Low": 45.640625,
"Open": 45.65625,
"Close": 45.9375,
"Volume": 213600,
"Adj Close": 29.15546989440918,
"returns": 0.010656284525500936
},
{
"Date": "1994-10-11T00:00:00",
"High": 46.75,
"Low": 46.140625,
"Open": 46.140625,
"Close": 46.625,
"Volume": 461400,
"Adj Close": 29.591808319091797,
"returns": 0.01496591981754647
},
{
"Date": "1994-10-12T00:00:00",
"High": 46.75,
"Low": 46.578125,
"Open": 46.6875,
"Close": 46.6875,
"Volume": 162400,
"Adj Close": 29.631486892700195,
"returns": 0.001340863430194572
},
{
"Date": "1994-10-13T00:00:00",
"High": 47.328125,
"Low": 46.796875,
"Open": 47.21875,
"Close": 46.84375,
"Volume": 1564500,
"Adj Close": 29.73063850402832,
"returns": 0.003346157136399075
},
{
"Date": "1994-10-14T00:00:00",
"High": 47.0625,
"Low": 46.6875,
"Open": 47,
"Close": 47.046875,
"Volume": 72800,
"Adj Close": 29.85956382751465,
"returns": 0.004336446506820302
},
{
"Date": "1994-10-17T00:00:00",
"High": 47.0625,
"Low": 46.90625,
"Open": 47,
"Close": 46.953125,
"Volume": 282300,
"Adj Close": 29.800073623657227,
"returns": -0.0019923333174278746
},
{
"Date": "1994-10-18T00:00:00",
"High": 46.90625,
"Low": 46.6875,
"Open": 46.90625,
"Close": 46.84375,
"Volume": 132100,
"Adj Close": 29.73063850402832,
"returns": -0.002330031814880673
},
{
"Date": "1994-10-19T00:00:00",
"High": 47.234375,
"Low": 46.65625,
"Open": 46.671875,
"Close": 47.0625,
"Volume": 136700,
"Adj Close": 29.869476318359375,
"returns": 0.0046698564617857485
},
{
"Date": "1994-10-20T00:00:00",
"High": 47.0625,
"Low": 46.609375,
"Open": 47.0625,
"Close": 46.75,
"Volume": 290300,
"Adj Close": 29.6711368560791,
"returns": -0.006640205545162647
},
{
"Date": "1994-10-21T00:00:00",
"High": 46.6875,
"Low": 46.359375,
"Open": 46.625,
"Close": 46.5625,
"Volume": 87800,
"Adj Close": 29.552139282226562,
"returns": -0.004010549862977664
},
{
"Date": "1994-10-24T00:00:00",
"High": 46.765625,
"Low": 46.15625,
"Open": 46.578125,
"Close": 46.171875,
"Volume": 149600,
"Adj Close": 29.304229736328125,
"returns": -0.008388886622754166
},
{
"Date": "1994-10-25T00:00:00",
"High": 46.3125,
"Low": 46,
"Open": 46.015625,
"Close": 46.21875,
"Volume": 91800,
"Adj Close": 29.33397674560547,
"returns": 0.0010151097484902838
},
{
"Date": "1994-10-26T00:00:00",
"High": 46.4375,
"Low": 46.171875,
"Open": 46.390625,
"Close": 46.390625,
"Volume": 201000,
"Adj Close": 29.443056106567383,
"returns": 0.0037185330140501183
},
{
"Date": "1994-10-27T00:00:00",
"High": 46.671875,
"Low": 46.453125,
"Open": 46.5625,
"Close": 46.671875,
"Volume": 210300,
"Adj Close": 29.62156105041504,
"returns": 0.006062717919008476
},
{
"Date": "1994-10-28T00:00:00",
"High": 47.703125,
"Low": 46.765625,
"Open": 46.765625,
"Close": 47.65625,
"Volume": 192100,
"Adj Close": 30.246320724487305,
"returns": 0.021091382490238786
},
{
"Date": "1994-10-31T00:00:00",
"High": 47.59375,
"Low": 47.46875,
"Open": 47.546875,
"Close": 47.484375,
"Volume": 36300,
"Adj Close": 30.13724136352539,
"returns": -0.0036063679267146487
},
{
"Date": "1994-11-01T00:00:00",
"High": 47.28125,
"Low": 46.9375,
"Open": 47.28125,
"Close": 46.953125,
"Volume": 435200,
"Adj Close": 29.800073623657227,
"returns": -0.011187743954436113
},
{
"Date": "1994-11-02T00:00:00",
"High": 47.234375,
"Low": 46.6875,
"Open": 46.8125,
"Close": 46.6875,
"Volume": 115600,
"Adj Close": 29.631486892700195,
"returns": -0.005657258874125604
},
{
"Date": "1994-11-03T00:00:00",
"High": 47.015625,
"Low": 46.78125,
"Open": 46.84375,
"Close": 46.9375,
"Volume": 87000,
"Adj Close": 29.7901554107666,
"returns": 0.005354726836387602
},
{
"Date": "1994-11-04T00:00:00",
"High": 47.15625,
"Low": 46.328125,
"Open": 47.15625,
"Close": 46.328125,
"Volume": 124400,
"Adj Close": 29.403396606445312,
"returns": -0.012982772294685918
},
{
"Date": "1994-11-07T00:00:00",
"High": 46.59375,
"Low": 46.3125,
"Open": 46.4375,
"Close": 46.46875,
"Volume": 115000,
"Adj Close": 29.492650985717773,
"returns": 0.003035512545271679
},
{
"Date": "1994-11-08T00:00:00",
"High": 46.984375,
"Low": 46.546875,
"Open": 46.625,
"Close": 46.828125,
"Volume": 308300,
"Adj Close": 29.720731735229492,
"returns": 0.007733477388050636
},
{
"Date": "1994-11-09T00:00:00",
"High": 47.328125,
"Low": 46.5,
"Open": 47.328125,
"Close": 46.90625,
"Volume": 318500,
"Adj Close": 29.770307540893555,
"returns": 0.0016680546800029727
},
{
"Date": "1994-11-10T00:00:00",
"High": 47.03125,
"Low": 46.546875,
"Open": 46.9375,
"Close": 46.578125,
"Volume": 172100,
"Adj Close": 29.562053680419922,
"returns": -0.006995354689822042
},
{
"Date": "1994-11-11T00:00:00",
"High": 46.5625,
"Low": 46.28125,
"Open": 46.515625,
"Close": 46.40625,
"Volume": 302200,
"Adj Close": 29.452964782714844,
"returns": -0.0036901664168660364
},
{
"Date": "1994-11-14T00:00:00",
"High": 46.859375,
"Low": 46.609375,
"Open": 46.609375,
"Close": 46.84375,
"Volume": 181400,
"Adj Close": 29.73063850402832,
"returns": 0.00942770017762129
},
{
"Date": "1994-11-15T00:00:00",
"High": 47.09375,
"Low": 46.328125,
"Open": 46.796875,
"Close": 46.6875,
"Volume": 316900,
"Adj Close": 29.631486892700195,
"returns": -0.003334997710011889
},
{
"Date": "1994-11-16T00:00:00",
"High": 46.84375,
"Low": 46.609375,
"Open": 46.765625,
"Close": 46.84375,
"Volume": 106900,
"Adj Close": 29.73063850402832,
"returns": 0.003346157136399075
},
{
"Date": "1994-11-17T00:00:00",
"High": 46.875,
"Low": 46.34375,
"Open": 46.875,
"Close": 46.53125,
"Volume": 104700,
"Adj Close": 29.532310485839844,
"returns": -0.0066708294260684475
},
{
"Date": "1994-11-18T00:00:00",
"High": 46.625,
"Low": 46.265625,
"Open": 46.546875,
"Close": 46.46875,
"Volume": 269300,
"Adj Close": 29.492650985717773,
"returns": -0.0013429189748321857
},
{
"Date": "1994-11-21T00:00:00",
"High": 46.578125,
"Low": 46,
"Open": 46.4375,
"Close": 46,
"Volume": 283100,
"Adj Close": 29.195138931274414,
"returns": -0.010087667418823498
},
{
"Date": "1994-11-22T00:00:00",
"High": 46,
"Low": 45,
"Open": 45.828125,
"Close": 45,
"Volume": 483600,
"Adj Close": 28.560443878173828,
"returns": -0.02173975107961168
},
{
"Date": "1994-11-23T00:00:00",
"High": 45.265625,
"Low": 44.609375,
"Open": 45.03125,
"Close": 45.25,
"Volume": 601600,
"Adj Close": 28.71912384033203,
"returns": 0.005555934733894929
},
{
"Date": "1994-11-25T00:00:00",
"High": 45.53125,
"Low": 45.28125,
"Open": 45.28125,
"Close": 45.46875,
"Volume": 77300,
"Adj Close": 28.85795783996582,
"returns": 0.004834200388760257
},
{
"Date": "1994-11-28T00:00:00",
"High": 45.6875,
"Low": 45.34375,
"Open": 45.453125,
"Close": 45.671875,
"Volume": 79900,
"Adj Close": 28.986865997314453,
"returns": 0.004466988206979217
},
{
"Date": "1994-11-29T00:00:00",
"High": 45.75,
"Low": 45.5,
"Open": 45.65625,
"Close": 45.65625,
"Volume": 105500,
"Adj Close": 28.976972579956055,
"returns": -0.0003413068994528867
},
{
"Date": "1994-11-30T00:00:00",
"High": 45.953125,
"Low": 45.59375,
"Open": 45.890625,
"Close": 45.59375,
"Volume": 218800,
"Adj Close": 28.93729591369629,
"returns": -0.001369248155592695
},
{
"Date": "1994-12-01T00:00:00",
"High": 45.640625,
"Low": 45.046875,
"Open": 45.640625,
"Close": 45.140625,
"Volume": 439000,
"Adj Close": 28.64971923828125,
"returns": -0.00993792496274426
},
{
"Date": "1994-12-02T00:00:00",
"High": 45.5625,
"Low": 45.046875,
"Open": 45.046875,
"Close": 45.5625,
"Volume": 318500,
"Adj Close": 28.917469024658203,
"returns": 0.009345633866428615
},
{
"Date": "1994-12-05T00:00:00",
"High": 45.8125,
"Low": 45.5,
"Open": 45.65625,
"Close": 45.609375,
"Volume": 139200,
"Adj Close": 28.947223663330078,
"returns": 0.0010289503084277563
},
{
"Date": "1994-12-06T00:00:00",
"High": 45.65625,
"Low": 45.359375,
"Open": 45.4375,
"Close": 45.640625,
"Volume": 249900,
"Adj Close": 28.967050552368164,
"returns": 0.000684932319198639
},
{
"Date": "1994-12-07T00:00:00",
"High": 45.5,
"Low": 45.265625,
"Open": 45.359375,
"Close": 45.3125,
"Volume": 531900,
"Adj Close": 28.758798599243164,
"returns": -0.007189270193336039
},
{
"Date": "1994-12-08T00:00:00",
"High": 45.5625,
"Low": 44.75,
"Open": 45.5,
"Close": 44.875,
"Volume": 261500,
"Adj Close": 28.481121063232422,
"returns": -0.009655394158852304
},
{
"Date": "1994-12-09T00:00:00",
"High": 45.078125,
"Low": 44.6875,
"Open": 44.875,
"Close": 45.046875,
"Volume": 235900,
"Adj Close": 28.59022331237793,
"returns": 0.0038306866117834293
},
{
"Date": "1994-12-12T00:00:00",
"High": 45.34375,
"Low": 44.953125,
"Open": 44.953125,
"Close": 45.34375,
"Volume": 151100,
"Adj Close": 28.77863121032715,
"returns": 0.006589941459731463
},
{
"Date": "1994-12-13T00:00:00",
"High": 45.53125,
"Low": 45.3125,
"Open": 45.3125,
"Close": 45.515625,
"Volume": 70900,
"Adj Close": 28.887731552124023,
"returns": 0.0037910191419292527
},
{
"Date": "1994-12-14T00:00:00",
"High": 45.953125,
"Low": 45.453125,
"Open": 45.453125,
"Close": 45.75,
"Volume": 203300,
"Adj Close": 29.036476135253906,
"returns": 0.005149057234262067
},
{
"Date": "1994-12-15T00:00:00",
"High": 46.03125,
"Low": 45.8125,
"Open": 45.8125,
"Close": 45.890625,
"Volume": 130100,
"Adj Close": 29.12572479248047,
"returns": 0.0030736738442651568
},
{
"Date": "1994-12-16T00:00:00",
"High": 45.84375,
"Low": 45.625,
"Open": 45.671875,
"Close": 45.75,
"Volume": 266100,
"Adj Close": 29.267990112304688,
"returns": 0.004884524620000219
},
{
"Date": "1994-12-19T00:00:00",
"High": 45.84375,
"Low": 45.609375,
"Open": 45.75,
"Close": 45.8125,
"Volume": 1120200,
"Adj Close": 29.30797004699707,
"returns": 0.001365995223415517
},
{
"Date": "1994-12-20T00:00:00",
"High": 45.890625,
"Low": 45.671875,
"Open": 45.859375,
"Close": 45.671875,
"Volume": 675600,
"Adj Close": 29.217985153198242,
"returns": -0.0030703216106243714
},
{
"Date": "1994-12-21T00:00:00",
"High": 46.265625,
"Low": 45.703125,
"Open": 45.703125,
"Close": 46.15625,
"Volume": 544500,
"Adj Close": 29.527881622314453,
"returns": 0.010606360003653004
},
{
"Date": "1994-12-22T00:00:00",
"High": 46.203125,
"Low": 45.96875,
"Open": 46.15625,
"Close": 46.015625,
"Volume": 222000,
"Adj Close": 29.437911987304688,
"returns": -0.0030469383534027505
},
{
"Date": "1994-12-23T00:00:00",
"High": 46.171875,
"Low": 45.984375,
"Open": 45.984375,
"Close": 46.0625,
"Volume": 125800,
"Adj Close": 29.467899322509766,
"returns": 0.0010186637971474344
},
{
"Date": "1994-12-27T00:00:00",
"High": 46.40625,
"Low": 46.1875,
"Open": 46.21875,
"Close": 46.3125,
"Volume": 95200,
"Adj Close": 29.627836227416992,
"returns": 0.005427495973052032
},
{
"Date": "1994-12-28T00:00:00",
"High": 46.359375,
"Low": 45.96875,
"Open": 46.359375,
"Close": 46.078125,
"Volume": 358200,
"Adj Close": 29.477895736694336,
"returns": -0.005060797878445933
},
{
"Date": "1994-12-29T00:00:00",
"High": 46.25,
"Low": 46.0625,
"Open": 46.25,
"Close": 46.109375,
"Volume": 220100,
"Adj Close": 29.497894287109375,
"returns": 0.0006784253053091494
},
{
"Date": "1994-12-30T00:00:00",
"High": 46.25,
"Low": 45.5625,
"Open": 46.203125,
"Close": 45.5625,
"Volume": 2209500,
"Adj Close": 29.148033142089844,
"returns": -0.011860546438137498
},
{
"Date": "1995-01-03T00:00:00",
"High": 45.84375,
"Low": 45.6875,
"Open": 45.703125,
"Close": 45.78125,
"Volume": 324300,
"Adj Close": 29.287973403930664,
"returns": 0.004801019031323461
},
{
"Date": "1995-01-04T00:00:00",
"High": 46,
"Low": 45.75,
"Open": 45.984375,
"Close": 46,
"Volume": 351800,
"Adj Close": 29.427921295166016,
"returns": 0.00477833987709686
},
{
"Date": "1995-01-05T00:00:00",
"High": 46.109375,
"Low": 45.953125,
"Open": 46.03125,
"Close": 46,
"Volume": 89800,
"Adj Close": 29.427921295166016,
"returns": 0
},
{
"Date": "1995-01-06T00:00:00",
"High": 46.25,
"Low": 45.90625,
"Open": 46.09375,
"Close": 46.046875,
"Volume": 448400,
"Adj Close": 29.457901000976562,
"returns": 0.0010187503734921943
},
{
"Date": "1995-01-09T00:00:00",
"High": 46.09375,
"Low": 46,
"Open": 46.03125,
"Close": 46.09375,
"Volume": 36800,
"Adj Close": 29.487897872924805,
"returns": 0.0010182963119893529
},
{
"Date": "1995-01-10T00:00:00",
"High": 46.390625,
"Low": 46.140625,
"Open": 46.203125,
"Close": 46.140625,
"Volume": 229800,
"Adj Close": 29.517873764038086,
"returns": 0.0010165489328015642
},
{
"Date": "1995-01-11T00:00:00",
"High": 46.296875,
"Low": 45.8125,
"Open": 46.296875,
"Close": 46.171875,
"Volume": 222400,
"Adj Close": 29.53787612915039,
"returns": 0.000677635702090118
},
{
"Date": "1995-01-12T00:00:00",
"High": 46.21875,
"Low": 46.03125,
"Open": 46.125,
"Close": 46.1875,
"Volume": 40300,
"Adj Close": 29.547874450683594,
"returns": 0.0003384915519817344
},
{
"Date": "1995-01-13T00:00:00",
"High": 46.734375,
"Low": 46.375,
"Open": 46.4375,
"Close": 46.734375,
"Volume": 170600,
"Adj Close": 29.89771842956543,
"returns": 0.011839903390199469
},
{
"Date": "1995-01-16T00:00:00",
"High": 47.03125,
"Low": 46.71875,
"Open": 46.71875,
"Close": 47.015625,
"Volume": 105100,
"Adj Close": 30.07764434814453,
"returns": 0.006018048467577142
},
{
"Date": "1995-01-17T00:00:00",
"High": 47.0625,
"Low": 46.859375,
"Open": 46.921875,
"Close": 47.03125,
"Volume": 89500,
"Adj Close": 30.0876522064209,
"returns": 0.0003327341117718152
},
{
"Date": "1995-01-18T00:00:00",
"High": 47.078125,
"Low": 46.875,
"Open": 47,
"Close": 46.984375,
"Volume": 84500,
"Adj Close": 30.05765724182129,
"returns": -0.000996919413778885
},
{
"Date": "1995-01-19T00:00:00",
"High": 46.875,
"Low": 46.6875,
"Open": 46.828125,
"Close": 46.71875,
"Volume": 139100,
"Adj Close": 29.88772201538086,
"returns": -0.005653641768327389
},
{
"Date": "1995-01-20T00:00:00",
"High": 46.671875,
"Low": 46.453125,
"Open": 46.65625,
"Close": 46.546875,
"Volume": 78700,
"Adj Close": 29.777751922607422,
"returns": -0.0036794404309851148
},
{
"Date": "1995-01-23T00:00:00",
"High": 46.6875,
"Low": 46.203125,
"Open": 46.234375,
"Close": 46.6875,
"Volume": 53700,
"Adj Close": 29.86774444580078,
"returns": 0.003022139596946527
},
{
"Date": "1995-01-24T00:00:00",
"High": 46.75,
"Low": 46.640625,
"Open": 46.671875,
"Close": 46.75,
"Volume": 32400,
"Adj Close": 29.9077091217041,
"returns": 0.0013380547023174039
},
{
"Date": "1995-01-25T00:00:00",
"High": 47.046875,
"Low": 46.515625,
"Open": 46.515625,
"Close": 46.875,
"Volume": 15700,
"Adj Close": 29.987674713134766,
"returns": 0.0026737451238829646
},
{
"Date": "1995-01-26T00:00:00",
"High": 46.984375,
"Low": 46.75,
"Open": 46.84375,
"Close": 46.921875,
"Volume": 9800,
"Adj Close": 30.01767921447754,
"returns": 0.0010005611181860274
},
{
"Date": "1995-01-27T00:00:00",
"High": 47.234375,
"Low": 46.921875,
"Open": 47.234375,
"Close": 47.109375,
"Volume": 91200,
"Adj Close": 30.137632369995117,
"returns": 0.003996083596620181
},
{
"Date": "1995-01-30T00:00:00",
"High": 47.046875,
"Low": 46.84375,
"Open": 47.015625,
"Close": 46.90625,
"Volume": 26600,
"Adj Close": 30.007673263549805,
"returns": -0.00431218699763225
},
{
"Date": "1995-01-31T00:00:00",
"High": 47.171875,
"Low": 46.921875,
"Open": 47,
"Close": 47.09375,
"Volume": 127500,
"Adj Close": 30.12763214111328,
"returns": 0.003997606762440764
},
{
"Date": "1995-02-01T00:00:00",
"High": 47.328125,
"Low": 47,
"Open": 47.15625,
"Close": 47.078125,
"Volume": 380200,
"Adj Close": 30.117633819580078,
"returns": -0.0003318654943200716
},
{
"Date": "1995-02-02T00:00:00",
"High": 47.359375,
"Low": 47.0625,
"Open": 47.0625,
"Close": 47.359375,
"Volume": 131700,
"Adj Close": 30.297548294067383,
"returns": 0.005973725411666964
},
{
"Date": "1995-02-03T00:00:00",
"High": 48.109375,
"Low": 47.578125,
"Open": 47.65625,
"Close": 48.03125,
"Volume": 405100,
"Adj Close": 30.727375030517578,
"returns": 0.014186848793120266
},
{
"Date": "1995-02-06T00:00:00",
"High": 48.375,
"Low": 47.96875,
"Open": 48.015625,
"Close": 48.234375,
"Volume": 405400,
"Adj Close": 30.857311248779297,
"returns": 0.004228679414778114
},
{
"Date": "1995-02-07T00:00:00",
"High": 48.3125,
"Low": 48.140625,
"Open": 48.3125,
"Close": 48.296875,
"Volume": 702900,
"Adj Close": 30.897302627563477,
"returns": 0.0012960098325405234
},
{
"Date": "1995-02-08T00:00:00",
"High": 48.46875,
"Low": 48.203125,
"Open": 48.234375,
"Close": 48.296875,
"Volume": 521500,
"Adj Close": 30.897302627563477,
"returns": 0
},
{
"Date": "1995-02-09T00:00:00",
"High": 48.296875,
"Low": 48.125,
"Open": 48.21875,
"Close": 48.296875,
"Volume": 390700,
"Adj Close": 30.897302627563477,
"returns": 0
},
{
"Date": "1995-02-10T00:00:00",
"High": 48.359375,
"Low": 48.09375,
"Open": 48.234375,
"Close": 48.359375,
"Volume": 148300,
"Adj Close": 30.937301635742188,
"returns": 0.0012945792925957988
},
{
"Date": "1995-02-13T00:00:00",
"High": 48.46875,
"Low": 48.328125,
"Open": 48.328125,
"Close": 48.375,
"Volume": 79700,
"Adj Close": 30.94729232788086,
"returns": 0.0003229335336449868
},
{
"Date": "1995-02-14T00:00:00",
"High": 48.53125,
"Low": 48.25,
"Open": 48.53125,
"Close": 48.4375,
"Volume": 170200,
"Adj Close": 30.987274169921875,
"returns": 0.0012919334466297006
},
{
"Date": "1995-02-15T00:00:00",
"High": 48.765625,
"Low": 48.390625,
"Open": 48.4375,
"Close": 48.703125,
"Volume": 431500,
"Adj Close": 31.15721893310547,
"returns": 0.0054843405151316915
},
{
"Date": "1995-02-16T00:00:00",
"High": 48.6875,
"Low": 48.5,
"Open": 48.640625,
"Close": 48.640625,
"Volume": 99300,
"Adj Close": 31.117219924926758,
"returns": -0.0012837797964121433
},
{
"Date": "1995-02-17T00:00:00",
"High": 48.625,
"Low": 48.4375,
"Open": 48.59375,
"Close": 48.453125,
"Volume": 49100,
"Adj Close": 30.997268676757812,
"returns": -0.003854818922073955
},
{
"Date": "1995-02-21T00:00:00",
"High": 48.53125,
"Low": 48.421875,
"Open": 48.453125,
"Close": 48.4375,
"Volume": 168000,
"Adj Close": 30.987274169921875,
"returns": -0.0003224318548888938
},
{
"Date": "1995-02-22T00:00:00",
"High": 48.796875,
"Low": 48.453125,
"Open": 48.484375,
"Close": 48.796875,
"Volume": 386400,
"Adj Close": 31.217187881469727,
"returns": 0.007419617172104154
},
{
"Date": "1995-02-23T00:00:00",
"High": 49.15625,
"Low": 48.859375,
"Open": 48.984375,
"Close": 48.875,
"Volume": 402800,
"Adj Close": 31.267169952392578,
"returns": 0.0016011074127699754
},
{
"Date": "1995-02-24T00:00:00",
"High": 49.015625,
"Low": 48.8125,
"Open": 48.9375,
"Close": 49,
"Volume": 307600,
"Adj Close": 31.347131729125977,
"returns": 0.002557371737037517
},
{
"Date": "1995-02-27T00:00:00",
"High": 49,
"Low": 48.53125,
"Open": 48.859375,
"Close": 48.609375,
"Volume": 280900,
"Adj Close": 31.09723663330078,
"returns": -0.00797186479402856
},
{
"Date": "1995-02-28T00:00:00",
"High": 49.015625,
"Low": 48.5625,
"Open": 48.5625,
"Close": 49.015625,
"Volume": 493500,
"Adj Close": 31.357141494750977,
"returns": 0.008357812127006703
},
{
"Date": "1995-03-01T00:00:00",
"High": 49.03125,
"Low": 48.65625,
"Open": 48.96875,
"Close": 48.703125,
"Volume": 242600,
"Adj Close": 31.15721893310547,
"returns": -0.0063756628351782085
},
{
"Date": "1995-03-02T00:00:00",
"High": 48.765625,
"Low": 48.546875,
"Open": 48.6875,
"Close": 48.765625,
"Volume": 488600,
"Adj Close": 31.197187423706055,
"returns": 0.001282800325869804
},
{
"Date": "1995-03-03T00:00:00",
"High": 48.78125,
"Low": 48.484375,
"Open": 48.609375,
"Close": 48.78125,
"Volume": 290000,
"Adj Close": 31.20718765258789,
"returns": 0.00032054905290079816
},
{
"Date": "1995-03-06T00:00:00",
"High": 48.8125,
"Low": 48.390625,
"Open": 48.453125,
"Close": 48.8125,
"Volume": 85700,
"Adj Close": 31.227170944213867,
"returns": 0.0006403425982641764
},
{
"Date": "1995-03-07T00:00:00",
"High": 48.75,
"Low": 48.21875,
"Open": 48.640625,
"Close": 48.4375,
"Volume": 180900,
"Adj Close": 30.987274169921875,
"returns": -0.007682308932837945
},
{
"Date": "1995-03-08T00:00:00",
"High": 48.625,
"Low": 48.34375,
"Open": 48.515625,
"Close": 48.5625,
"Volume": 155900,
"Adj Close": 31.067228317260742,
"returns": 0.002580225253129065
},
{
"Date": "1995-03-09T00:00:00",
"High": 48.59375,
"Low": 48.421875,
"Open": 48.546875,
"Close": 48.546875,
"Volume": 63500,
"Adj Close": 31.0572509765625,
"returns": -0.0003211532292598518
},
{
"Date": "1995-03-10T00:00:00",
"High": 49.390625,
"Low": 48.53125,
"Open": 48.59375,
"Close": 49.265625,
"Volume": 192100,
"Adj Close": 31.517057418823242,
"returns": 0.01480512369261966
},
{
"Date": "1995-03-13T00:00:00",
"High": 49.390625,
"Low": 49.171875,
"Open": 49.234375,
"Close": 49.21875,
"Volume": 261300,
"Adj Close": 31.48707389831543,
"returns": -0.0009513426367623312
},
{
"Date": "1995-03-14T00:00:00",
"High": 49.640625,
"Low": 49.359375,
"Open": 49.359375,
"Close": 49.578125,
"Volume": 223300,
"Adj Close": 31.71697998046875,
"returns": 0.007301602012806274
},
{
"Date": "1995-03-15T00:00:00",
"High": 49.578125,
"Low": 49.296875,
"Open": 49.5,
"Close": 49.484375,
"Volume": 278500,
"Adj Close": 31.65699577331543,
"returns": -0.0018912332507778906
},
{
"Date": "1995-03-16T00:00:00",
"High": 49.8125,
"Low": 49.4375,
"Open": 49.4375,
"Close": 49.78125,
"Volume": 20400,
"Adj Close": 31.846920013427734,
"returns": 0.005999439791200878
},
{
"Date": "1995-03-17T00:00:00",
"High": 49.625,
"Low": 49.40625,
"Open": 49.4375,
"Close": 49.5625,
"Volume": 89900,
"Adj Close": 31.878597259521484,
"returns": 0.000994672203164182
},
{
"Date": "1995-03-20T00:00:00",
"High": 49.625,
"Low": 49.46875,
"Open": 49.625,
"Close": 49.5625,
"Volume": 91700,
"Adj Close": 31.878597259521484,
"returns": 0
},
{
"Date": "1995-03-21T00:00:00",
"High": 49.875,
"Low": 49.359375,
"Open": 49.5625,
"Close": 49.4375,
"Volume": 104400,
"Adj Close": 31.798171997070312,
"returns": -0.002522860770705626
},
{
"Date": "1995-03-22T00:00:00",
"High": 49.53125,
"Low": 49.328125,
"Open": 49.53125,
"Close": 49.484375,
"Volume": 74900,
"Adj Close": 31.82834243774414,
"returns": 0.0009488105378072653
},
{
"Date": "1995-03-23T00:00:00",
"High": 49.65625,
"Low": 49.359375,
"Open": 49.421875,
"Close": 49.515625,
"Volume": 220500,
"Adj Close": 31.848445892333984,
"returns": 0.0006316211605792432
},
{
"Date": "1995-03-24T00:00:00",
"High": 50.21875,
"Low": 49.671875,
"Open": 49.671875,
"Close": 50.21875,
"Volume": 134000,
"Adj Close": 32.30070877075195,
"returns": 0.014200469308514263
},
{
"Date": "1995-03-27T00:00:00",
"High": 50.421875,
"Low": 50.171875,
"Open": 50.296875,
"Close": 50.421875,
"Volume": 132100,
"Adj Close": 32.43134307861328,
"returns": 0.004044317070206693
},
{
"Date": "1995-03-28T00:00:00",
"High": 50.421875,
"Low": 50.234375,
"Open": 50.296875,
"Close": 50.421875,
"Volume": 121900,
"Adj Close": 32.43134307861328,
"returns": 0
},
{
"Date": "1995-03-29T00:00:00",
"High": 50.890625,
"Low": 50.125,
"Open": 50.375,
"Close": 50.40625,
"Volume": 246100,
"Adj Close": 32.42129898071289,
"returns": -0.0003097034210406413
},
{
"Date": "1995-03-30T00:00:00",
"High": 50.515625,
"Low": 50.109375,
"Open": 50.515625,
"Close": 50.3125,
"Volume": 298400,
"Adj Close": 32.36100387573242,
"returns": -0.0018597374835702674
},
{
"Date": "1995-03-31T00:00:00",
"High": 50.171875,
"Low": 49.546875,
"Open": 49.921875,
"Close": 50.109375,
"Volume": 541300,
"Adj Close": 32.23033905029297,
"returns": -0.0040377247239057334
},
{
"Date": "1995-04-03T00:00:00",
"High": 50.234375,
"Low": 50.0625,
"Open": 50.09375,
"Close": 50.234375,
"Volume": 193300,
"Adj Close": 32.31074905395508,
"returns": 0.0024948544145513285
},
{
"Date": "1995-04-04T00:00:00",
"High": 50.5625,
"Low": 50.25,
"Open": 50.25,
"Close": 50.5625,
"Volume": 66900,
"Adj Close": 32.52178955078125,
"returns": 0.006531587877265155
},
{
"Date": "1995-04-05T00:00:00",
"High": 50.609375,
"Low": 50.421875,
"Open": 50.453125,
"Close": 50.5625,
"Volume": 107200,
"Adj Close": 32.52178955078125,
"returns": 0
},
{
"Date": "1995-04-06T00:00:00",
"High": 50.796875,
"Low": 50.59375,
"Open": 50.6875,
"Close": 50.75,
"Volume": 352500,
"Adj Close": 32.64238357543945,
"returns": 0.0037080992873992358
},
{
"Date": "1995-04-07T00:00:00",
"High": 50.859375,
"Low": 50.46875,
"Open": 50.859375,
"Close": 50.703125,
"Volume": 361400,
"Adj Close": 32.61224365234375,
"returns": -0.0009233370788026551
},
{
"Date": "1995-04-10T00:00:00",
"High": 50.796875,
"Low": 50.59375,
"Open": 50.625,
"Close": 50.796875,
"Volume": 285400,
"Adj Close": 32.67254638671875,
"returns": 0.0018490826641013314
},
{
"Date": "1995-04-11T00:00:00",
"High": 50.9375,
"Low": 50.59375,
"Open": 50.921875,
"Close": 50.625,
"Volume": 250300,
"Adj Close": 32.56199264526367,
"returns": -0.003383689172755111
},
{
"Date": "1995-04-12T00:00:00",
"High": 50.796875,
"Low": 50.609375,
"Open": 50.703125,
"Close": 50.796875,
"Volume": 150900,
"Adj Close": 32.67254638671875,
"returns": 0.003395177397755411
},
{
"Date": "1995-04-13T00:00:00",
"High": 51.09375,
"Low": 50.859375,
"Open": 50.890625,
"Close": 51.078125,
"Volume": 243400,
"Adj Close": 32.85343551635742,
"returns": 0.00553642582667524
},
{
"Date": "1995-04-17T00:00:00",
"High": 51.3125,
"Low": 50.625,
"Open": 51.265625,
"Close": 50.78125,
"Volume": 178900,
"Adj Close": 32.66249084472656,
"returns": -0.005812015353334643
},
{
"Date": "1995-04-18T00:00:00",
"High": 50.828125,
"Low": 50.484375,
"Open": 50.828125,
"Close": 50.609375,
"Volume": 329500,
"Adj Close": 32.551971435546875,
"returns": -0.003383679759914271
},
{
"Date": "1995-04-19T00:00:00",
"High": 50.71875,
"Low": 50.296875,
"Open": 50.609375,
"Close": 50.5625,
"Volume": 223000,
"Adj Close": 32.52178955078125,
"returns": -0.0009271906872180269
},
{
"Date": "1995-04-20T00:00:00",
"High": 50.78125,
"Low": 50.4375,
"Open": 50.703125,
"Close": 50.640625,
"Volume": 207900,
"Adj Close": 32.572052001953125,
"returns": 0.0015455007816649324
},
{
"Date": "1995-04-21T00:00:00",
"High": 50.90625,
"Low": 50.65625,
"Open": 50.65625,
"Close": 50.890625,
"Volume": 145000,
"Adj Close": 32.73284149169922,
"returns": 0.004936424936827777
},
{
"Date": "1995-04-24T00:00:00",
"High": 51.484375,
"Low": 50.859375,
"Open": 50.859375,
"Close": 51.484375,
"Volume": 169000,
"Adj Close": 33.11474609375,
"returns": 0.01166732201198073
},
{
"Date": "1995-04-25T00:00:00",
"High": 51.484375,
"Low": 51.3125,
"Open": 51.40625,
"Close": 51.34375,
"Volume": 293200,
"Adj Close": 33.02429962158203,
"returns": -0.00273130501776786
},
{
"Date": "1995-04-26T00:00:00",
"High": 51.421875,
"Low": 51.125,
"Open": 51.25,
"Close": 51.390625,
"Volume": 204400,
"Adj Close": 33.054443359375,
"returns": 0.0009127744763213208
},
{
"Date": "1995-04-27T00:00:00",
"High": 51.546875,
"Low": 51.28125,
"Open": 51.3125,
"Close": 51.515625,
"Volume": 502200,
"Adj Close": 33.134849548339844,
"returns": 0.0024325379825838045
},
{
"Date": "1995-04-28T00:00:00",
"High": 51.671875,
"Low": 51.171875,
"Open": 51.5,
"Close": 51.59375,
"Volume": 130800,
"Adj Close": 33.185096740722656,
"returns": 0.0015164454665625993
},
{
"Date": "1995-05-01T00:00:00",
"High": 51.65625,
"Low": 51.453125,
"Open": 51.546875,
"Close": 51.453125,
"Volume": 518700,
"Adj Close": 33.094661712646484,
"returns": -0.0027251699394684747
},
{
"Date": "1995-05-02T00:00:00",
"High": 51.640625,
"Low": 51.390625,
"Open": 51.5,
"Close": 51.5625,
"Volume": 228400,
"Adj Close": 33.16499328613281,
"returns": 0.002125163692471066
},
{
"Date": "1995-05-03T00:00:00",
"High": 52.28125,
"Low": 51.734375,
"Open": 51.734375,
"Close": 52.28125,
"Volume": 724700,
"Adj Close": 33.6273078918457,
"returns": 0.013939837156734747
},
{
"Date": "1995-05-04T00:00:00",
"High": 52.6875,
"Low": 52.125,
"Open": 52.34375,
"Close": 52.25,
"Volume": 311400,
"Adj Close": 33.60721206665039,
"returns": -0.0005976043416839882
},
{
"Date": "1995-05-05T00:00:00",
"High": 52.46875,
"Low": 52.078125,
"Open": 52.46875,
"Close": 52.1875,
"Volume": 314900,
"Adj Close": 33.56699752807617,
"returns": -0.0011966044221242145
},
{
"Date": "1995-05-08T00:00:00",
"High": 52.734375,
"Low": 52.09375,
"Open": 52.140625,
"Close": 52.5625,
"Volume": 183100,
"Adj Close": 33.80820846557617,
"returns": 0.0071859551125550425
},
{
"Date": "1995-05-09T00:00:00",
"High": 52.84375,
"Low": 52.4375,
"Open": 52.78125,
"Close": 52.515625,
"Volume": 180600,
"Adj Close": 33.77806091308594,
"returns": -0.0008917228643136044
},
{
"Date": "1995-05-10T00:00:00",
"High": 52.671875,
"Low": 52.328125,
"Open": 52.65625,
"Close": 52.578125,
"Volume": 330300,
"Adj Close": 33.8182487487793,
"returns": 0.001189761478516127
},
{
"Date": "1995-05-11T00:00:00",
"High": 52.71875,
"Low": 52.484375,
"Open": 52.65625,
"Close": 52.71875,
"Volume": 351700,
"Adj Close": 33.90869903564453,
"returns": 0.002674599963385038
},
{
"Date": "1995-05-12T00:00:00",
"High": 52.875,
"Low": 52.5,
"Open": 52.515625,
"Close": 52.75,
"Volume": 94600,
"Adj Close": 33.92879104614258,
"returns": 0.0005925326264191177
},
{
"Date": "1995-05-15T00:00:00",
"High": 53,
"Low": 52.78125,
"Open": 52.890625,
"Close": 53,
"Volume": 147200,
"Adj Close": 34.08958053588867,
"returns": 0.004739027969709264
},
{
"Date": "1995-05-16T00:00:00",
"High": 53.15625,
"Low": 52.890625,
"Open": 52.984375,
"Close": 53.03125,
"Volume": 221600,
"Adj Close": 34.10969924926758,
"returns": 0.0005901719253402771
},
{
"Date": "1995-05-17T00:00:00",
"High": 53.046875,
"Low": 52.78125,
"Open": 53.03125,
"Close": 52.828125,
"Volume": 189200,
"Adj Close": 33.97904968261719,
"returns": -0.0038302761245599948
},
{
"Date": "1995-05-18T00:00:00",
"High": 52.765625,
"Low": 52.0625,
"Open": 52.734375,
"Close": 52.0625,
"Volume": 577800,
"Adj Close": 33.486602783203125,
"returns": -0.014492662508627685
},
{
"Date": "1995-05-19T00:00:00",
"High": 52.1875,
"Low": 51.90625,
"Open": 51.984375,
"Close": 52.09375,
"Volume": 363900,
"Adj Close": 33.50670623779297,
"returns": 0.0006003432094916494
},
{
"Date": "1995-05-22T00:00:00",
"High": 52.75,
"Low": 52.234375,
"Open": 52.265625,
"Close": 52.671875,
"Volume": 216000,
"Adj Close": 33.87855911254883,
"returns": 0.011097864174319794
},
{
"Date": "1995-05-23T00:00:00",
"High": 53.15625,
"Low": 52.609375,
"Open": 52.765625,
"Close": 53.15625,
"Volume": 136800,
"Adj Close": 34.190093994140625,
"returns": 0.00919563552147662
},
{
"Date": "1995-05-24T00:00:00",
"High": 53.421875,
"Low": 52.796875,
"Open": 53.25,
"Close": 53.125,
"Volume": 370800,
"Adj Close": 34.16999053955078,
"returns": -0.0005879906207127972
},
{
"Date": "1995-05-25T00:00:00",
"High": 53.21875,
"Low": 52.71875,
"Open": 52.96875,
"Close": 53.171875,
"Volume": 379900,
"Adj Close": 34.20016098022461,
"returns": 0.0008829513908967801
},
{
"Date": "1995-05-26T00:00:00",
"High": 52.984375,
"Low": 52.359375,
"Open": 52.96875,
"Close": 52.5625,
"Volume": 518600,
"Adj Close": 33.80820846557617,
"returns": -0.011460545898455687
},
{
"Date": "1995-05-30T00:00:00",
"High": 52.828125,
"Low": 52.375,
"Open": 52.6875,
"Close": 52.546875,
"Volume": 61500,
"Adj Close": 33.79816436767578,
"returns": -0.00029709051015280874
},
{
"Date": "1995-05-31T00:00:00",
"High": 53.640625,
"Low": 52.453125,
"Open": 52.453125,
"Close": 53.640625,
"Volume": 564500,
"Adj Close": 34.50164794921875,
"returns": 0.020814254108302288
},
{
"Date": "1995-06-01T00:00:00",
"High": 53.90625,
"Low": 53.25,
"Open": 53.40625,
"Close": 53.5,
"Volume": 810100,
"Adj Close": 34.411197662353516,
"returns": -0.002621622219273756
},
{
"Date": "1995-06-02T00:00:00",
"High": 53.921875,
"Low": 53.09375,
"Open": 53.28125,
"Close": 53.546875,
"Volume": 112900,
"Adj Close": 34.44135284423828,
"returns": 0.0008763188709863812
},
{
"Date": "1995-06-05T00:00:00",
"High": 54.046875,
"Low": 53.5,
"Open": 53.546875,
"Close": 53.875,
"Volume": 257200,
"Adj Close": 34.65241622924805,
"returns": 0.006128196704824784
},
{
"Date": "1995-06-06T00:00:00",
"High": 54.015625,
"Low": 53.78125,
"Open": 53.828125,
"Close": 53.78125,
"Volume": 165800,
"Adj Close": 34.59210205078125,
"returns": -0.0017405475585823282
},
{
"Date": "1995-06-07T00:00:00",
"High": 53.703125,
"Low": 53.4375,
"Open": 53.671875,
"Close": 53.5,
"Volume": 41900,
"Adj Close": 34.411197662353516,
"returns": -0.005229644274353906
},
{
"Date": "1995-06-08T00:00:00",
"High": 53.640625,
"Low": 53.375,
"Open": 53.484375,
"Close": 53.375,
"Volume": 141100,
"Adj Close": 34.330814361572266,
"returns": -0.0023359634724132716
},
{
"Date": "1995-06-09T00:00:00",
"High": 53.328125,
"Low": 52.75,
"Open": 53.265625,
"Close": 53.0625,
"Volume": 304900,
"Adj Close": 34.12980651855469,
"returns": -0.005855026941702035
},
{
"Date": "1995-06-12T00:00:00",
"High": 53.578125,
"Low": 53.203125,
"Open": 53.234375,
"Close": 53.359375,
"Volume": 378500,
"Adj Close": 34.32073211669922,
"returns": 0.0055941013917184534
},
{
"Date": "1995-06-13T00:00:00",
"High": 53.96875,
"Low": 53.5625,
"Open": 53.609375,
"Close": 53.9375,
"Volume": 120000,
"Adj Close": 34.692604064941406,
"returns": 0.010835198590103845
},
{
"Date": "1995-06-14T00:00:00",
"High": 53.953125,
"Low": 53.6875,
"Open": 53.859375,
"Close": 53.890625,
"Volume": 389400,
"Adj Close": 34.66244125366211,
"returns": -0.0008694305916856493
},
{
"Date": "1995-06-15T00:00:00",
"High": 54.234375,
"Low": 53.875,
"Open": 53.96875,
"Close": 54.125,
"Volume": 274500,
"Adj Close": 34.813209533691406,
"returns": 0.004349615162012599
},
{
"Date": "1995-06-16T00:00:00",
"High": 53.96875,
"Low": 53.703125,
"Open": 53.703125,
"Close": 53.96875,
"Volume": 325100,
"Adj Close": 34.91654586791992,
"returns": 0.0029683081684412915
},
{
"Date": "1995-06-19T00:00:00",
"High": 54.609375,
"Low": 54.09375,
"Open": 54.125,
"Close": 54.578125,
"Volume": 134600,
"Adj Close": 35.31080627441406,
"returns": 0.011291506553526842
},
{
"Date": "1995-06-20T00:00:00",
"High": 54.609375,
"Low": 54.390625,
"Open": 54.421875,
"Close": 54.4375,
"Volume": 287800,
"Adj Close": 35.21980667114258,
"returns": -0.0025771035236151763
},
{
"Date": "1995-06-21T00:00:00",
"High": 54.65625,
"Low": 54.40625,
"Open": 54.609375,
"Close": 54.40625,
"Volume": 158200,
"Adj Close": 35.199615478515625,
"returns": -0.0005732908421526295
},
{
"Date": "1995-06-22T00:00:00",
"High": 55.15625,
"Low": 54.640625,
"Open": 54.640625,
"Close": 55.125,
"Volume": 297000,
"Adj Close": 35.66462707519531,
"returns": 0.013210701036308503
},
{
"Date": "1995-06-23T00:00:00",
"High": 55.03125,
"Low": 54.84375,
"Open": 55,
"Close": 55.015625,
"Volume": 315400,
"Adj Close": 35.59386444091797,
"returns": -0.0019841125529828085
},
{
"Date": "1995-06-26T00:00:00",
"High": 54.953125,
"Low": 54.359375,
"Open": 54.859375,
"Close": 54.359375,
"Volume": 132900,
"Adj Close": 35.16929244995117,
"returns": -0.011928235319082603
},
{
"Date": "1995-06-27T00:00:00",
"High": 54.703125,
"Low": 54.21875,
"Open": 54.34375,
"Close": 54.25,
"Volume": 127700,
"Adj Close": 35.09851837158203,
"returns": -0.002012382775964494
},
{
"Date": "1995-06-28T00:00:00",
"High": 54.75,
"Low": 54.078125,
"Open": 54.25,
"Close": 54.53125,
"Volume": 212600,
"Adj Close": 35.280494689941406,
"returns": 0.005184729350476314
},
{
"Date": "1995-06-29T00:00:00",
"High": 54.671875,
"Low": 54.0625,
"Open": 54.53125,
"Close": 54.4375,
"Volume": 89200,
"Adj Close": 35.21980667114258,
"returns": -0.001720157818992596
},
{
"Date": "1995-06-30T00:00:00",
"High": 54.734375,
"Low": 54.296875,
"Open": 54.546875,
"Close": 54.40625,
"Volume": 714100,
"Adj Close": 35.199615478515625,
"returns": -0.0005732908421526295
},
{
"Date": "1995-07-03T00:00:00",
"High": 54.609375,
"Low": 54.46875,
"Open": 54.46875,
"Close": 54.609375,
"Volume": 9500,
"Adj Close": 35.331016540527344,
"returns": 0.00373302549546084
},
{
"Date": "1995-07-05T00:00:00",
"High": 55.0625,
"Low": 54.640625,
"Open": 54.765625,
"Close": 54.8125,
"Volume": 409300,
"Adj Close": 35.462440490722656,
"returns": 0.003719789665393769
},
{
"Date": "1995-07-06T00:00:00",
"High": 55.515625,
"Low": 54.71875,
"Open": 54.828125,
"Close": 55.515625,
"Volume": 202500,
"Adj Close": 35.9173469543457,
"returns": 0.012827838618215015
},
{
"Date": "1995-07-07T00:00:00",
"High": 55.78125,
"Low": 55.375,
"Open": 55.40625,
"Close": 55.765625,
"Volume": 481700,
"Adj Close": 36.07909393310547,
"returns": 0.004503310864395482
},
{
"Date": "1995-07-10T00:00:00",
"High": 55.953125,
"Low": 55.703125,
"Open": 55.8125,
"Close": 55.796875,
"Volume": 400400,
"Adj Close": 36.099327087402344,
"returns": 0.0005607999561849653
},
{
"Date": "1995-07-11T00:00:00",
"High": 55.796875,
"Low": 55.453125,
"Open": 55.75,
"Close": 55.53125,
"Volume": 420500,
"Adj Close": 35.927452087402344,
"returns": -0.004761169081735628
},
{
"Date": "1995-07-12T00:00:00",
"High": 56.3125,
"Low": 55.53125,
"Open": 55.640625,
"Close": 56.21875,
"Volume": 203400,
"Adj Close": 36.37224197387695,
"returns": 0.012380223495742193
},
{
"Date": "1995-07-13T00:00:00",
"High": 56.265625,
"Low": 56.03125,
"Open": 56.140625,
"Close": 56.09375,
"Volume": 215600,
"Adj Close": 36.291385650634766,
"returns": -0.0022230228012960485
},
{
"Date": "1995-07-14T00:00:00",
"High": 56.09375,
"Low": 55.75,
"Open": 55.796875,
"Close": 56.046875,
"Volume": 543700,
"Adj Close": 36.261051177978516,
"returns": -0.0008358587613124246
},
{
"Date": "1995-07-17T00:00:00",
"High": 56.421875,
"Low": 56.078125,
"Open": 56.125,
"Close": 56.359375,
"Volume": 171500,
"Adj Close": 36.46324920654297,
"returns": 0.005576176696368007
},
{
"Date": "1995-07-18T00:00:00",
"High": 56.265625,
"Low": 55.828125,
"Open": 56.265625,
"Close": 55.875,
"Volume": 221200,
"Adj Close": 36.149845123291016,
"returns": -0.008595067364312592
},
{
"Date": "1995-07-19T00:00:00",
"High": 55.71875,
"Low": 54.203125,
"Open": 55.65625,
"Close": 55.265625,
"Volume": 486600,
"Adj Close": 35.755615234375,
"returns": -0.010905437839954013
},
{
"Date": "1995-07-20T00:00:00",
"High": 55.578125,
"Low": 55.03125,
"Open": 55.328125,
"Close": 55.46875,
"Volume": 318900,
"Adj Close": 35.88701248168945,
"returns": 0.0036748702673174982
},
{
"Date": "1995-07-21T00:00:00",
"High": 55.625,
"Low": 55.1875,
"Open": 55.421875,
"Close": 55.40625,
"Volume": 94000,
"Adj Close": 35.84658432006836,
"returns": -0.0011265401833524535
},
{
"Date": "1995-07-24T00:00:00",
"High": 55.875,
"Low": 55.484375,
"Open": 55.484375,
"Close": 55.8125,
"Volume": 108400,
"Adj Close": 36.10941696166992,
"returns": 0.007332153023416943
},
{
"Date": "1995-07-25T00:00:00",
"High": 56.3125,
"Low": 55.703125,
"Open": 55.875,
"Close": 56.234375,
"Volume": 107400,
"Adj Close": 36.382362365722656,
"returns": 0.007558842734638027
},
{
"Date": "1995-07-26T00:00:00",
"High": 56.46875,
"Low": 56.171875,
"Open": 56.203125,
"Close": 56.1875,
"Volume": 167800,
"Adj Close": 36.3520393371582,
"returns": -0.0008334540857913852
},
{
"Date": "1995-07-27T00:00:00",
"High": 56.703125,
"Low": 56.453125,
"Open": 56.453125,
"Close": 56.65625,
"Volume": 187700,
"Adj Close": 36.655296325683594,
"returns": 0.008342227672916591
},
{
"Date": "1995-07-28T00:00:00",
"High": 56.703125,
"Low": 56.25,
"Open": 56.703125,
"Close": 56.296875,
"Volume": 415600,
"Adj Close": 36.42279052734375,
"returns": -0.006343034203680209
},
{
"Date": "1995-07-31T00:00:00",
"High": 56.390625,
"Low": 56.03125,
"Open": 56.34375,
"Close": 56.15625,
"Volume": 342500,
"Adj Close": 36.331817626953125,
"returns": -0.002497691667043722
},
{
"Date": "1995-08-01T00:00:00",
"High": 56.234375,
"Low": 55.75,
"Open": 56.234375,
"Close": 56.0625,
"Volume": 141000,
"Adj Close": 36.27116394042969,
"returns": -0.0016694371623852122
},
{
"Date": "1995-08-02T00:00:00",
"High": 56.796875,
"Low": 55.84375,
"Open": 56.390625,
"Close": 55.9375,
"Volume": 240400,
"Adj Close": 36.19029235839844,
"returns": -0.002229638457813765
},
{
"Date": "1995-08-03T00:00:00",
"High": 55.953125,
"Low": 55.453125,
"Open": 55.546875,
"Close": 55.921875,
"Volume": 1193600,
"Adj Close": 36.18019104003906,
"returns": -0.0002791167935130012
},
{
"Date": "1995-08-04T00:00:00",
"High": 56.078125,
"Low": 55.921875,
"Open": 56.03125,
"Close": 55.984375,
"Volume": 240500,
"Adj Close": 36.220619201660156,
"returns": 0.0011174115022321018
},
{
"Date": "1995-08-07T00:00:00",
"High": 56.28125,
"Low": 56.078125,
"Open": 56.109375,
"Close": 56.109375,
"Volume": 193100,
"Adj Close": 36.30149459838867,
"returns": 0.0022328551667831764
},
{
"Date": "1995-08-08T00:00:00",
"High": 56.3125,
"Low": 55.9375,
"Open": 56.140625,
"Close": 56.109375,
"Volume": 951900,
"Adj Close": 36.30149459838867,
"returns": 0
},
{
"Date": "1995-08-09T00:00:00",
"High": 56.296875,
"Low": 56.046875,
"Open": 56.296875,
"Close": 56.09375,
"Volume": 107100,
"Adj Close": 36.291385650634766,
"returns": -0.0002784719435313665
},
{
"Date": "1995-08-10T00:00:00",
"High": 56.28125,
"Low": 55.734375,
"Open": 56.15625,
"Close": 55.96875,
"Volume": 280800,
"Adj Close": 36.21049499511719,
"returns": -0.002228921659158667
},
{
"Date": "1995-08-11T00:00:00",
"High": 55.984375,
"Low": 55.421875,
"Open": 55.921875,
"Close": 55.65625,
"Volume": 257200,
"Adj Close": 36.00834274291992,
"returns": -0.005582697840074369
},
{
"Date": "1995-08-14T00:00:00",
"High": 56.15625,
"Low": 55.671875,
"Open": 55.796875,
"Close": 56.15625,
"Volume": 254800,
"Adj Close": 36.331817626953125,
"returns": 0.008983331622414159
},
{
"Date": "1995-08-15T00:00:00",
"High": 56.140625,
"Low": 55.65625,
"Open": 56.140625,
"Close": 56.046875,
"Volume": 44400,
"Adj Close": 36.261051177978516,
"returns": -0.0019477816854973629
},
{
"Date": "1995-08-16T00:00:00",
"High": 56.203125,
"Low": 55.9375,
"Open": 56,
"Close": 56.203125,
"Volume": 374900,
"Adj Close": 36.36216354370117,
"returns": 0.002788456551531482
},
{
"Date": "1995-08-17T00:00:00",
"High": 56.234375,
"Low": 55.90625,
"Open": 56.234375,
"Close": 56.109375,
"Volume": 353800,
"Adj Close": 36.30149459838867,
"returns": -0.0016684635731201158
},
{
"Date": "1995-08-18T00:00:00",
"High": 56.40625,
"Low": 56.125,
"Open": 56.390625,
"Close": 56.171875,
"Volume": 85400,
"Adj Close": 36.341922760009766,
"returns": 0.0011136776066209553
},
{
"Date": "1995-08-21T00:00:00",
"High": 56.640625,
"Low": 56,
"Open": 56.40625,
"Close": 56.015625,
"Volume": 266700,
"Adj Close": 36.240814208984375,
"returns": -0.0027821464398865015
},
{
"Date": "1995-08-22T00:00:00",
"High": 56.21875,
"Low": 55.8125,
"Open": 56.09375,
"Close": 56.125,
"Volume": 220200,
"Adj Close": 36.31159591674805,
"returns": 0.001953093751026369
},
{
"Date": "1995-08-23T00:00:00",
"High": 56.203125,
"Low": 55.921875,
"Open": 56.171875,
"Close": 55.921875,
"Volume": 176500,
"Adj Close": 36.18019104003906,
"returns": -0.003618813037307933
},
{
"Date": "1995-08-24T00:00:00",
"High": 56.09375,
"Low": 55.75,
"Open": 55.9375,
"Close": 55.984375,
"Volume": 167400,
"Adj Close": 36.220619201660156,
"returns": 0.0011174115022321018
},
{
"Date": "1995-08-25T00:00:00",
"High": 56.390625,
"Low": 56.078125,
"Open": 56.078125,
"Close": 56.296875,
"Volume": 195000,
"Adj Close": 36.42279052734375,
"returns": 0.00558166398420723
},
{
"Date": "1995-08-28T00:00:00",
"High": 56.453125,
"Low": 56,
"Open": 56.453125,
"Close": 56.09375,
"Volume": 293000,
"Adj Close": 36.291385650634766,
"returns": -0.00360776521530759
},
{
"Date": "1995-08-29T00:00:00",
"High": 56.25,
"Low": 55.765625,
"Open": 56.15625,
"Close": 56.234375,
"Volume": 1133100,
"Adj Close": 36.382362365722656,
"returns": 0.002506840492774165
},
{
"Date": "1995-08-30T00:00:00",
"High": 56.421875,
"Low": 56.21875,
"Open": 56.28125,
"Close": 56.359375,
"Volume": 437400,
"Adj Close": 36.46324920654297,
"returns": 0.002223243229981131
},
{
"Date": "1995-08-31T00:00:00",
"High": 56.5,
"Low": 56.296875,
"Open": 56.34375,
"Close": 56.40625,
"Volume": 491900,
"Adj Close": 36.49356460571289,
"returns": 0.0008313959899239887
},
{
"Date": "1995-09-01T00:00:00",
"High": 56.75,
"Low": 56.34375,
"Open": 56.390625,
"Close": 56.65625,
"Volume": 629900,
"Adj Close": 36.655296325683594,
"returns": 0.004431787404658882
},
{
"Date": "1995-09-05T00:00:00",
"High": 57.21875,
"Low": 56.734375,
"Open": 56.828125,
"Close": 57.1875,
"Volume": 272200,
"Adj Close": 36.999019622802734,
"returns": 0.00937717960496487
},
{
"Date": "1995-09-06T00:00:00",
"High": 57.359375,
"Low": 57.21875,
"Open": 57.234375,
"Close": 57.296875,
"Volume": 214500,
"Adj Close": 37.06978225708008,
"returns": 0.0019125543054587801
},
{
"Date": "1995-09-07T00:00:00",
"High": 57.390625,
"Low": 57.25,
"Open": 57.359375,
"Close": 57.328125,
"Volume": 258800,
"Adj Close": 37.089996337890625,
"returns": 0.0005452980724396372
},
{
"Date": "1995-09-08T00:00:00",
"High": 57.546875,
"Low": 57.171875,
"Open": 57.546875,
"Close": 57.546875,
"Volume": 107300,
"Adj Close": 37.23151397705078,
"returns": 0.003815520440361597
},
{
"Date": "1995-09-11T00:00:00",
"High": 57.8125,
"Low": 57.640625,
"Open": 57.640625,
"Close": 57.703125,
"Volume": 260700,
"Adj Close": 37.33260726928711,
"returns": 0.00271526138578837
},
{
"Date": "1995-09-12T00:00:00",
"High": 57.96875,
"Low": 57.578125,
"Open": 57.71875,
"Close": 57.96875,
"Volume": 139500,
"Adj Close": 37.50446319580078,
"returns": 0.004603373272968669
},
{
"Date": "1995-09-13T00:00:00",
"High": 58.3125,
"Low": 57.890625,
"Open": 57.90625,
"Close": 58.234375,
"Volume": 239800,
"Adj Close": 37.676307678222656,
"returns": 0.004581974191304239
},
{
"Date": "1995-09-14T00:00:00",
"High": 58.8125,
"Low": 58.28125,
"Open": 58.4375,
"Close": 58.765625,
"Volume": 457600,
"Adj Close": 38.020023345947266,
"returns": 0.0091228596671451
},
{
"Date": "1995-09-15T00:00:00",
"High": 58.578125,
"Low": 58.203125,
"Open": 58.40625,
"Close": 58.4375,
"Volume": 431200,
"Adj Close": 38.00954055786133,
"returns": -0.0002757175604695128
},
{
"Date": "1995-09-18T00:00:00",
"High": 58.265625,
"Low": 57.9375,
"Open": 58.234375,
"Close": 58.21875,
"Volume": 307500,
"Adj Close": 37.86725997924805,
"returns": -0.003743285936242513
},
{
"Date": "1995-09-19T00:00:00",
"High": 58.53125,
"Low": 58.125,
"Open": 58.328125,
"Close": 58.5,
"Volume": 549600,
"Adj Close": 38.050174713134766,
"returns": 0.004830419047667123
},
{
"Date": "1995-09-20T00:00:00",
"High": 58.78125,
"Low": 58.546875,
"Open": 58.59375,
"Close": 58.78125,
"Volume": 290800,
"Adj Close": 38.233116149902344,
"returns": 0.0048079000463676635
},
{
"Date": "1995-09-21T00:00:00",
"High": 58.75,
"Low": 58.0625,
"Open": 58.703125,
"Close": 58.296875,
"Volume": 508500,
"Adj Close": 37.91807174682617,
"returns": -0.008240092223740336
},
{
"Date": "1995-09-22T00:00:00",
"High": 58.375,
"Low": 57.78125,
"Open": 57.828125,
"Close": 58.3125,
"Volume": 449900,
"Adj Close": 37.9282341003418,
"returns": 0.00026800818310279695
},
{
"Date": "1995-09-25T00:00:00",
"High": 58.375,
"Low": 58.015625,
"Open": 58.375,
"Close": 58.21875,
"Volume": 130000,
"Adj Close": 37.86725997924805,
"returns": -0.0016076182437716469
},
{
"Date": "1995-09-26T00:00:00",
"High": 58.53125,
"Low": 58.0625,
"Open": 58.390625,
"Close": 58.203125,
"Volume": 466600,
"Adj Close": 37.85708999633789,
"returns": -0.0002685692842769871
},
{
"Date": "1995-09-27T00:00:00",
"High": 58.1875,
"Low": 57.59375,
"Open": 57.953125,
"Close": 58.15625,
"Volume": 654400,
"Adj Close": 37.826602935791016,
"returns": -0.0008053197049699978
},
{
"Date": "1995-09-28T00:00:00",
"High": 58.59375,
"Low": 58.15625,
"Open": 58.203125,
"Close": 58.59375,
"Volume": 456200,
"Adj Close": 38.11116409301758,
"returns": 0.007522778551105835
},
{
"Date": "1995-09-29T00:00:00",
"High": 58.90625,
"Low": 58.40625,
"Open": 58.546875,
"Close": 58.484375,
"Volume": 606600,
"Adj Close": 38.040016174316406,
"returns": -0.001866852414361353
},
{
"Date": "1995-10-02T00:00:00",
"High": 58.625,
"Low": 58.046875,
"Open": 58.484375,
"Close": 58.1875,
"Volume": 293100,
"Adj Close": 37.8469352722168,
"returns": -0.00507573133551853
},
{
"Date": "1995-10-03T00:00:00",
"High": 58.34375,
"Low": 57.953125,
"Open": 58.1875,
"Close": 58.25,
"Volume": 839700,
"Adj Close": 37.887569427490234,
"returns": 0.0010736445363719316
},
{
"Date": "1995-10-04T00:00:00",
"High": 58.28125,
"Low": 58.109375,
"Open": 58.28125,
"Close": 58.1875,
"Volume": 248800,
"Adj Close": 37.8469352722168,
"returns": -0.0010724930600577443
},
{
"Date": "1995-10-05T00:00:00",
"High": 58.359375,
"Low": 58.09375,
"Open": 58.25,
"Close": 58.359375,
"Volume": 268800,
"Adj Close": 37.95872116088867,
"returns": 0.002953631195441453
},
{
"Date": "1995-10-06T00:00:00",
"High": 58.578125,
"Low": 58.390625,
"Open": 58.390625,
"Close": 58.40625,
"Volume": 75300,
"Adj Close": 37.98921203613281,
"returns": 0.0008032640276500747
},
{
"Date": "1995-10-09T00:00:00",
"High": 58.21875,
"Low": 57.8125,
"Open": 58.1875,
"Close": 57.921875,
"Volume": 358200,
"Adj Close": 37.674156188964844,
"returns": -0.008293297762225427
},
{
"Date": "1995-10-10T00:00:00",
"High": 57.890625,
"Low": 57.265625,
"Open": 57.328125,
"Close": 57.890625,
"Volume": 360800,
"Adj Close": 37.653831481933594,
"returns": -0.0005394867221261146
},
{
"Date": "1995-10-11T00:00:00",
"High": 58.09375,
"Low": 57.875,
"Open": 58.09375,
"Close": 58.078125,
"Volume": 228100,
"Adj Close": 37.77579116821289,
"returns": 0.0032389714799094804
},
{
"Date": "1995-10-12T00:00:00",
"High": 58.46875,
"Low": 58.125,
"Open": 58.125,
"Close": 58.4375,
"Volume": 199800,
"Adj Close": 38.00954055786133,
"returns": 0.006187809240250308
},
{
"Date": "1995-10-13T00:00:00",
"High": 58.859375,
"Low": 58.625,
"Open": 58.703125,
"Close": 58.625,
"Volume": 488100,
"Adj Close": 38.13150405883789,
"returns": 0.0032087602003738613
},
{
"Date": "1995-10-16T00:00:00",
"High": 58.5625,
"Low": 58.34375,
"Open": 58.453125,
"Close": 58.34375,
"Volume": 443600,
"Adj Close": 37.94853973388672,
"returns": -0.0047982456886267455
},
{
"Date": "1995-10-17T00:00:00",
"High": 58.796875,
"Low": 58.296875,
"Open": 58.40625,
"Close": 58.734375,
"Volume": 146000,
"Adj Close": 38.2026252746582,
"returns": 0.0066955288017207515
},
{
"Date": "1995-10-18T00:00:00",
"High": 59.09375,
"Low": 58.71875,
"Open": 59.015625,
"Close": 58.90625,
"Volume": 228100,
"Adj Close": 38.314422607421875,
"returns": 0.0029264306303533605
},
{
"Date": "1995-10-19T00:00:00",
"High": 59.1875,
"Low": 58.796875,
"Open": 58.875,
"Close": 59.1875,
"Volume": 500600,
"Adj Close": 38.49736022949219,
"returns": 0.004774641234835508
},
{
"Date": "1995-10-20T00:00:00",
"High": 59.1875,
"Low": 58.828125,
"Open": 59.140625,
"Close": 58.828125,
"Volume": 748400,
"Adj Close": 38.26362609863281,
"returns": -0.006071432676579058
},
{
"Date": "1995-10-23T00:00:00",
"High": 58.8125,
"Low": 58.546875,
"Open": 58.546875,
"Close": 58.703125,
"Volume": 533000,
"Adj Close": 38.18229675292969,
"returns": -0.002125500220326204
},
{
"Date": "1995-10-24T00:00:00",
"High": 58.84375,
"Low": 58.625,
"Open": 58.78125,
"Close": 58.765625,
"Volume": 172200,
"Adj Close": 38.222957611083984,
"returns": 0.0010649138897380617
},
{
"Date": "1995-10-25T00:00:00",
"High": 58.890625,
"Low": 58.28125,
"Open": 58.8125,
"Close": 58.28125,
"Volume": 302700,
"Adj Close": 37.90790557861328,
"returns": -0.008242481800501578
},
{
"Date": "1995-10-26T00:00:00",
"High": 58.421875,
"Low": 57.28125,
"Open": 58.375,
"Close": 57.75,
"Volume": 606800,
"Adj Close": 37.5623779296875,
"returns": -0.009114923223843774
},
{
"Date": "1995-10-27T00:00:00",
"High": 58.1875,
"Low": 57.421875,
"Open": 57.6875,
"Close": 58.1875,
"Volume": 905800,
"Adj Close": 37.8469352722168,
"returns": 0.0075755944701358935
},
{
"Date": "1995-10-30T00:00:00",
"High": 58.59375,
"Low": 58.328125,
"Open": 58.328125,
"Close": 58.5625,
"Volume": 488700,
"Adj Close": 38.090843200683594,
"returns": 0.006444588622895653
},
{
"Date": "1995-10-31T00:00:00",
"High": 58.84375,
"Low": 58.3125,
"Open": 58.71875,
"Close": 58.3125,
"Volume": 508200,
"Adj Close": 37.9282341003418,
"returns": -0.0042689813792013975
},
{
"Date": "1995-11-01T00:00:00",
"High": 58.78125,
"Low": 58.234375,
"Open": 58.28125,
"Close": 58.78125,
"Volume": 415700,
"Adj Close": 38.233116149902344,
"returns": 0.008038392949008877
},
{
"Date": "1995-11-02T00:00:00",
"High": 59.15625,
"Low": 58.6875,
"Open": 58.6875,
"Close": 59.15625,
"Volume": 326000,
"Adj Close": 38.47703170776367,
"returns": 0.006379693376417306
},
{
"Date": "1995-11-03T00:00:00",
"High": 59.25,
"Low": 59.0625,
"Open": 59.234375,
"Close": 59.234375,
"Volume": 615000,
"Adj Close": 38.5278434753418,
"returns": 0.0013205739976005493
},
{
"Date": "1995-11-06T00:00:00",
"High": 59.21875,
"Low": 59.015625,
"Open": 59.21875,
"Close": 59.03125,
"Volume": 311200,
"Adj Close": 38.39571762084961,
"returns": -0.0034293602385701005
},
{
"Date": "1995-11-07T00:00:00",
"High": 59,
"Low": 58.625,
"Open": 59,
"Close": 58.8125,
"Volume": 358200,
"Adj Close": 38.25345230102539,
"returns": -0.003705239246445724
},
{
"Date": "1995-11-08T00:00:00",
"High": 59.375,
"Low": 58.890625,
"Open": 58.890625,
"Close": 59.34375,
"Volume": 357200,
"Adj Close": 38.59899139404297,
"returns": 0.00903288650390155
},
{
"Date": "1995-11-09T00:00:00",
"High": 59.578125,
"Low": 59.28125,
"Open": 59.578125,
"Close": 59.5625,
"Volume": 503700,
"Adj Close": 38.74126052856445,
"returns": 0.003685825183075586
},
{
"Date": "1995-11-10T00:00:00",
"High": 59.609375,
"Low": 59.21875,
"Open": 59.234375,
"Close": 59.53125,
"Volume": 795600,
"Adj Close": 38.72093963623047,
"returns": -0.0005245284241333081
},
{
"Date": "1995-11-13T00:00:00",
"High": 59.65625,
"Low": 59.3125,
"Open": 59.421875,
"Close": 59.46875,
"Volume": 818500,
"Adj Close": 38.6802978515625,
"returns": -0.0010496073971805187
},
{
"Date": "1995-11-14T00:00:00",
"High": 59.484375,
"Low": 59.078125,
"Open": 59.359375,
"Close": 59.078125,
"Volume": 341800,
"Adj Close": 38.42620849609375,
"returns": -0.006568960674600555
},
{
"Date": "1995-11-15T00:00:00",
"High": 59.6875,
"Low": 59.109375,
"Open": 59.140625,
"Close": 59.671875,
"Volume": 584700,
"Adj Close": 38.81242370605469,
"returns": 0.010050827939483087
},
{
"Date": "1995-11-16T00:00:00",
"High": 60.0625,
"Low": 59.65625,
"Open": 59.671875,
"Close": 60,
"Volume": 577700,
"Adj Close": 39.02582550048828,
"returns": 0.005498285704850225
},
{
"Date": "1995-11-17T00:00:00",
"High": 60.203125,
"Low": 60.015625,
"Open": 60.09375,
"Close": 60.1875,
"Volume": 267000,
"Adj Close": 39.147789001464844,
"returns": 0.0031251997725207925
},
{
"Date": "1995-11-20T00:00:00",
"High": 60.296875,
"Low": 59.859375,
"Open": 60.28125,
"Close": 59.875,
"Volume": 448800,
"Adj Close": 38.94451904296875,
"returns": -0.005192373916404036
},
{
"Date": "1995-11-21T00:00:00",
"High": 60.359375,
"Low": 59.921875,
"Open": 59.9375,
"Close": 60.359375,
"Volume": 119200,
"Adj Close": 39.25957107543945,
"returns": 0.008089765651569492
},
{
"Date": "1995-11-22T00:00:00",
"High": 60.375,
"Low": 60.171875,
"Open": 60.3125,
"Close": 60.171875,
"Volume": 351600,
"Adj Close": 39.13763427734375,
"returns": -0.003105912641312214
},
{
"Date": "1995-11-24T00:00:00",
"High": 60.328125,
"Low": 60.1875,
"Open": 60.234375,
"Close": 60.328125,
"Volume": 62400,
"Adj Close": 39.23926544189453,
"returns": 0.0025967631009728986
},
{
"Date": "1995-11-27T00:00:00",
"High": 60.640625,
"Low": 60.34375,
"Open": 60.453125,
"Close": 60.34375,
"Volume": 273000,
"Adj Close": 39.24942398071289,
"returns": 0.0002588870791528919
},
{
"Date": "1995-11-28T00:00:00",
"High": 60.984375,
"Low": 60.15625,
"Open": 60.296875,
"Close": 60.984375,
"Volume": 479000,
"Adj Close": 39.66610336303711,
"returns": 0.010616191017961851
},
{
"Date": "1995-11-29T00:00:00",
"High": 61.09375,
"Low": 60.84375,
"Open": 61.09375,
"Close": 61.046875,
"Volume": 549200,
"Adj Close": 39.70675277709961,
"returns": 0.0010247896974013848
},
{
"Date": "1995-11-30T00:00:00",
"High": 61.203125,
"Low": 60.84375,
"Open": 61.046875,
"Close": 60.90625,
"Volume": 286200,
"Adj Close": 39.61528396606445,
"returns": -0.00230360844536015
},
{
"Date": "1995-12-01T00:00:00",
"High": 61.078125,
"Low": 60.84375,
"Open": 60.984375,
"Close": 60.984375,
"Volume": 465200,
"Adj Close": 39.66610336303711,
"returns": 0.0012828229886270304
},
{
"Date": "1995-12-04T00:00:00",
"High": 61.734375,
"Low": 61.046875,
"Open": 61.125,
"Close": 61.734375,
"Volume": 631700,
"Adj Close": 40.153926849365234,
"returns": 0.012298245730451685
},
{
"Date": "1995-12-05T00:00:00",
"High": 62.203125,
"Low": 61.625,
"Open": 61.671875,
"Close": 62.140625,
"Volume": 567700,
"Adj Close": 40.41815948486328,
"returns": 0.00658049302349184
},
{
"Date": "1995-12-06T00:00:00",
"High": 62.53125,
"Low": 62,
"Open": 62.296875,
"Close": 62.28125,
"Volume": 272800,
"Adj Close": 40.50959777832031,
"returns": 0.002262307206028824
},
{
"Date": "1995-12-07T00:00:00",
"High": 62.28125,
"Low": 61.90625,
"Open": 62.203125,
"Close": 61.953125,
"Volume": 289700,
"Adj Close": 40.29621505737305,
"returns": -0.005267460864828988
},
{
"Date": "1995-12-08T00:00:00",
"High": 62.234375,
"Low": 61.765625,
"Open": 62.21875,
"Close": 62.15625,
"Volume": 296900,
"Adj Close": 40.428314208984375,
"returns": 0.00327820246698729
},
{
"Date": "1995-12-11T00:00:00",
"High": 62.546875,
"Low": 62.15625,
"Open": 62.28125,
"Close": 62.421875,
"Volume": 186500,
"Adj Close": 40.601104736328125,
"returns": 0.004273997833561749
},
{
"Date": "1995-12-12T00:00:00",
"High": 62.359375,
"Low": 62.140625,
"Open": 62.140625,
"Close": 62.234375,
"Volume": 299400,
"Adj Close": 40.479129791259766,
"returns": -0.003004227246043878
},
{
"Date": "1995-12-13T00:00:00",
"High": 62.703125,
"Low": 62.3125,
"Open": 62.3125,
"Close": 62.625,
"Volume": 390700,
"Adj Close": 40.73320770263672,
"returns": 0.006276763178634681
},
{
"Date": "1995-12-14T00:00:00",
"High": 62.796875,
"Low": 62.015625,
"Open": 62.6875,
"Close": 62.171875,
"Volume": 395000,
"Adj Close": 40.4384765625,
"returns": -0.007235647687958591
},
{
"Date": "1995-12-15T00:00:00",
"High": 61.875,
"Low": 61.59375,
"Open": 61.875,
"Close": 61.8125,
"Volume": 416700,
"Adj Close": 40.45330810546875,
"returns": 0.0003667680938925777
},
{
"Date": "1995-12-18T00:00:00",
"High": 61.265625,
"Low": 60.609375,
"Open": 61.265625,
"Close": 60.625,
"Volume": 862300,
"Adj Close": 39.6761360168457,
"returns": -0.01921158305760373
},
{
"Date": "1995-12-19T00:00:00",
"High": 61.34375,
"Low": 60.578125,
"Open": 60.65625,
"Close": 61.265625,
"Volume": 1022600,
"Adj Close": 40.09538650512695,
"returns": 0.010566817497128289
},
{
"Date": "1995-12-20T00:00:00",
"High": 61.515625,
"Low": 60.671875,
"Open": 61.453125,
"Close": 60.671875,
"Volume": 1349800,
"Adj Close": 39.70682144165039,
"returns": -0.009691016781366524
},
{
"Date": "1995-12-21T00:00:00",
"High": 61.171875,
"Low": 60.75,
"Open": 61.03125,
"Close": 60.984375,
"Volume": 857600,
"Adj Close": 39.91132736206055,
"returns": 0.005150397664307693
},
{
"Date": "1995-12-22T00:00:00",
"High": 61.375,
"Low": 61.140625,
"Open": 61.3125,
"Close": 61.203125,
"Volume": 332800,
"Adj Close": 40.05449295043945,
"returns": 0.0035870916314098
},
{
"Date": "1995-12-26T00:00:00",
"High": 61.53125,
"Low": 61.328125,
"Open": 61.453125,
"Close": 61.5,
"Volume": 432200,
"Adj Close": 40.2487678527832,
"returns": 0.00485026492743601
},
{
"Date": "1995-12-27T00:00:00",
"High": 61.65625,
"Low": 61.359375,
"Open": 61.65625,
"Close": 61.46875,
"Volume": 151800,
"Adj Close": 40.228336334228516,
"returns": -0.0005076309075949803
},
{
"Date": "1995-12-28T00:00:00",
"High": 61.65625,
"Low": 61.25,
"Open": 61.34375,
"Close": 61.40625,
"Volume": 256200,
"Adj Close": 40.187435150146484,
"returns": -0.0010167257164753751
},
{
"Date": "1995-12-29T00:00:00",
"High": 61.53125,
"Low": 61.25,
"Open": 61.46875,
"Close": 61.484375,
"Volume": 339200,
"Adj Close": 40.238555908203125,
"returns": 0.0012720582407323988
},
{
"Date": "1996-01-02T00:00:00",
"High": 62.140625,
"Low": 61.34375,
"Open": 61.40625,
"Close": 62.140625,
"Volume": 514400,
"Adj Close": 40.66803741455078,
"returns": 0.0106733826961245
},
{
"Date": "1996-01-03T00:00:00",
"High": 62.5,
"Low": 62,
"Open": 62.34375,
"Close": 62.3125,
"Volume": 610300,
"Adj Close": 40.780521392822266,
"returns": 0.002765906235525417
},
{
"Date": "1996-01-04T00:00:00",
"High": 62.625,
"Low": 61.21875,
"Open": 62.390625,
"Close": 61.71875,
"Volume": 1129700,
"Adj Close": 40.391944885253906,
"returns": -0.009528483067329119
},
{
"Date": "1996-01-05T00:00:00",
"High": 61.75,
"Low": 61.171875,
"Open": 61.3125,
"Close": 61.59375,
"Volume": 302400,
"Adj Close": 40.31013107299805,
"returns": -0.002025498214762278
},
{
"Date": "1996-01-08T00:00:00",
"High": 61.90625,
"Low": 61.734375,
"Open": 61.8125,
"Close": 61.828125,
"Volume": 179900,
"Adj Close": 40.46351623535156,
"returns": 0.0038051268569618824
},
{
"Date": "1996-01-09T00:00:00",
"High": 62.0625,
"Low": 60.625,
"Open": 62.015625,
"Close": 60.765625,
"Volume": 415500,
"Adj Close": 39.7681770324707,
"returns": -0.017184349447944558
},
{
"Date": "1996-01-10T00:00:00",
"High": 60.8125,
"Low": 59.640625,
"Open": 60.6875,
"Close": 59.96875,
"Volume": 787700,
"Adj Close": 39.246646881103516,
"returns": -0.013114258441903393
},
{
"Date": "1996-01-11T00:00:00",
"High": 60.328125,
"Low": 59.78125,
"Open": 60.0625,
"Close": 60.328125,
"Volume": 513200,
"Adj Close": 39.48184585571289,
"returns": 0.005992842530520015
},
{
"Date": "1996-01-12T00:00:00",
"High": 60.5,
"Low": 59.671875,
"Open": 60.484375,
"Close": 60.234375,
"Volume": 390400,
"Adj Close": 39.420501708984375,
"returns": -0.0015537304652041284
},
{
"Date": "1996-01-15T00:00:00",
"High": 60.453125,
"Low": 59.859375,
"Open": 60.25,
"Close": 60.109375,
"Volume": 154200,
"Adj Close": 39.338680267333984,
"returns": -0.0020756062988346313
},
{
"Date": "1996-01-16T00:00:00",
"High": 60.890625,
"Low": 59.890625,
"Open": 60.40625,
"Close": 60.84375,
"Volume": 454600,
"Adj Close": 39.81930160522461,
"returns": 0.012217525718312583
},
{
"Date": "1996-01-17T00:00:00",
"High": 61.125,
"Low": 60.453125,
"Open": 60.703125,
"Close": 60.65625,
"Volume": 407600,
"Adj Close": 39.69658279418945,
"returns": -0.0030818926020302895
},
{
"Date": "1996-01-18T00:00:00",
"High": 60.90625,
"Low": 60.375,
"Open": 60.890625,
"Close": 60.859375,
"Volume": 425600,
"Adj Close": 39.82951354980469,
"returns": 0.003348669992689901
},
{
"Date": "1996-01-19T00:00:00",
"High": 61.421875,
"Low": 60.796875,
"Open": 60.859375,
"Close": 61.265625,
"Volume": 169800,
"Adj Close": 40.09538650512695,
"returns": 0.006675274981448265
},
{
"Date": "1996-01-22T00:00:00",
"High": 61.421875,
"Low": 61.109375,
"Open": 61.21875,
"Close": 61.28125,
"Volume": 288200,
"Adj Close": 40.10561752319336,
"returns": 0.00025516696453586896
},
{
"Date": "1996-01-23T00:00:00",
"High": 61.421875,
"Low": 61.125,
"Open": 61.25,
"Close": 61.421875,
"Volume": 362200,
"Adj Close": 40.197662353515625,
"returns": 0.0022950607921454758
},
{
"Date": "1996-01-24T00:00:00",
"High": 62.046875,
"Low": 61.484375,
"Open": 61.515625,
"Close": 61.921875,
"Volume": 1506500,
"Adj Close": 40.524871826171875,
"returns": 0.008140012465865043
},
{
"Date": "1996-01-25T00:00:00",
"High": 62,
"Low": 61.625,
"Open": 61.96875,
"Close": 61.703125,
"Volume": 298400,
"Adj Close": 40.38170623779297,
"returns": -0.0035327832495807288
},
{
"Date": "1996-01-26T00:00:00",
"High": 62.265625,
"Low": 61.578125,
"Open": 61.65625,
"Close": 62.234375,
"Volume": 726300,
"Adj Close": 40.729393005371094,
"returns": 0.008610006856340391
},
{
"Date": "1996-01-29T00:00:00",
"High": 62.484375,
"Low": 62.140625,
"Open": 62.1875,
"Close": 62.484375,
"Volume": 254800,
"Adj Close": 40.89299011230469,
"returns": 0.0040166841404196685
},
{
"Date": "1996-01-30T00:00:00",
"High": 63.140625,
"Low": 62.53125,
"Open": 62.609375,
"Close": 63.015625,
"Volume": 272100,
"Adj Close": 41.24067306518555,
"returns": 0.008502262904375835
},
{
"Date": "1996-01-31T00:00:00",
"High": 63.6875,
"Low": 62.96875,
"Open": 63,
"Close": 63.671875,
"Volume": 498000,
"Adj Close": 41.670162200927734,
"returns": 0.010414212567853465
},
{
"Date": "1996-02-01T00:00:00",
"High": 63.90625,
"Low": 63.5625,
"Open": 63.609375,
"Close": 63.90625,
"Volume": 373900,
"Adj Close": 41.82355499267578,
"returns": 0.003681118182559784
},
{
"Date": "1996-02-02T00:00:00",
"High": 64.015625,
"Low": 63.5,
"Open": 63.875,
"Close": 63.640625,
"Volume": 496200,
"Adj Close": 41.64970397949219,
"returns": -0.004156772737612502
},
{
"Date": "1996-02-05T00:00:00",
"High": 64.25,
"Low": 63.4375,
"Open": 63.53125,
"Close": 64.15625,
"Volume": 295300,
"Adj Close": 41.9871711730957,
"returns": 0.008102511215198005
},
{
"Date": "1996-02-06T00:00:00",
"High": 64.828125,
"Low": 64.09375,
"Open": 64.1875,
"Close": 64.765625,
"Volume": 301600,
"Adj Close": 42.385963439941406,
"returns": 0.009497955106374079
},
{
"Date": "1996-02-07T00:00:00",
"High": 65.140625,
"Low": 64.6875,
"Open": 64.75,
"Close": 65.140625,
"Volume": 585100,
"Adj Close": 42.63139343261719,
"returns": 0.005790360127676308
},
{
"Date": "1996-02-08T00:00:00",
"High": 65.90625,
"Low": 64.921875,
"Open": 65.046875,
"Close": 65.84375,
"Volume": 1526600,
"Adj Close": 43.091552734375,
"returns": 0.010793907135246084
},
{
"Date": "1996-02-09T00:00:00",
"High": 66.375,
"Low": 65.515625,
"Open": 65.8125,
"Close": 65.828125,
"Volume": 804600,
"Adj Close": 43.08134841918945,
"returns": -0.0002368054650628837
},
{
"Date": "1996-02-12T00:00:00",
"High": 66.625,
"Low": 65.890625,
"Open": 65.953125,
"Close": 66.328125,
"Volume": 626500,
"Adj Close": 43.40854263305664,
"returns": 0.007594799742188352
},
{
"Date": "1996-02-13T00:00:00",
"High": 66.6875,
"Low": 66,
"Open": 66.046875,
"Close": 66.1875,
"Volume": 1045900,
"Adj Close": 43.31652069091797,
"returns": -0.0021199039764259187
},
{
"Date": "1996-02-14T00:00:00",
"High": 66.359375,
"Low": 65.578125,
"Open": 66.140625,
"Close": 65.609375,
"Volume": 431400,
"Adj Close": 42.93815612792969,
"returns": -0.0087348789088596
},
{
"Date": "1996-02-15T00:00:00",
"High": 65.90625,
"Low": 65.125,
"Open": 65.46875,
"Close": 65.203125,
"Volume": 889500,
"Adj Close": 42.672279357910156,
"returns": -0.006192086339883329
},
{
"Date": "1996-02-16T00:00:00",
"High": 65.234375,
"Low": 64.734375,
"Open": 65.078125,
"Close": 64.9375,
"Volume": 606100,
"Adj Close": 42.49845504760742,
"returns": -0.004073471417938457
},
{
"Date": "1996-02-20T00:00:00",
"High": 64.625,
"Low": 63.875,
"Open": 64.4375,
"Close": 64.296875,
"Volume": 492300,
"Adj Close": 42.07920837402344,
"returns": -0.009864986223954153
},
{
"Date": "1996-02-21T00:00:00",
"High": 65.140625,
"Low": 64.421875,
"Open": 64.421875,
"Close": 65.09375,
"Volume": 434000,
"Adj Close": 42.6007194519043,
"returns": 0.012393557246737519
},
{
"Date": "1996-02-22T00:00:00",
"High": 66.328125,
"Low": 65.40625,
"Open": 65.453125,
"Close": 66.125,
"Volume": 721400,
"Adj Close": 43.27561950683594,
"returns": 0.01584245673816831
},
{
"Date": "1996-02-23T00:00:00",
"High": 66.609375,
"Low": 65.328125,
"Open": 66.5,
"Close": 65.9375,
"Volume": 1430400,
"Adj Close": 43.15290451049805,
"returns": -0.0028356612276458915
},
{
"Date": "1996-02-26T00:00:00",
"High": 65.890625,
"Low": 64.96875,
"Open": 65.75,
"Close": 65,
"Volume": 1408400,
"Adj Close": 42.53935623168945,
"returns": -0.014218006545986595
},
{
"Date": "1996-02-27T00:00:00",
"High": 65.171875,
"Low": 64.5,
"Open": 65.15625,
"Close": 64.796875,
"Volume": 601000,
"Adj Close": 42.40642547607422,
"returns": -0.0031248887475219256
},
{
"Date": "1996-02-28T00:00:00",
"High": 65.734375,
"Low": 64.5,
"Open": 65.3125,
"Close": 64.5,
"Volume": 865900,
"Adj Close": 42.212127685546875,
"returns": -0.004581800714067885
},
{
"Date": "1996-02-29T00:00:00",
"High": 64.953125,
"Low": 63.875,
"Open": 64.125,
"Close": 63.875,
"Volume": 914300,
"Adj Close": 41.80309295654297,
"returns": -0.009689981326005404
},
{
"Date": "1996-03-01T00:00:00",
"High": 64.890625,
"Low": 63.609375,
"Open": 64.640625,
"Close": 64.890625,
"Volume": 1452600,
"Adj Close": 42.46779251098633,
"returns": 0.015900726655186936
},
{
"Date": "1996-03-04T00:00:00",
"High": 65.65625,
"Low": 64.8125,
"Open": 65.03125,
"Close": 65.265625,
"Volume": 652600,
"Adj Close": 42.71318054199219,
"returns": 0.0057782148893748
},
{
"Date": "1996-03-05T00:00:00",
"High": 65.875,
"Low": 65.078125,
"Open": 65.109375,
"Close": 65.875,
"Volume": 402000,
"Adj Close": 43.11200714111328,
"returns": 0.0093373191614472
},
{
"Date": "1996-03-06T00:00:00",
"High": 65.96875,
"Low": 65.296875,
"Open": 65.78125,
"Close": 65.296875,
"Volume": 624700,
"Adj Close": 42.73363494873047,
"returns": -0.008776492153202975
},
{
"Date": "1996-03-07T00:00:00",
"High": 65.65625,
"Low": 65.234375,
"Open": 65.421875,
"Close": 65.625,
"Volume": 534200,
"Adj Close": 42.94839859008789,
"returns": 0.005025634763227593
},
{
"Date": "1996-03-08T00:00:00",
"High": 64.875,
"Low": 62,
"Open": 64.1875,
"Close": 63.5,
"Volume": 2289900,
"Adj Close": 41.55767822265625,
"returns": -0.03238119261919592
},
{
"Date": "1996-03-11T00:00:00",
"High": 64.328125,
"Low": 63.0625,
"Open": 63.25,
"Close": 64.234375,
"Volume": 1511400,
"Adj Close": 42.03828811645508,
"returns": 0.011564887990706207
},
{
"Date": "1996-03-12T00:00:00",
"High": 64.046875,
"Low": 62.90625,
"Open": 63.8125,
"Close": 63.734375,
"Volume": 1385300,
"Adj Close": 41.711097717285156,
"returns": -0.007783152307808905
},
{
"Date": "1996-03-13T00:00:00",
"High": 64.4375,
"Low": 63.796875,
"Open": 64.15625,
"Close": 64.171875,
"Volume": 1019300,
"Adj Close": 41.99739074707031,
"returns": 0.006863713626661827
},
{
"Date": "1996-03-14T00:00:00",
"High": 64.8125,
"Low": 64.234375,
"Open": 64.265625,
"Close": 64.453125,
"Volume": 725600,
"Adj Close": 42.18146896362305,
"returns": 0.004383086979411255
},
{
"Date": "1996-03-15T00:00:00",
"High": 64.328125,
"Low": 63.75,
"Open": 64.0625,
"Close": 64.125,
"Volume": 869200,
"Adj Close": 42.15309143066406,
"returns": -0.00067274880785817
},
{
"Date": "1996-03-18T00:00:00",
"High": 65.359375,
"Low": 64.578125,
"Open": 64.71875,
"Close": 65.359375,
"Volume": 917600,
"Adj Close": 42.96452331542969,
"returns": 0.019249641182315536
},
{
"Date": "1996-03-19T00:00:00",
"High": 65.9375,
"Low": 65,
"Open": 65.9375,
"Close": 65.21875,
"Volume": 858300,
"Adj Close": 42.87208557128906,
"returns": -0.0021514900435873896
},
{
"Date": "1996-03-20T00:00:00",
"High": 65.53125,
"Low": 64.640625,
"Open": 65.53125,
"Close": 65.140625,
"Volume": 744300,
"Adj Close": 42.82073974609375,
"returns": -0.0011976516773352097
},
{
"Date": "1996-03-21T00:00:00",
"High": 65.25,
"Low": 64.765625,
"Open": 65.21875,
"Close": 64.984375,
"Volume": 650800,
"Adj Close": 42.718017578125,
"returns": -0.0023988882158001434
},
{
"Date": "1996-03-22T00:00:00",
"High": 65.328125,
"Low": 64.9375,
"Open": 65.015625,
"Close": 65.15625,
"Volume": 344500,
"Adj Close": 42.83101272583008,
"returns": 0.0026451402502101207
},
{
"Date": "1996-03-25T00:00:00",
"High": 65.8125,
"Low": 64.859375,
"Open": 65.75,
"Close": 65.03125,
"Volume": 802400,
"Adj Close": 42.748836517333984,
"returns": -0.0019186146501396495
},
{
"Date": "1996-03-26T00:00:00",
"High": 65.515625,
"Low": 64.859375,
"Open": 64.921875,
"Close": 65.34375,
"Volume": 969400,
"Adj Close": 42.954261779785156,
"returns": 0.004805400080722055
},
{
"Date": "1996-03-27T00:00:00",
"High": 65.484375,
"Low": 64.6875,
"Open": 65.4375,
"Close": 64.75,
"Volume": 809600,
"Adj Close": 42.5639533996582,
"returns": -0.009086604307809054
},
{
"Date": "1996-03-28T00:00:00",
"High": 65.03125,
"Low": 64.5,
"Open": 64.515625,
"Close": 65,
"Volume": 1001300,
"Adj Close": 42.728294372558594,
"returns": 0.0038610363881685927
},
{
"Date": "1996-03-29T00:00:00",
"High": 65.1875,
"Low": 64.375,
"Open": 65.1875,
"Close": 64.6875,
"Volume": 457700,
"Adj Close": 42.52286911010742,
"returns": -0.004807710334983617
},
{
"Date": "1996-04-01T00:00:00",
"High": 65.453125,
"Low": 64.796875,
"Open": 65,
"Close": 65.4375,
"Volume": 773400,
"Adj Close": 43.015892028808594,
"returns": 0.01159430040867071
},
{
"Date": "1996-04-02T00:00:00",
"High": 65.5625,
"Low": 65.296875,
"Open": 65.515625,
"Close": 65.5625,
"Volume": 638800,
"Adj Close": 43.09805679321289,
"returns": 0.001910102534878666
},
{
"Date": "1996-04-03T00:00:00",
"High": 65.609375,
"Low": 65.171875,
"Open": 65.328125,
"Close": 65.5625,
"Volume": 288000,
"Adj Close": 43.09805679321289,
"returns": 0
},
{
"Date": "1996-04-04T00:00:00",
"High": 65.71875,
"Low": 65.5,
"Open": 65.5625,
"Close": 65.515625,
"Volume": 934900,
"Adj Close": 43.06725311279297,
"returns": -0.0007147347864828735
},
{
"Date": "1996-04-08T00:00:00",
"High": 64.390625,
"Low": 63.59375,
"Open": 63.875,
"Close": 64.390625,
"Volume": 2217200,
"Adj Close": 42.32770919799805,
"returns": -0.017171838493113545
},
{
"Date": "1996-04-09T00:00:00",
"High": 64.640625,
"Low": 64.015625,
"Open": 64.640625,
"Close": 64.140625,
"Volume": 1180900,
"Adj Close": 42.16337966918945,
"returns": -0.0038823156726933705
},
{
"Date": "1996-04-10T00:00:00",
"High": 64.3125,
"Low": 62.75,
"Open": 64.03125,
"Close": 63,
"Volume": 939500,
"Adj Close": 41.4135856628418,
"returns": -0.017783062274193462
},
{
"Date": "1996-04-11T00:00:00",
"High": 63.46875,
"Low": 62.125,
"Open": 63.15625,
"Close": 62.921875,
"Volume": 1276000,
"Adj Close": 41.36222839355469,
"returns": -0.0012401068022754869
},
{
"Date": "1996-04-12T00:00:00",
"High": 63.8125,
"Low": 63.171875,
"Open": 63.359375,
"Close": 63.71875,
"Volume": 411300,
"Adj Close": 41.88604736328125,
"returns": 0.012664186386248666
},
{
"Date": "1996-04-15T00:00:00",
"High": 64.328125,
"Low": 63.84375,
"Open": 64.046875,
"Close": 64.25,
"Volume": 484200,
"Adj Close": 42.23528289794922,
"returns": 0.008337753420345928
},
{
"Date": "1996-04-16T00:00:00",
"High": 64.65625,
"Low": 64.234375,
"Open": 64.375,
"Close": 64.4375,
"Volume": 429700,
"Adj Close": 42.35854721069336,
"returns": 0.002918515143889966
},
{
"Date": "1996-04-17T00:00:00",
"High": 64.5625,
"Low": 63.84375,
"Open": 64.375,
"Close": 64.28125,
"Volume": 525300,
"Adj Close": 42.255821228027344,
"returns": -0.0024251535860059237
},
{
"Date": "1996-04-18T00:00:00",
"High": 64.578125,
"Low": 64.09375,
"Open": 64.4375,
"Close": 64.375,
"Volume": 818600,
"Adj Close": 42.31745147705078,
"returns": 0.0014585031655367509
},
{
"Date": "1996-04-19T00:00:00",
"High": 64.859375,
"Low": 64.421875,
"Open": 64.6875,
"Close": 64.53125,
"Volume": 885100,
"Adj Close": 42.4201545715332,
"returns": 0.0024269678559947216
},
{
"Date": "1996-04-22T00:00:00",
"High": 65.28125,
"Low": 64.59375,
"Open": 65.125,
"Close": 65.03125,
"Volume": 828900,
"Adj Close": 42.748836517333984,
"returns": 0.007748249602592239
},
{
"Date": "1996-04-23T00:00:00",
"High": 65.28125,
"Low": 64.78125,
"Open": 64.921875,
"Close": 65.234375,
"Volume": 225400,
"Adj Close": 42.882354736328125,
"returns": 0.003123318196976088
},
{
"Date": "1996-04-24T00:00:00",
"High": 65.5625,
"Low": 64.859375,
"Open": 65.5625,
"Close": 65,
"Volume": 699000,
"Adj Close": 42.728294372558594,
"returns": -0.003592628360005068
},
{
"Date": "1996-04-25T00:00:00",
"High": 65.5625,
"Low": 64.75,
"Open": 65.140625,
"Close": 65.296875,
"Volume": 475500,
"Adj Close": 42.92343521118164,
"returns": 0.004567016809085889
},
{
"Date": "1996-04-26T00:00:00",
"High": 65.8125,
"Low": 65.234375,
"Open": 65.46875,
"Close": 65.4375,
"Volume": 563300,
"Adj Close": 43.015892028808594,
"returns": 0.002153993900350093
},
{
"Date": "1996-04-29T00:00:00",
"High": 65.5625,
"Low": 65.15625,
"Open": 65.15625,
"Close": 65.4375,
"Volume": 219900,
"Adj Close": 43.015892028808594,
"returns": 0
},
{
"Date": "1996-04-30T00:00:00",
"High": 65.5625,
"Low": 65.125,
"Open": 65.4375,
"Close": 65.390625,
"Volume": 184400,
"Adj Close": 42.98506546020508,
"returns": -0.0007166320898999157
},
{
"Date": "1996-05-01T00:00:00",
"High": 65.796875,
"Low": 65.28125,
"Open": 65.375,
"Close": 65.53125,
"Volume": 561900,
"Adj Close": 43.0775146484375,
"returns": 0.0021507281015544777
},
{
"Date": "1996-05-02T00:00:00",
"High": 65.375,
"Low": 64.09375,
"Open": 65.015625,
"Close": 64.40625,
"Volume": 1299600,
"Adj Close": 42.337989807128906,
"returns": -0.017167305201889582
},
{
"Date": "1996-05-03T00:00:00",
"High": 64.984375,
"Low": 63.75,
"Open": 64.78125,
"Close": 64.3125,
"Volume": 1329300,
"Adj Close": 42.276363372802734,
"returns": -0.0014555824357016522
},
{
"Date": "1996-05-06T00:00:00",
"High": 64.5625,
"Low": 63.6875,
"Open": 64.5625,
"Close": 64.25,
"Volume": 647500,
"Adj Close": 42.23528289794922,
"returns": -0.0009717125972085183
},
{
"Date": "1996-05-07T00:00:00",
"High": 64.25,
"Low": 63.765625,
"Open": 64.25,
"Close": 63.984375,
"Volume": 582100,
"Adj Close": 42.06066131591797,
"returns": -0.00413449538039512
},
{
"Date": "1996-05-08T00:00:00",
"High": 64.78125,
"Low": 63.078125,
"Open": 63.671875,
"Close": 64.78125,
"Volume": 1694700,
"Adj Close": 42.584495544433594,
"returns": 0.012454255642371015
},
{
"Date": "1996-05-09T00:00:00",
"High": 65.0625,
"Low": 64.5,
"Open": 64.5625,
"Close": 64.734375,
"Volume": 593400,
"Adj Close": 42.55369567871094,
"returns": -0.0007232647781518775
},
{
"Date": "1996-05-10T00:00:00",
"High": 65.59375,
"Low": 65.0625,
"Open": 65.375,
"Close": 65.375,
"Volume": 925100,
"Adj Close": 42.97478485107422,
"returns": 0.009895478304460026
},
{
"Date": "1996-05-13T00:00:00",
"High": 66.640625,
"Low": 65.46875,
"Open": 65.53125,
"Close": 66.359375,
"Volume": 867500,
"Adj Close": 43.62189865112305,
"returns": 0.015057988127022748
},
{
"Date": "1996-05-14T00:00:00",
"High": 66.9375,
"Low": 66.5625,
"Open": 66.625,
"Close": 66.765625,
"Volume": 632300,
"Adj Close": 43.888938903808594,
"returns": 0.006121701735664287
},
{
"Date": "1996-05-15T00:00:00",
"High": 67.3125,
"Low": 66.640625,
"Open": 66.78125,
"Close": 66.6875,
"Volume": 466100,
"Adj Close": 43.837589263916016,
"returns": -0.0011699904617225032
},
{
"Date": "1996-05-16T00:00:00",
"High": 66.9375,
"Low": 66.28125,
"Open": 66.3125,
"Close": 66.828125,
"Volume": 514400,
"Adj Close": 43.9300422668457,
"returns": 0.0021089892140986333
},
{
"Date": "1996-05-17T00:00:00",
"High": 67.296875,
"Low": 67,
"Open": 67,
"Close": 67.1875,
"Volume": 427700,
"Adj Close": 44.1662712097168,
"returns": 0.005377389382786424
},
{
"Date": "1996-05-20T00:00:00",
"High": 67.75,
"Low": 66.984375,
"Open": 67.65625,
"Close": 67.640625,
"Volume": 788500,
"Adj Close": 44.464141845703125,
"returns": 0.006744301201519587
},
{
"Date": "1996-05-21T00:00:00",
"High": 67.875,
"Low": 67.5,
"Open": 67.75,
"Close": 67.546875,
"Volume": 352700,
"Adj Close": 44.402488708496094,
"returns": -0.0013865810661763955
},
{
"Date": "1996-05-22T00:00:00",
"High": 68.1875,
"Low": 67.390625,
"Open": 67.625,
"Close": 68.1875,
"Volume": 1218100,
"Adj Close": 44.8236083984375,
"returns": 0.00948414609609105
},
{
"Date": "1996-05-23T00:00:00",
"High": 68.4375,
"Low": 67.53125,
"Open": 68.28125,
"Close": 67.90625,
"Volume": 967900,
"Adj Close": 44.63874816894531,
"returns": -0.004124171080760908
},
{
"Date": "1996-05-24T00:00:00",
"High": 68.328125,
"Low": 67.9375,
"Open": 67.96875,
"Close": 68.171875,
"Volume": 659100,
"Adj Close": 44.8133544921875,
"returns": 0.003911541662892315
},
{
"Date": "1996-05-28T00:00:00",
"High": 68.375,
"Low": 67.3125,
"Open": 68.375,
"Close": 67.484375,
"Volume": 456400,
"Adj Close": 44.36140441894531,
"returns": -0.010085164977350125
},
{
"Date": "1996-05-29T00:00:00",
"High": 67.6875,
"Low": 66.8125,
"Open": 67.625,
"Close": 67.03125,
"Volume": 649600,
"Adj Close": 44.06354904174805,
"returns": -0.006714290972042791
},
{
"Date": "1996-05-30T00:00:00",
"High": 67.71875,
"Low": 66.75,
"Open": 66.9375,
"Close": 67.375,
"Volume": 895800,
"Adj Close": 44.28950881958008,
"returns": 0.0051280430820028755
},
{
"Date": "1996-05-31T00:00:00",
"High": 67.640625,
"Low": 66.875,
"Open": 67.359375,
"Close": 66.875,
"Volume": 923500,
"Adj Close": 43.960845947265625,
"returns": -0.00742078386223044
},
{
"Date": "1996-06-03T00:00:00",
"High": 67.109375,
"Low": 66.703125,
"Open": 66.890625,
"Close": 67.0625,
"Volume": 503100,
"Adj Close": 44.0841064453125,
"returns": 0.002803870020944066
},
{
"Date": "1996-06-04T00:00:00",
"High": 67.59375,
"Low": 67.25,
"Open": 67.375,
"Close": 67.53125,
"Volume": 627100,
"Adj Close": 44.39224624633789,
"returns": 0.0069898161916390755
},
{
"Date": "1996-06-05T00:00:00",
"High": 68.203125,
"Low": 67.421875,
"Open": 67.5625,
"Close": 68.125,
"Volume": 428000,
"Adj Close": 44.78253936767578,
"returns": 0.00879192098485193
},
{
"Date": "1996-06-06T00:00:00",
"High": 68.5,
"Low": 67.5,
"Open": 68.5,
"Close": 67.625,
"Volume": 523300,
"Adj Close": 44.45386505126953,
"returns": -0.007339340757516077
},
{
"Date": "1996-06-07T00:00:00",
"High": 67.640625,
"Low": 66.1875,
"Open": 66.1875,
"Close": 67.625,
"Volume": 1422800,
"Adj Close": 44.45386505126953,
"returns": 0
},
{
"Date": "1996-06-10T00:00:00",
"High": 67.734375,
"Low": 67.296875,
"Open": 67.53125,
"Close": 67.40625,
"Volume": 548800,
"Adj Close": 44.310062408447266,
"returns": -0.0032348737878340472
},
{
"Date": "1996-06-11T00:00:00",
"High": 68.03125,
"Low": 67.34375,
"Open": 67.65625,
"Close": 67.34375,
"Volume": 688700,
"Adj Close": 44.26898193359375,
"returns": -0.0009271139019132457
},
{
"Date": "1996-06-12T00:00:00",
"High": 67.734375,
"Low": 67.109375,
"Open": 67.5625,
"Close": 67.21875,
"Volume": 1120600,
"Adj Close": 44.18681335449219,
"returns": -0.0018561208212292124
},
{
"Date": "1996-06-13T00:00:00",
"High": 67.46875,
"Low": 66.828125,
"Open": 67.375,
"Close": 67.21875,
"Volume": 1502000,
"Adj Close": 44.18681335449219,
"returns": 0
},
{
"Date": "1996-06-14T00:00:00",
"High": 67.25,
"Low": 66.71875,
"Open": 67.25,
"Close": 66.9375,
"Volume": 1468200,
"Adj Close": 44.001930236816406,
"returns": -0.0041841242588041005
},
{
"Date": "1996-06-17T00:00:00",
"High": 67.21875,
"Low": 66.71875,
"Open": 66.96875,
"Close": 66.890625,
"Volume": 1101000,
"Adj Close": 43.97111129760742,
"returns": -0.00070039971071989
},
{
"Date": "1996-06-18T00:00:00",
"High": 67.03125,
"Low": 66.328125,
"Open": 66.84375,
"Close": 66.34375,
"Volume": 718000,
"Adj Close": 43.61161422729492,
"returns": -0.008175755847500299
},
{
"Date": "1996-06-19T00:00:00",
"High": 67,
"Low": 66.421875,
"Open": 66.65625,
"Close": 66.640625,
"Volume": 552100,
"Adj Close": 43.80678939819336,
"returns": 0.0044753026081818525
},
{
"Date": "1996-06-20T00:00:00",
"High": 66.921875,
"Low": 66.1875,
"Open": 66.703125,
"Close": 66.59375,
"Volume": 1234400,
"Adj Close": 43.77595901489258,
"returns": -0.000703780937254761
},
{
"Date": "1996-06-21T00:00:00",
"High": 66.8125,
"Low": 66.375,
"Open": 66.5625,
"Close": 66.8125,
"Volume": 573300,
"Adj Close": 44.15248489379883,
"returns": 0.008601202289552523
},
{
"Date": "1996-06-24T00:00:00",
"High": 67.21875,
"Low": 66.84375,
"Open": 66.96875,
"Close": 66.9375,
"Volume": 416500,
"Adj Close": 44.235084533691406,
"returns": 0.0018707812276308466
},
{
"Date": "1996-06-25T00:00:00",
"High": 67.171875,
"Low": 66.78125,
"Open": 67.125,
"Close": 66.859375,
"Volume": 454400,
"Adj Close": 44.183448791503906,
"returns": -0.001167302893886668
},
{
"Date": "1996-06-26T00:00:00",
"High": 66.921875,
"Low": 66.390625,
"Open": 66.78125,
"Close": 66.40625,
"Volume": 838200,
"Adj Close": 43.884002685546875,
"returns": -0.006777336630512498
},
{
"Date": "1996-06-27T00:00:00",
"High": 67.046875,
"Low": 66.15625,
"Open": 66.40625,
"Close": 66.875,
"Volume": 1090500,
"Adj Close": 44.19378662109375,
"returns": 0.0070591540559015176
},
{
"Date": "1996-06-28T00:00:00",
"High": 67.5,
"Low": 66.96875,
"Open": 67.15625,
"Close": 67.109375,
"Volume": 1060800,
"Adj Close": 44.34866714477539,
"returns": 0.0035045768992267856
},
{
"Date": "1996-07-01T00:00:00",
"High": 67.703125,
"Low": 67.1875,
"Open": 67.28125,
"Close": 67.6875,
"Volume": 471300,
"Adj Close": 44.730709075927734,
"returns": 0.00861450762218352
},
{
"Date": "1996-07-02T00:00:00",
"High": 67.640625,
"Low": 67.328125,
"Open": 67.625,
"Close": 67.4375,
"Volume": 389400,
"Adj Close": 44.56549072265625,
"returns": -0.0036936224952534014
},
{
"Date": "1996-07-03T00:00:00",
"High": 67.5,
"Low": 67.0625,
"Open": 67.40625,
"Close": 67.296875,
"Volume": 308300,
"Adj Close": 44.472572326660156,
"returns": -0.002084985366241132
},
{
"Date": "1996-07-05T00:00:00",
"High": 66.4375,
"Low": 65.375,
"Open": 66.125,
"Close": 65.578125,
"Volume": 842900,
"Adj Close": 43.33675003051758,
"returns": -0.025539838078169397
},
{
"Date": "1996-07-08T00:00:00",
"High": 65.984375,
"Low": 65.125,
"Open": 65.625,
"Close": 65.3125,
"Volume": 942000,
"Adj Close": 43.16121292114258,
"returns": -0.004050536998076448
},
{
"Date": "1996-07-09T00:00:00",
"High": 65.8125,
"Low": 65.375,
"Open": 65.609375,
"Close": 65.578125,
"Volume": 716300,
"Adj Close": 43.33675003051758,
"returns": 0.004067010574881458
},
{
"Date": "1996-07-10T00:00:00",
"High": 65.84375,
"Low": 64.921875,
"Open": 65.5625,
"Close": 65.84375,
"Volume": 1132300,
"Adj Close": 43.51228713989258,
"returns": 0.004050536998076337
},
{
"Date": "1996-07-11T00:00:00",
"High": 65.6875,
"Low": 63.875,
"Open": 65.5625,
"Close": 64.515625,
"Volume": 1587400,
"Adj Close": 42.634613037109375,
"returns": -0.02017071867450837
},
{
"Date": "1996-07-12T00:00:00",
"High": 64.90625,
"Low": 64.078125,
"Open": 64.625,
"Close": 64.5625,
"Volume": 1312000,
"Adj Close": 42.665592193603516,
"returns": 0.0007266198585449413
},
{
"Date": "1996-07-15T00:00:00",
"High": 64.71875,
"Low": 62.65625,
"Open": 64.71875,
"Close": 62.65625,
"Volume": 1951300,
"Adj Close": 41.40586853027344,
"returns": -0.02952551689928118
},
{
"Date": "1996-07-16T00:00:00",
"High": 63.5,
"Low": 60.375,
"Open": 62.84375,
"Close": 62.8125,
"Volume": 4141000,
"Adj Close": 41.50910949707031,
"returns": 0.002493389716517802
},
{
"Date": "1996-07-17T00:00:00",
"High": 64,
"Low": 63,
"Open": 63.75,
"Close": 63.5625,
"Volume": 1340500,
"Adj Close": 42.004737854003906,
"returns": 0.011940231022507852
},
{
"Date": "1996-07-18T00:00:00",
"High": 64.546875,
"Low": 63.328125,
"Open": 63.75,
"Close": 64.4375,
"Volume": 1432500,
"Adj Close": 42.58299255371094,
"returns": 0.013766416105651658
},
{
"Date": "1996-07-19T00:00:00",
"High": 64.375,
"Low": 63.625,
"Open": 64.28125,
"Close": 63.96875,
"Volume": 1216000,
"Adj Close": 42.273223876953125,
"returns": -0.007274469410929574
},
{
"Date": "1996-07-22T00:00:00",
"High": 63.75,
"Low": 63.015625,
"Open": 63.53125,
"Close": 63.5,
"Volume": 519800,
"Adj Close": 41.96343994140625,
"returns": -0.007328136043008637
},
{
"Date": "1996-07-23T00:00:00",
"High": 63.9375,
"Low": 62.578125,
"Open": 63.59375,
"Close": 62.6875,
"Volume": 1479800,
"Adj Close": 41.42652130126953,
"returns": -0.012794914832683468
},
{
"Date": "1996-07-24T00:00:00",
"High": 63.1875,
"Low": 61.625,
"Open": 61.9375,
"Close": 62.8125,
"Volume": 2463400,
"Adj Close": 41.50910949707031,
"returns": 0.0019936068297932152
},
{
"Date": "1996-07-25T00:00:00",
"High": 63.5625,
"Low": 63.125,
"Open": 63.4375,
"Close": 63.375,
"Volume": 1989800,
"Adj Close": 41.8808479309082,
"returns": 0.008955586817976036
},
{
"Date": "1996-07-26T00:00:00",
"High": 63.8125,
"Low": 63.390625,
"Open": 63.5625,
"Close": 63.71875,
"Volume": 642300,
"Adj Close": 42.107994079589844,
"returns": 0.0054236282191890695
},
{
"Date": "1996-07-29T00:00:00",
"High": 63.71875,
"Low": 62.9375,
"Open": 63.625,
"Close": 63.015625,
"Volume": 1297900,
"Adj Close": 41.64333724975586,
"returns": -0.011034883992709799
},
{
"Date": "1996-07-30T00:00:00",
"High": 63.6875,
"Low": 62.9375,
"Open": 63.4375,
"Close": 63.625,
"Volume": 1868200,
"Adj Close": 42.046043395996094,
"returns": 0.00967036200353033
},
{
"Date": "1996-07-31T00:00:00",
"High": 64.265625,
"Low": 63.515625,
"Open": 63.671875,
"Close": 64.09375,
"Volume": 767100,
"Adj Close": 42.35580825805664,
"returns": 0.00736727732365039
},
{
"Date": "1996-08-01T00:00:00",
"High": 65.390625,
"Low": 64.0625,
"Open": 64.15625,
"Close": 65.15625,
"Volume": 1168600,
"Adj Close": 43.057960510253906,
"returns": 0.016577472631836843
},
{
"Date": "1996-08-02T00:00:00",
"High": 66.59375,
"Low": 65.75,
"Open": 66,
"Close": 66.5625,
"Volume": 1098500,
"Adj Close": 43.987266540527344,
"returns": 0.02158267644962253
},
{
"Date": "1996-08-05T00:00:00",
"High": 66.59375,
"Low": 65.96875,
"Open": 66.578125,
"Close": 66.171875,
"Volume": 710200,
"Adj Close": 43.72910690307617,
"returns": -0.005868962946659062
},
{
"Date": "1996-08-06T00:00:00",
"High": 66.515625,
"Low": 65.796875,
"Open": 66.15625,
"Close": 66.375,
"Volume": 640000,
"Adj Close": 43.86335372924805,
"returns": 0.0030699649656560357
},
{
"Date": "1996-08-07T00:00:00",
"High": 66.75,
"Low": 66.125,
"Open": 66.625,
"Close": 66.546875,
"Volume": 917800,
"Adj Close": 43.976951599121094,
"returns": 0.00258981268450742
},
{
"Date": "1996-08-08T00:00:00",
"High": 66.5625,
"Low": 66.1875,
"Open": 66.5625,
"Close": 66.4375,
"Volume": 925100,
"Adj Close": 43.904666900634766,
"returns": -0.00164369506884543
},
{
"Date": "1996-08-09T00:00:00",
"High": 66.765625,
"Low": 66.0625,
"Open": 66.671875,
"Close": 66.21875,
"Volume": 648800,
"Adj Close": 43.76008987426758,
"returns": -0.0032929762727592626
},
{
"Date": "1996-08-12T00:00:00",
"High": 66.859375,
"Low": 66,
"Open": 66.25,
"Close": 66.703125,
"Volume": 764200,
"Adj Close": 44.08022689819336,
"returns": 0.007315730494283912
},
{
"Date": "1996-08-13T00:00:00",
"High": 66.625,
"Low": 66,
"Open": 66.578125,
"Close": 66.171875,
"Volume": 805200,
"Adj Close": 43.72910690307617,
"returns": -0.007965476128971027
},
{
"Date": "1996-08-14T00:00:00",
"High": 66.46875,
"Low": 66,
"Open": 66.1875,
"Close": 66.40625,
"Volume": 533800,
"Adj Close": 43.884002685546875,
"returns": 0.003542166612595654
},
{
"Date": "1996-08-15T00:00:00",
"High": 66.625,
"Low": 66.203125,
"Open": 66.234375,
"Close": 66.28125,
"Volume": 632600,
"Adj Close": 43.80140686035156,
"returns": -0.0018821397352278835
},
{
"Date": "1996-08-16T00:00:00",
"High": 66.875,
"Low": 66.46875,
"Open": 66.46875,
"Close": 66.84375,
"Volume": 475100,
"Adj Close": 44.173118591308594,
"returns": 0.008486296619241607
},
{
"Date": "1996-08-19T00:00:00",
"High": 66.921875,
"Low": 66.625,
"Open": 66.859375,
"Close": 66.875,
"Volume": 436400,
"Adj Close": 44.19378662109375,
"returns": 0.00046788704180888985
},
{
"Date": "1996-08-20T00:00:00",
"High": 66.90625,
"Low": 66.671875,
"Open": 66.890625,
"Close": 66.828125,
"Volume": 645700,
"Adj Close": 44.162803649902344,
"returns": -0.0007010707513489534
},
{
"Date": "1996-08-21T00:00:00",
"High": 66.8125,
"Low": 66.375,
"Open": 66.65625,
"Close": 66.59375,
"Volume": 266400,
"Adj Close": 44.00791549682617,
"returns": -0.003507208335413625
},
{
"Date": "1996-08-22T00:00:00",
"High": 67.34375,
"Low": 66.71875,
"Open": 66.75,
"Close": 67.21875,
"Volume": 584800,
"Adj Close": 44.42094802856445,
"returns": 0.009385414579976326
},
{
"Date": "1996-08-23T00:00:00",
"High": 67.203125,
"Low": 66.640625,
"Open": 67.09375,
"Close": 66.859375,
"Volume": 757100,
"Adj Close": 44.183448791503906,
"returns": -0.005346559395981942
},
{
"Date": "1996-08-26T00:00:00",
"High": 66.78125,
"Low": 66.421875,
"Open": 66.703125,
"Close": 66.53125,
"Volume": 784700,
"Adj Close": 43.96662139892578,
"returns": -0.004907434763666951
},
{
"Date": "1996-08-27T00:00:00",
"High": 66.84375,
"Low": 66.5,
"Open": 66.71875,
"Close": 66.78125,
"Volume": 389400,
"Adj Close": 44.13182067871094,
"returns": 0.0037573794512486547
},
{
"Date": "1996-08-28T00:00:00",
"High": 67,
"Low": 66.65625,
"Open": 66.9375,
"Close": 66.671875,
"Volume": 227600,
"Adj Close": 44.05955505371094,
"returns": -0.0016374947574927523
},
{
"Date": "1996-08-29T00:00:00",
"High": 66.59375,
"Low": 65.625,
"Open": 66.59375,
"Close": 66.015625,
"Volume": 680200,
"Adj Close": 43.62586212158203,
"returns": -0.009843334359600608
},
{
"Date": "1996-08-30T00:00:00",
"High": 66.015625,
"Low": 65.125,
"Open": 66,
"Close": 65.328125,
"Volume": 1500900,
"Adj Close": 43.17155456542969,
"returns": -0.010413720991604092
},
{
"Date": "1996-09-03T00:00:00",
"High": 65.84375,
"Low": 64.375,
"Open": 64.46875,
"Close": 65.75,
"Volume": 1782000,
"Adj Close": 43.45033264160156,
"returns": 0.006457448173411651
},
{
"Date": "1996-09-04T00:00:00",
"High": 66.75,
"Low": 65.484375,
"Open": 65.75,
"Close": 65.8125,
"Volume": 930200,
"Adj Close": 43.491641998291016,
"returns": 0.0009507259019210235
},
{
"Date": "1996-09-05T00:00:00",
"High": 65.765625,
"Low": 65.015625,
"Open": 65.5,
"Close": 65.015625,
"Volume": 616600,
"Adj Close": 42.96502685546875,
"returns": -0.01210842172486748
},
{
"Date": "1996-09-06T00:00:00",
"High": 66.171875,
"Low": 65.140625,
"Open": 65.25,
"Close": 65.9375,
"Volume": 804900,
"Adj Close": 43.57423782348633,
"returns": 0.014179229308221242
},
{
"Date": "1996-09-09T00:00:00",
"High": 66.734375,
"Low": 66.078125,
"Open": 66.1875,
"Close": 66.71875,
"Volume": 719200,
"Adj Close": 44.090538024902344,
"returns": 0.011848748875596726
},
{
"Date": "1996-09-10T00:00:00",
"High": 66.90625,
"Low": 66.375,
"Open": 66.625,
"Close": 66.6875,
"Volume": 669900,
"Adj Close": 44.06986618041992,
"returns": -0.0004688499031412219
},
{
"Date": "1996-09-11T00:00:00",
"High": 67.125,
"Low": 66.40625,
"Open": 66.5625,
"Close": 67.0625,
"Volume": 713500,
"Adj Close": 44.31769943237305,
"returns": 0.005623644304670883
},
{
"Date": "1996-09-12T00:00:00",
"High": 67.734375,
"Low": 67.15625,
"Open": 67.25,
"Close": 67.53125,
"Volume": 713300,
"Adj Close": 44.627471923828125,
"returns": 0.006989814350083279
},
{
"Date": "1996-09-13T00:00:00",
"High": 68.625,
"Low": 68.125,
"Open": 68.3125,
"Close": 68.5625,
"Volume": 2008800,
"Adj Close": 45.30894088745117,
"returns": 0.015270167326220108
},
{
"Date": "1996-09-16T00:00:00",
"High": 69.15625,
"Low": 68.5625,
"Open": 68.65625,
"Close": 68.8125,
"Volume": 1220200,
"Adj Close": 45.47415542602539,
"returns": 0.003646400364656799
},
{
"Date": "1996-09-17T00:00:00",
"High": 68.984375,
"Low": 68.234375,
"Open": 68.875,
"Close": 68.65625,
"Volume": 604700,
"Adj Close": 45.370914459228516,
"returns": -0.0022703218087209986
},
{
"Date": "1996-09-18T00:00:00",
"High": 68.75,
"Low": 68.21875,
"Open": 68.5625,
"Close": 68.484375,
"Volume": 225500,
"Adj Close": 45.2573127746582,
"returns": -0.0025038438374963556
},
{
"Date": "1996-09-19T00:00:00",
"High": 68.796875,
"Low": 68.28125,
"Open": 68.375,
"Close": 68.75,
"Volume": 410000,
"Adj Close": 45.4328727722168,
"returns": 0.003879152048481771
},
{
"Date": "1996-09-20T00:00:00",
"High": 68.78125,
"Low": 68.375,
"Open": 68.59375,
"Close": 68.640625,
"Volume": 948400,
"Adj Close": 45.5940055847168,
"returns": 0.00354661289652225
},
{
"Date": "1996-09-23T00:00:00",
"High": 68.75,
"Low": 68.15625,
"Open": 68.46875,
"Close": 68.625,
"Volume": 466800,
"Adj Close": 45.583641052246094,
"returns": -0.00022732226172683667
},
{
"Date": "1996-09-24T00:00:00",
"High": 69.25,
"Low": 68.3125,
"Open": 68.5625,
"Close": 68.609375,
"Volume": 1269800,
"Adj Close": 45.57325744628906,
"returns": -0.00022779237720671475
},
{
"Date": "1996-09-25T00:00:00",
"High": 68.9375,
"Low": 68.5,
"Open": 68.9375,
"Close": 68.65625,
"Volume": 1353300,
"Adj Close": 45.60439682006836,
"returns": 0.0006832817209960762
},
{
"Date": "1996-09-26T00:00:00",
"High": 69.1875,
"Low": 68.390625,
"Open": 68.75,
"Close": 68.625,
"Volume": 773200,
"Adj Close": 45.583641052246094,
"returns": -0.0004551264630066054
},
{
"Date": "1996-09-27T00:00:00",
"High": 68.71875,
"Low": 68.375,
"Open": 68.71875,
"Close": 68.6875,
"Volume": 407600,
"Adj Close": 45.62512969970703,
"returns": 0.0009101652808600758
},
{
"Date": "1996-09-30T00:00:00",
"High": 69.0625,
"Low": 68.578125,
"Open": 68.78125,
"Close": 68.625,
"Volume": 578200,
"Adj Close": 45.583641052246094,
"returns": -0.0009093376333175751
},
{
"Date": "1996-10-01T00:00:00",
"High": 69.046875,
"Low": 68.4375,
"Open": 68.703125,
"Close": 69,
"Volume": 561400,
"Adj Close": 45.83272933959961,
"returns": 0.005464422797380797
},
{
"Date": "1996-10-02T00:00:00",
"High": 69.59375,
"Low": 69.15625,
"Open": 69.25,
"Close": 69.46875,
"Volume": 609000,
"Adj Close": 46.14409637451172,
"returns": 0.006793552105636591
},
{
"Date": "1996-10-03T00:00:00",
"High": 69.53125,
"Low": 69.203125,
"Open": 69.5,
"Close": 69.40625,
"Volume": 342200,
"Adj Close": 46.10258865356445,
"returns": -0.0008995239739961747
},
{
"Date": "1996-10-04T00:00:00",
"High": 70.34375,
"Low": 69.5,
"Open": 69.6875,
"Close": 70.34375,
"Volume": 754100,
"Adj Close": 46.72528839111328,
"returns": 0.013506828048812425
},
{
"Date": "1996-10-07T00:00:00",
"High": 70.625,
"Low": 70.25,
"Open": 70.3125,
"Close": 70.421875,
"Volume": 235100,
"Adj Close": 46.777198791503906,
"returns": 0.0011109701443918762
},
{
"Date": "1996-10-08T00:00:00",
"High": 70.6875,
"Low": 70.015625,
"Open": 70.453125,
"Close": 70.140625,
"Volume": 386200,
"Adj Close": 46.59038162231445,
"returns": -0.0039937656383003395
},
{
"Date": "1996-10-09T00:00:00",
"High": 70.375,
"Low": 69.515625,
"Open": 70.25,
"Close": 69.59375,
"Volume": 528800,
"Adj Close": 46.22711181640625,
"returns": -0.007797098741389452
},
{
"Date": "1996-10-10T00:00:00",
"High": 69.859375,
"Low": 69.375,
"Open": 69.59375,
"Close": 69.453125,
"Volume": 1562200,
"Adj Close": 46.13371658325195,
"returns": -0.002020356225697628
},
{
"Date": "1996-10-11T00:00:00",
"High": 70.3125,
"Low": 69.71875,
"Open": 69.71875,
"Close": 70.3125,
"Volume": 331300,
"Adj Close": 46.70455551147461,
"returns": 0.012373573397073567
},
{
"Date": "1996-10-14T00:00:00",
"High": 70.6875,
"Low": 70.296875,
"Open": 70.3125,
"Close": 70.40625,
"Volume": 201600,
"Adj Close": 46.766815185546875,
"returns": 0.0013330535617017691
},
{
"Date": "1996-10-15T00:00:00",
"High": 71.125,
"Low": 69.953125,
"Open": 71.125,
"Close": 70.3125,
"Volume": 776900,
"Adj Close": 46.70455551147461,
"returns": -0.0013312788956282295
},
{
"Date": "1996-10-16T00:00:00",
"High": 70.65625,
"Low": 69.9375,
"Open": 70.5,
"Close": 70.65625,
"Volume": 590100,
"Adj Close": 46.93288040161133,
"returns": 0.0048887070572938285
},
{
"Date": "1996-10-17T00:00:00",
"High": 71.03125,
"Low": 70.546875,
"Open": 70.875,
"Close": 70.84375,
"Volume": 792500,
"Adj Close": 47.057430267333984,
"returns": 0.002653786953983328
},
{
"Date": "1996-10-18T00:00:00",
"High": 71.3125,
"Low": 70.71875,
"Open": 70.875,
"Close": 71.21875,
"Volume": 695800,
"Adj Close": 47.30650329589844,
"returns": 0.0052929585646617205
},
{
"Date": "1996-10-21T00:00:00",
"High": 71.625,
"Low": 70.9375,
"Open": 71.28125,
"Close": 71.125,
"Volume": 879200,
"Adj Close": 47.244258880615234,
"returns": -0.0013157686775931987
},
{
"Date": "1996-10-22T00:00:00",
"High": 71.078125,
"Low": 70.59375,
"Open": 71.0625,
"Close": 70.625,
"Volume": 848900,
"Adj Close": 46.91212463378906,
"returns": -0.0070301504287635375
},
{
"Date": "1996-10-23T00:00:00",
"High": 70.890625,
"Low": 70.1875,
"Open": 70.46875,
"Close": 70.859375,
"Volume": 735900,
"Adj Close": 47.06781768798828,
"returns": 0.0033188233407590584
},
{
"Date": "1996-10-24T00:00:00",
"High": 70.984375,
"Low": 70.21875,
"Open": 70.859375,
"Close": 70.25,
"Volume": 379300,
"Adj Close": 46.66303634643555,
"returns": -0.008599959833192616
},
{
"Date": "1996-10-25T00:00:00",
"High": 70.5625,
"Low": 70.125,
"Open": 70.234375,
"Close": 70.3125,
"Volume": 568300,
"Adj Close": 46.70455551147461,
"returns": 0.0008897656108535212
},
{
"Date": "1996-10-28T00:00:00",
"High": 70.734375,
"Low": 69.8125,
"Open": 70.375,
"Close": 69.84375,
"Volume": 975400,
"Adj Close": 46.3931884765625,
"returns": -0.006666737998086925
},
{
"Date": "1996-10-29T00:00:00",
"High": 70.578125,
"Low": 69.703125,
"Open": 70.0625,
"Close": 70.40625,
"Volume": 815900,
"Adj Close": 46.766815185546875,
"returns": 0.008053482014350521
},
{
"Date": "1996-10-30T00:00:00",
"High": 70.625,
"Low": 70.09375,
"Open": 70.625,
"Close": 70.171875,
"Volume": 495400,
"Adj Close": 46.61115646362305,
"returns": -0.0033284011602298103
},
{
"Date": "1996-10-31T00:00:00",
"High": 70.875,
"Low": 70.1875,
"Open": 70.265625,
"Close": 70.84375,
"Volume": 726300,
"Adj Close": 47.057430267333984,
"returns": 0.009574398868631873
},
{
"Date": "1996-11-01T00:00:00",
"High": 71.15625,
"Low": 70.265625,
"Open": 70.984375,
"Close": 70.59375,
"Volume": 821300,
"Adj Close": 46.891380310058594,
"returns": -0.0035286660646800527
},
{
"Date": "1996-11-04T00:00:00",
"High": 71.0625,
"Low": 70.53125,
"Open": 70.6875,
"Close": 71.0625,
"Volume": 1608400,
"Adj Close": 47.202754974365234,
"returns": 0.006640339061203759
},
{
"Date": "1996-11-05T00:00:00",
"High": 71.796875,
"Low": 71.28125,
"Open": 71.296875,
"Close": 71.46875,
"Volume": 764000,
"Adj Close": 47.472599029541016,
"returns": 0.005716701394279378
},
{
"Date": "1996-11-06T00:00:00",
"High": 72.875,
"Low": 71.53125,
"Open": 71.59375,
"Close": 72.84375,
"Volume": 1665000,
"Adj Close": 48.38591766357422,
"returns": 0.019238858893419142
},
{
"Date": "1996-11-07T00:00:00",
"High": 73.296875,
"Low": 72.53125,
"Open": 72.625,
"Close": 73.015625,
"Volume": 1446300,
"Adj Close": 48.500091552734375,
"returns": 0.0023596512099657296
},
{
"Date": "1996-11-08T00:00:00",
"High": 73.4375,
"Low": 72.75,
"Open": 73.03125,
"Close": 73.421875,
"Volume": 1355700,
"Adj Close": 48.76994705200195,
"returns": 0.005564020409614345
},
{
"Date": "1996-11-11T00:00:00",
"High": 73.515625,
"Low": 73.21875,
"Open": 73.25,
"Close": 73.34375,
"Volume": 655900,
"Adj Close": 48.71802520751953,
"returns": -0.0010646278624633077
},
{
"Date": "1996-11-12T00:00:00",
"High": 73.59375,
"Low": 73.015625,
"Open": 73.546875,
"Close": 73.125,
"Volume": 719900,
"Adj Close": 48.57272720336914,
"returns": -0.0029824280342127807
},
{
"Date": "1996-11-13T00:00:00",
"High": 73.5625,
"Low": 73.015625,
"Open": 73.203125,
"Close": 73.453125,
"Volume": 481900,
"Adj Close": 48.79069137573242,
"returns": 0.004487377689349925
},
{
"Date": "1996-11-14T00:00:00",
"High": 73.9375,
"Low": 73.15625,
"Open": 73.1875,
"Close": 73.9375,
"Volume": 558800,
"Adj Close": 49.11243438720703,
"returns": 0.006594352373425094
},
{
"Date": "1996-11-15T00:00:00",
"High": 74.5,
"Low": 73.71875,
"Open": 74.125,
"Close": 74.03125,
"Volume": 2250900,
"Adj Close": 49.174705505371094,
"returns": 0.0012679297807376422
},
{
"Date": "1996-11-18T00:00:00",
"High": 74.25,
"Low": 73.734375,
"Open": 74.171875,
"Close": 74.046875,
"Volume": 1518200,
"Adj Close": 49.18508529663086,
"returns": 0.00021107988656132726
},
{
"Date": "1996-11-19T00:00:00",
"High": 74.59375,
"Low": 74.03125,
"Open": 74.140625,
"Close": 74.578125,
"Volume": 1029300,
"Adj Close": 49.53795623779297,
"returns": 0.007174348464254576
},
{
"Date": "1996-11-20T00:00:00",
"High": 75.015625,
"Low": 74.3125,
"Open": 74.5625,
"Close": 74.703125,
"Volume": 730000,
"Adj Close": 49.62099075317383,
"returns": 0.00167617967487943
},
{
"Date": "1996-11-21T00:00:00",
"High": 74.84375,
"Low": 74.375,
"Open": 74.796875,
"Close": 74.59375,
"Volume": 653000,
"Adj Close": 49.54833221435547,
"returns": -0.0014642702153969678
},
{
"Date": "1996-11-22T00:00:00",
"High": 75.25,
"Low": 74.703125,
"Open": 74.703125,
"Close": 75.171875,
"Volume": 965100,
"Adj Close": 49.932342529296875,
"returns": 0.0077502167637066854
},
{
"Date": "1996-11-25T00:00:00",
"High": 76.15625,
"Low": 75.078125,
"Open": 75.25,
"Close": 76.125,
"Volume": 2058800,
"Adj Close": 50.5654411315918,
"returns": 0.012679128801607265
},
{
"Date": "1996-11-26T00:00:00",
"High": 76.6875,
"Low": 75.46875,
"Open": 76.28125,
"Close": 75.875,
"Volume": 2861800,
"Adj Close": 50.399391174316406,
"returns": -0.003283862526646586
},
{
"Date": "1996-11-27T00:00:00",
"High": 76.1875,
"Low": 75.640625,
"Open": 76.0625,
"Close": 75.734375,
"Volume": 872000,
"Adj Close": 50.30600357055664,
"returns": -0.0018529510294432727
},
{
"Date": "1996-11-29T00:00:00",
"High": 76.21875,
"Low": 75.859375,
"Open": 76,
"Close": 76.015625,
"Volume": 1073400,
"Adj Close": 50.492801666259766,
"returns": 0.0037132366406551487
},
{
"Date": "1996-12-02T00:00:00",
"High": 76.125,
"Low": 75.390625,
"Open": 75.921875,
"Close": 76.046875,
"Volume": 1350600,
"Adj Close": 50.51356506347656,
"returns": 0.000411214995635234
},
{
"Date": "1996-12-03T00:00:00",
"High": 76.578125,
"Low": 74.75,
"Open": 76.0625,
"Close": 74.75,
"Volume": 1777800,
"Adj Close": 49.652130126953125,
"returns": -0.017053536717136053
},
{
"Date": "1996-12-04T00:00:00",
"High": 75.0625,
"Low": 74.09375,
"Open": 74.875,
"Close": 74.953125,
"Volume": 2365100,
"Adj Close": 49.78706741333008,
"returns": 0.0027176535232615873
},
{
"Date": "1996-12-05T00:00:00",
"High": 75.140625,
"Low": 74.53125,
"Open": 74.84375,
"Close": 74.75,
"Volume": 1697700,
"Adj Close": 49.652130126953125,
"returns": -0.0027102878998015445
},
{
"Date": "1996-12-06T00:00:00",
"High": 74.75,
"Low": 72.65625,
"Open": 73.25,
"Close": 74.3125,
"Volume": 3401800,
"Adj Close": 49.361515045166016,
"returns": -0.005853023446205641
},
{
"Date": "1996-12-09T00:00:00",
"High": 75.421875,
"Low": 74.578125,
"Open": 74.6875,
"Close": 75.40625,
"Volume": 1864600,
"Adj Close": 50.08802795410156,
"returns": 0.014718205230750847
},
{
"Date": "1996-12-10T00:00:00",
"High": 75.671875,
"Low": 74.96875,
"Open": 75.5625,
"Close": 75.046875,
"Volume": 1331600,
"Adj Close": 49.84932327270508,
"returns": -0.0047657033256574
},
{
"Date": "1996-12-11T00:00:00",
"High": 74.625,
"Low": 73.3125,
"Open": 73.625,
"Close": 74.359375,
"Volume": 1847900,
"Adj Close": 49.39265060424805,
"returns": -0.009161060541559629
},
{
"Date": "1996-12-12T00:00:00",
"High": 74.875,
"Low": 72.9375,
"Open": 74.78125,
"Close": 73.125,
"Volume": 2540200,
"Adj Close": 48.57272720336914,
"returns": -0.016600109345182412
},
{
"Date": "1996-12-13T00:00:00",
"High": 73.578125,
"Low": 72.40625,
"Open": 73.0625,
"Close": 73.3125,
"Volume": 1678300,
"Adj Close": 48.6972770690918,
"returns": 0.002564193383689961
},
{
"Date": "1996-12-16T00:00:00",
"High": 73.6875,
"Low": 72.0625,
"Open": 73.5,
"Close": 72.375,
"Volume": 1831100,
"Adj Close": 48.07453536987305,
"returns": -0.012788018893442499
},
{
"Date": "1996-12-17T00:00:00",
"High": 73.28125,
"Low": 71.875,
"Open": 72.15625,
"Close": 72.953125,
"Volume": 2023200,
"Adj Close": 48.45856475830078,
"returns": 0.007988208008108844
},
{
"Date": "1996-12-18T00:00:00",
"High": 73.765625,
"Low": 73.265625,
"Open": 73.375,
"Close": 73.53125,
"Volume": 1666800,
"Adj Close": 48.842594146728516,
"returns": 0.00792490224056741
},
{
"Date": "1996-12-19T00:00:00",
"High": 75.125,
"Low": 73.890625,
"Open": 74.1875,
"Close": 75.046875,
"Volume": 2269300,
"Adj Close": 49.84932327270508,
"returns": 0.020611704672201414
},
{
"Date": "1996-12-20T00:00:00",
"High": 75.71875,
"Low": 74.75,
"Open": 75.125,
"Close": 74.84375,
"Volume": 1543200,
"Adj Close": 49.958683013916016,
"returns": 0.0021938059341883864
},
{
"Date": "1996-12-23T00:00:00",
"High": 75.203125,
"Low": 74.328125,
"Open": 75.09375,
"Close": 74.65625,
"Volume": 1263700,
"Adj Close": 49.833553314208984,
"returns": -0.0025046636972431147
},
{
"Date": "1996-12-24T00:00:00",
"High": 75.203125,
"Low": 74.796875,
"Open": 74.84375,
"Close": 75.203125,
"Volume": 633000,
"Adj Close": 50.19860076904297,
"returns": 0.007325334650176263
},
{
"Date": "1996-12-26T00:00:00",
"High": 75.828125,
"Low": 75.375,
"Open": 75.4375,
"Close": 75.78125,
"Volume": 1384300,
"Adj Close": 50.584495544433594,
"returns": 0.007687361190923836
},
{
"Date": "1996-12-27T00:00:00",
"High": 76.03125,
"Low": 75.5,
"Open": 75.78125,
"Close": 75.875,
"Volume": 410400,
"Adj Close": 50.64707565307617,
"returns": 0.0012371401151487493
},
{
"Date": "1996-12-30T00:00:00",
"High": 76.125,
"Low": 75.15625,
"Open": 76.125,
"Close": 75.21875,
"Volume": 694100,
"Adj Close": 50.209014892578125,
"returns": -0.008649280434248285
},
{
"Date": "1996-12-31T00:00:00",
"High": 75.375,
"Low": 73.84375,
"Open": 75.28125,
"Close": 73.84375,
"Volume": 1378100,
"Adj Close": 49.29119110107422,
"returns": -0.018280059735638843
},
{
"Date": "1997-01-02T00:00:00",
"High": 74.375,
"Low": 72.75,
"Open": 74.375,
"Close": 74.03125,
"Volume": 2031900,
"Adj Close": 49.416385650634766,
"returns": 0.0025398970234626894
},
{
"Date": "1997-01-03T00:00:00",
"High": 75.125,
"Low": 74.078125,
"Open": 74.375,
"Close": 75.09375,
"Volume": 2123200,
"Adj Close": 50.12557601928711,
"returns": 0.014351320099899478
},
{
"Date": "1997-01-06T00:00:00",
"High": 75.4375,
"Low": 74.3125,
"Open": 75.09375,
"Close": 74.4375,
"Volume": 1374100,
"Adj Close": 49.68754196166992,
"returns": -0.00873873364464961
},
{
"Date": "1997-01-07T00:00:00",
"High": 75.46875,
"Low": 74.125,
"Open": 74.4375,
"Close": 75.34375,
"Volume": 939000,
"Adj Close": 50.292442321777344,
"returns": 0.012174085016603442
},
{
"Date": "1997-01-08T00:00:00",
"High": 75.78125,
"Low": 74.6875,
"Open": 75.75,
"Close": 74.6875,
"Volume": 1802200,
"Adj Close": 49.85440444946289,
"returns": -0.008709815075430893
},
{
"Date": "1997-01-09T00:00:00",
"High": 75.875,
"Low": 74.9375,
"Open": 75.0625,
"Close": 75.3125,
"Volume": 1415700,
"Adj Close": 50.271610260009766,
"returns": 0.008368484493076034
},
{
"Date": "1997-01-10T00:00:00",
"High": 76.25,
"Low": 74.25,
"Open": 74.25,
"Close": 76.125,
"Volume": 2369500,
"Adj Close": 50.813941955566406,
"returns": 0.01078803111242399
},
{
"Date": "1997-01-13T00:00:00",
"High": 76.5,
"Low": 75.640625,
"Open": 76.5,
"Close": 76.015625,
"Volume": 1364600,
"Adj Close": 50.74094009399414,
"returns": -0.0014366502334359765
},
{
"Date": "1997-01-14T00:00:00",
"High": 77.390625,
"Low": 76.5,
"Open": 76.6875,
"Close": 76.96875,
"Volume": 2111200,
"Adj Close": 51.37716293334961,
"returns": 0.012538649031273552
},
{
"Date": "1997-01-15T00:00:00",
"High": 77.203125,
"Low": 76.375,
"Open": 76.71875,
"Close": 76.78125,
"Volume": 1583900,
"Adj Close": 51.251991271972656,
"returns": -0.0024363287933850675
},
{
"Date": "1997-01-16T00:00:00",
"High": 77.296875,
"Low": 76.5,
"Open": 77.03125,
"Close": 77.09375,
"Volume": 1308400,
"Adj Close": 51.460601806640625,
"returns": 0.00407029130948211
},
{
"Date": "1997-01-17T00:00:00",
"High": 77.75,
"Low": 77.109375,
"Open": 77.203125,
"Close": 77.5625,
"Volume": 1604000,
"Adj Close": 51.77348709106445,
"returns": 0.006080093769588402
},
{
"Date": "1997-01-20T00:00:00",
"High": 78.09375,
"Low": 77.46875,
"Open": 77.75,
"Close": 77.65625,
"Volume": 1889900,
"Adj Close": 51.83606719970703,
"returns": 0.0012087288718356515
},
{
"Date": "1997-01-21T00:00:00",
"High": 78.546875,
"Low": 77.109375,
"Open": 77.375,
"Close": 78.28125,
"Volume": 2785800,
"Adj Close": 52.253257751464844,
"returns": 0.00804826782384005
},
{
"Date": "1997-01-22T00:00:00",
"High": 78.84375,
"Low": 77.875,
"Open": 78.3125,
"Close": 78.84375,
"Volume": 1201600,
"Adj Close": 52.62873077392578,
"returns": 0.0071856385346693585
},
{
"Date": "1997-01-23T00:00:00",
"High": 79.6875,
"Low": 76.90625,
"Open": 79.0625,
"Close": 77.75,
"Volume": 2601100,
"Adj Close": 51.89863967895508,
"returns": -0.013872481517878787
},
{
"Date": "1997-01-24T00:00:00",
"High": 77.90625,
"Low": 76.75,
"Open": 77.875,
"Close": 76.75,
"Volume": 2176000,
"Adj Close": 51.231143951416016,
"returns": -0.01286152646135219
},
{
"Date": "1997-01-27T00:00:00",
"High": 77.234375,
"Low": 76.375,
"Open": 76.875,
"Close": 76.53125,
"Volume": 2108500,
"Adj Close": 51.08514404296875,
"returns": -0.002849827218102341
},
{
"Date": "1997-01-28T00:00:00",
"High": 77.84375,
"Low": 76,
"Open": 77.625,
"Close": 76.75,
"Volume": 4376000,
"Adj Close": 51.231143951416016,
"returns": 0.0028579719443380114
},
{
"Date": "1997-01-29T00:00:00",
"High": 77.5,
"Low": 76.59375,
"Open": 76.875,
"Close": 77.5,
"Volume": 1122700,
"Adj Close": 51.73178482055664,
"returns": 0.00977219774001914
},
{
"Date": "1997-01-30T00:00:00",
"High": 78.53125,
"Low": 77.40625,
"Open": 77.875,
"Close": 78.5,
"Volume": 2126300,
"Adj Close": 52.39926528930664,
"returns": 0.012902714860221876
},
{
"Date": "1997-01-31T00:00:00",
"High": 79.40625,
"Low": 78.375,
"Open": 78.9375,
"Close": 78.40625,
"Volume": 3208100,
"Adj Close": 52.33669662475586,
"returns": -0.0011940752261568877
},
{
"Date": "1997-02-03T00:00:00",
"High": 78.890625,
"Low": 78.359375,
"Open": 78.71875,
"Close": 78.640625,
"Volume": 755000,
"Adj Close": 52.49314880371094,
"returns": 0.00298933996688433
},
{
"Date": "1997-02-04T00:00:00",
"High": 79.203125,
"Low": 78.4375,
"Open": 78.75,
"Close": 79.125,
"Volume": 654100,
"Adj Close": 52.81646728515625,
"returns": 0.006159251041584657
},
{
"Date": "1997-02-05T00:00:00",
"High": 79.46875,
"Low": 77.125,
"Open": 79.234375,
"Close": 77.640625,
"Volume": 2255400,
"Adj Close": 51.82563400268555,
"returns": -0.018759931010175146
},
{
"Date": "1997-02-06T00:00:00",
"High": 78.203125,
"Low": 77.40625,
"Open": 77.78125,
"Close": 78.15625,
"Volume": 2483100,
"Adj Close": 52.16984558105469,
"returns": 0.00664172440903088
},
{
"Date": "1997-02-07T00:00:00",
"High": 79.25,
"Low": 77.78125,
"Open": 78.8125,
"Close": 79.21875,
"Volume": 2321000,
"Adj Close": 52.879066467285156,
"returns": 0.01359446013940313
},
{
"Date": "1997-02-10T00:00:00",
"High": 79.53125,
"Low": 78.421875,
"Open": 79.25,
"Close": 78.46875,
"Volume": 1670000,
"Adj Close": 52.3784065246582,
"returns": -0.009468017801272932
},
{
"Date": "1997-02-11T00:00:00",
"High": 79.375,
"Low": 78.125,
"Open": 78.78125,
"Close": 79.375,
"Volume": 1664300,
"Adj Close": 52.983360290527344,
"returns": 0.01154967869410739
},
{
"Date": "1997-02-12T00:00:00",
"High": 80.640625,
"Low": 79.265625,
"Open": 79.375,
"Close": 80.5,
"Volume": 2675400,
"Adj Close": 53.73428726196289,
"returns": 0.014172883096087885
},
{
"Date": "1997-02-13T00:00:00",
"High": 81.5625,
"Low": 80.6875,
"Open": 80.8125,
"Close": 81.375,
"Volume": 1104800,
"Adj Close": 54.31837463378906,
"returns": 0.010869919405065431
},
{
"Date": "1997-02-14T00:00:00",
"High": 81.46875,
"Low": 80.90625,
"Open": 81.1875,
"Close": 81.1875,
"Volume": 1112900,
"Adj Close": 54.19319534301758,
"returns": -0.0023045478001769704
},
{
"Date": "1997-02-18T00:00:00",
"High": 81.9375,
"Low": 80.75,
"Open": 81.34375,
"Close": 81.875,
"Volume": 833100,
"Adj Close": 54.65211486816406,
"returns": 0.00846821307069523
},
{
"Date": "1997-02-19T00:00:00",
"High": 82,
"Low": 81.15625,
"Open": 81.65625,
"Close": 81.328125,
"Volume": 648100,
"Adj Close": 54.28706359863281,
"returns": -0.006679545163290612
},
{
"Date": "1997-02-20T00:00:00",
"High": 81.359375,
"Low": 80.15625,
"Open": 81.03125,
"Close": 80.34375,
"Volume": 1193900,
"Adj Close": 53.62999725341797,
"returns": -0.012103552884584312
},
{
"Date": "1997-02-21T00:00:00",
"High": 80.765625,
"Low": 80.140625,
"Open": 80.40625,
"Close": 80.375,
"Volume": 1844400,
"Adj Close": 53.650848388671875,
"returns": 0.00038879612757347637
},
{
"Date": "1997-02-24T00:00:00",
"High": 81.375,
"Low": 79.96875,
"Open": 79.96875,
"Close": 81.328125,
"Volume": 787300,
"Adj Close": 54.28706359863281,
"returns": 0.01185843708102996
},
{
"Date": "1997-02-25T00:00:00",
"High": 81.53125,
"Low": 80.875,
"Open": 81.40625,
"Close": 81.390625,
"Volume": 1653900,
"Adj Close": 54.32878875732422,
"returns": 0.0007686022401192094
},
{
"Date": "1997-02-26T00:00:00",
"High": 81.4375,
"Low": 79.625,
"Open": 81.3125,
"Close": 80.59375,
"Volume": 1597800,
"Adj Close": 53.79686737060547,
"returns": -0.00979078309834469
},
{
"Date": "1997-02-27T00:00:00",
"High": 80.8125,
"Low": 79.375,
"Open": 80.8125,
"Close": 79.390625,
"Volume": 1813100,
"Adj Close": 52.993770599365234,
"returns": -0.014928318515420536
},
{
"Date": "1997-02-28T00:00:00",
"High": 79.875,
"Low": 79.0625,
"Open": 79.25,
"Close": 79.15625,
"Volume": 2961200,
"Adj Close": 52.837310791015625,
"returns": -0.0029524188707471533
},
{
"Date": "1997-03-03T00:00:00",
"High": 79.75,
"Low": 78.6875,
"Open": 78.75,
"Close": 79.6875,
"Volume": 1210400,
"Adj Close": 53.191932678222656,
"returns": 0.006711580924503302
},
{
"Date": "1997-03-04T00:00:00",
"High": 80.125,
"Low": 79.09375,
"Open": 79.90625,
"Close": 79.25,
"Volume": 1478700,
"Adj Close": 52.8999137878418,
"returns": -0.005489909384330693
},
{
"Date": "1997-03-05T00:00:00",
"High": 80.59375,
"Low": 79.453125,
"Open": 79.71875,
"Close": 80.59375,
"Volume": 1254800,
"Adj Close": 53.79686737060547,
"returns": 0.016955671919635984
},
{
"Date": "1997-03-06T00:00:00",
"High": 80.90625,
"Low": 79.875,
"Open": 80.625,
"Close": 80.125,
"Volume": 1528500,
"Adj Close": 53.48398208618164,
"returns": -0.0058160502593649355
},
{
"Date": "1997-03-07T00:00:00",
"High": 81.15625,
"Low": 80.25,
"Open": 80.4375,
"Close": 80.84375,
"Volume": 1859300,
"Adj Close": 53.963748931884766,
"returns": 0.008970290299814554
},
{
"Date": "1997-03-10T00:00:00",
"High": 81.6875,
"Low": 80.546875,
"Open": 80.9375,
"Close": 81.6875,
"Volume": 1074900,
"Adj Close": 54.52695846557617,
"returns": 0.010436812579539545
},
{
"Date": "1997-03-11T00:00:00",
"High": 81.796875,
"Low": 81.25,
"Open": 81.75,
"Close": 81.25,
"Volume": 624600,
"Adj Close": 54.23492431640625,
"returns": -0.005355775517064454
},
{
"Date": "1997-03-12T00:00:00",
"High": 81.34375,
"Low": 80.296875,
"Open": 81.3125,
"Close": 80.53125,
"Volume": 1055600,
"Adj Close": 53.75516128540039,
"returns": -0.008846016419363334
},
{
"Date": "1997-03-13T00:00:00",
"High": 80.46875,
"Low": 79.0625,
"Open": 80.25,
"Close": 79.28125,
"Volume": 2514100,
"Adj Close": 52.920772552490234,
"returns": -0.015522020824756955
},
{
"Date": "1997-03-14T00:00:00",
"High": 80.03125,
"Low": 79.25,
"Open": 79.640625,
"Close": 79.6875,
"Volume": 1642700,
"Adj Close": 53.191932678222656,
"returns": 0.005123888270214927
},
{
"Date": "1997-03-17T00:00:00",
"High": 80.03125,
"Low": 78.4375,
"Open": 79.25,
"Close": 79.90625,
"Volume": 3013500,
"Adj Close": 53.33794403076172,
"returns": 0.002744990550020754
},
{
"Date": "1997-03-18T00:00:00",
"High": 80.109375,
"Low": 78.71875,
"Open": 80,
"Close": 79.046875,
"Volume": 1352500,
"Adj Close": 52.76434326171875,
"returns": -0.010754084722728652
},
{
"Date": "1997-03-19T00:00:00",
"High": 79.5,
"Low": 78.0625,
"Open": 78.84375,
"Close": 78.78125,
"Volume": 1510000,
"Adj Close": 52.5870361328125,
"returns": -0.0033603588701328624
},
{
"Date": "1997-03-20T00:00:00",
"High": 79,
"Low": 77.875,
"Open": 78.75,
"Close": 78.375,
"Volume": 1808200,
"Adj Close": 52.31584548950195,
"returns": -0.005156986650200923
},
{
"Date": "1997-03-21T00:00:00",
"High": 78.75,
"Low": 78.34375,
"Open": 78.6875,
"Close": 78.4375,
"Volume": 2810600,
"Adj Close": 52.55806350708008,
"returns": 0.004629916907808118
},
{
"Date": "1997-03-24T00:00:00",
"High": 79.578125,
"Low": 78.09375,
"Open": 78.5,
"Close": 79.53125,
"Volume": 2145600,
"Adj Close": 53.29094696044922,
"returns": 0.013944262867874091
},
{
"Date": "1997-03-25T00:00:00",
"High": 79.96875,
"Low": 78.53125,
"Open": 79.34375,
"Close": 78.75,
"Volume": 2125800,
"Adj Close": 52.7674560546875,
"returns": -0.009823261465971678
},
{
"Date": "1997-03-26T00:00:00",
"High": 79.65625,
"Low": 78.6875,
"Open": 79.0625,
"Close": 79.09375,
"Volume": 1335300,
"Adj Close": 52.997798919677734,
"returns": 0.004365244834837467
},
{
"Date": "1997-03-27T00:00:00",
"High": 79.375,
"Low": 76.15625,
"Open": 79.375,
"Close": 77,
"Volume": 2898500,
"Adj Close": 51.5948486328125,
"returns": -0.026471859501024042
},
{
"Date": "1997-03-31T00:00:00",
"High": 77.125,
"Low": 75.25,
"Open": 76.90625,
"Close": 75.375,
"Volume": 4270700,
"Adj Close": 50.50601577758789,
"returns": -0.021103518744159055
},
{
"Date": "1997-04-01T00:00:00",
"High": 76.1875,
"Low": 75.046875,
"Open": 75.25,
"Close": 75.859375,
"Volume": 3210900,
"Adj Close": 50.83054733276367,
"returns": 0.006425601983829354
},
{
"Date": "1997-04-02T00:00:00",
"High": 75.9375,
"Low": 74.4375,
"Open": 75.625,
"Close": 74.5,
"Volume": 2672700,
"Adj Close": 49.919700622558594,
"returns": -0.01791927803260096
},
{
"Date": "1997-04-03T00:00:00",
"High": 75.125,
"Low": 74.1875,
"Open": 74.4375,
"Close": 74.90625,
"Volume": 2284200,
"Adj Close": 50.19189453125,
"returns": 0.005452635037807241
},
{
"Date": "1997-04-04T00:00:00",
"High": 75.859375,
"Low": 74.15625,
"Open": 74.5,
"Close": 75.84375,
"Volume": 3706700,
"Adj Close": 50.820068359375,
"returns": 0.012515443658614789
},
{
"Date": "1997-04-07T00:00:00",
"High": 76.625,
"Low": 76.140625,
"Open": 76.1875,
"Close": 76.140625,
"Volume": 2596200,
"Adj Close": 51.01900100708008,
"returns": 0.003914450612272358
},
{
"Date": "1997-04-08T00:00:00",
"High": 76.78125,
"Low": 75.84375,
"Open": 76.125,
"Close": 76.6875,
"Volume": 1822700,
"Adj Close": 51.385440826416016,
"returns": 0.00718241855196422
},
{
"Date": "1997-04-09T00:00:00",
"High": 77.046875,
"Low": 75.84375,
"Open": 77,
"Close": 76.0625,
"Volume": 2453200,
"Adj Close": 50.9666748046875,
"returns": -0.008149507233831899
},
{
"Date": "1997-04-10T00:00:00",
"High": 76.546875,
"Low": 75.6875,
"Open": 76.09375,
"Close": 75.78125,
"Volume": 1996500,
"Adj Close": 50.7782096862793,
"returns": -0.0036978107583127695
},
{
"Date": "1997-04-11T00:00:00",
"High": 75.3125,
"Low": 73.375,
"Open": 75.0625,
"Close": 73.375,
"Volume": 4221600,
"Adj Close": 49.165870666503906,
"returns": -0.031752577133712157
},
{
"Date": "1997-04-14T00:00:00",
"High": 74.453125,
"Low": 73.3125,
"Open": 73.734375,
"Close": 74.359375,
"Volume": 3988500,
"Adj Close": 49.825477600097656,
"returns": 0.013415951444609053
},
{
"Date": "1997-04-15T00:00:00",
"High": 75.640625,
"Low": 74.5,
"Open": 75.25,
"Close": 75.625,
"Volume": 2760400,
"Adj Close": 50.67353439331055,
"returns": 0.01702054519214946
},
{
"Date": "1997-04-16T00:00:00",
"High": 76.609375,
"Low": 75.25,
"Open": 75.375,
"Close": 76.5,
"Volume": 2273300,
"Adj Close": 51.259796142578125,
"returns": 0.011569387379163576
},
{
"Date": "1997-04-17T00:00:00",
"High": 77,
"Low": 76,
"Open": 76.5,
"Close": 76.1875,
"Volume": 1386000,
"Adj Close": 51.0504264831543,
"returns": -0.004084480922270317
},
{
"Date": "1997-04-18T00:00:00",
"High": 76.984375,
"Low": 76.25,
"Open": 76.8125,
"Close": 76.5625,
"Volume": 1702100,
"Adj Close": 51.301719665527344,
"returns": 0.00492245020628701
},
{
"Date": "1997-04-21T00:00:00",
"High": 76.90625,
"Low": 75.46875,
"Open": 76.75,
"Close": 76.0625,
"Volume": 2809400,
"Adj Close": 50.9666748046875,
"returns": -0.006530869979100906
},
{
"Date": "1997-04-22T00:00:00",
"High": 77.734375,
"Low": 76,
"Open": 76.109375,
"Close": 77.734375,
"Volume": 3215000,
"Adj Close": 52.08694839477539,
"returns": 0.02198051166533732
},
{
"Date": "1997-04-23T00:00:00",
"High": 78.03125,
"Low": 77.1875,
"Open": 77.65625,
"Close": 77.8125,
"Volume": 2047700,
"Adj Close": 52.1392822265625,
"returns": 0.0010047398321448853
},
{
"Date": "1997-04-24T00:00:00",
"High": 78.28125,
"Low": 76.875,
"Open": 78.046875,
"Close": 77.421875,
"Volume": 2689900,
"Adj Close": 51.8775520324707,
"returns": -0.005019827333918592
},
{
"Date": "1997-04-25T00:00:00",
"High": 77.203125,
"Low": 76.421875,
"Open": 77.0625,
"Close": 76.53125,
"Volume": 1606200,
"Adj Close": 51.28076171875,
"returns": -0.011503825649814114
},
{
"Date": "1997-04-28T00:00:00",
"High": 77.8125,
"Low": 76.375,
"Open": 76.5,
"Close": 77.28125,
"Volume": 1666500,
"Adj Close": 51.78331756591797,
"returns": 0.00980008545747113
},
{
"Date": "1997-04-29T00:00:00",
"High": 79.78125,
"Low": 78.296875,
"Open": 78.59375,
"Close": 79.71875,
"Volume": 3197400,
"Adj Close": 53.416587829589844,
"returns": 0.03154047172803853
},
{
"Date": "1997-04-30T00:00:00",
"High": 80.6875,
"Low": 79.21875,
"Open": 79.25,
"Close": 80.09375,
"Volume": 3372200,
"Adj Close": 53.6678581237793,
"returns": 0.004703975008494732
},
{
"Date": "1997-05-01T00:00:00",
"High": 80.53125,
"Low": 79.3125,
"Open": 80.21875,
"Close": 80,
"Volume": 2149500,
"Adj Close": 53.60504913330078,
"returns": -0.0011703278773237402
},
{
"Date": "1997-05-02T00:00:00",
"High": 81.671875,
"Low": 80.0625,
"Open": 80.28125,
"Close": 81.4375,
"Volume": 1448300,
"Adj Close": 54.56825637817383,
"returns": 0.017968591773469322
},
{
"Date": "1997-05-05T00:00:00",
"High": 83.5625,
"Low": 81.296875,
"Open": 81.65625,
"Close": 83.375,
"Volume": 3636200,
"Adj Close": 55.86651611328125,
"returns": 0.023791482837752786
},
{
"Date": "1997-05-06T00:00:00",
"High": 83.46875,
"Low": 82.5,
"Open": 82.96875,
"Close": 83.3125,
"Volume": 1721100,
"Adj Close": 55.824642181396484,
"returns": -0.0007495354068590698
},
{
"Date": "1997-05-07T00:00:00",
"High": 83,
"Low": 81.40625,
"Open": 83,
"Close": 81.5,
"Volume": 2327200,
"Adj Close": 54.61013412475586,
"returns": -0.021755769659825175
},
{
"Date": "1997-05-08T00:00:00",
"High": 83.21875,
"Low": 81.1875,
"Open": 81.3125,
"Close": 82.0625,
"Volume": 2923700,
"Adj Close": 54.987030029296875,
"returns": 0.006901574416206424
},
{
"Date": "1997-05-09T00:00:00",
"High": 83.125,
"Low": 81.65625,
"Open": 82.96875,
"Close": 82.625,
"Volume": 2558200,
"Adj Close": 55.36395263671875,
"returns": 0.00685475478892128
},
{
"Date": "1997-05-12T00:00:00",
"High": 84.25,
"Low": 82.875,
"Open": 82.9375,
"Close": 84,
"Volume": 2357900,
"Adj Close": 56.285308837890625,
"returns": 0.01664180675858762
},
{
"Date": "1997-05-13T00:00:00",
"High": 84.09375,
"Low": 83.015625,
"Open": 83.9375,
"Close": 83.65625,
"Volume": 1195100,
"Adj Close": 56.054969787597656,
"returns": -0.004092347631179827
},
{
"Date": "1997-05-14T00:00:00",
"High": 84.5,
"Low": 83.4375,
"Open": 84.234375,
"Close": 83.8125,
"Volume": 2772000,
"Adj Close": 56.15966796875,
"returns": 0.001867776961598011
},
{
"Date": "1997-05-15T00:00:00",
"High": 84.59375,
"Low": 83.515625,
"Open": 83.8125,
"Close": 84.375,
"Volume": 884100,
"Adj Close": 56.53657913208008,
"returns": 0.006711420792939959
},
{
"Date": "1997-05-16T00:00:00",
"High": 84.3125,
"Low": 83,
"Open": 84.125,
"Close": 83.21875,
"Volume": 1934200,
"Adj Close": 55.761810302734375,
"returns": -0.01370385052013312
},
{
"Date": "1997-05-19T00:00:00",
"High": 83.90625,
"Low": 83.0625,
"Open": 83.3125,
"Close": 83.46875,
"Volume": 1375800,
"Adj Close": 55.9293212890625,
"returns": 0.0030040449802237745
},
{
"Date": "1997-05-20T00:00:00",
"High": 84.6875,
"Low": 82.75,
"Open": 83.28125,
"Close": 84.46875,
"Volume": 1756400,
"Adj Close": 56.599395751953125,
"returns": 0.011980736534016545
},
{
"Date": "1997-05-21T00:00:00",
"High": 84.984375,
"Low": 83.65625,
"Open": 84.6875,
"Close": 84.28125,
"Volume": 1208000,
"Adj Close": 56.47377014160156,
"returns": -0.0022195574472582136
},
{
"Date": "1997-05-22T00:00:00",
"High": 84.46875,
"Low": 83.5625,
"Open": 84.375,
"Close": 84,
"Volume": 907600,
"Adj Close": 56.285308837890625,
"returns": -0.0033371475507725235
},
{
"Date": "1997-05-23T00:00:00",
"High": 85.21875,
"Low": 84.15625,
"Open": 84.375,
"Close": 84.78125,
"Volume": 644400,
"Adj Close": 56.80881118774414,
"returns": 0.009300870167760378
},
{
"Date": "1997-05-27T00:00:00",
"High": 85.53125,
"Low": 84.265625,
"Open": 84.375,
"Close": 85.125,
"Volume": 1531000,
"Adj Close": 57.03911590576172,
"returns": 0.004054031640557509
},
{
"Date": "1997-05-28T00:00:00",
"High": 85.453125,
"Low": 84.515625,
"Open": 85.125,
"Close": 85.109375,
"Volume": 716700,
"Adj Close": 57.02866744995117,
"returns": -0.00018318053575394622
},
{
"Date": "1997-05-29T00:00:00",
"High": 85.25,
"Low": 84.5,
"Open": 85.09375,
"Close": 84.609375,
"Volume": 1282700,
"Adj Close": 56.69362258911133,
"returns": -0.005875025242942589
},
{
"Date": "1997-05-30T00:00:00",
"High": 85.5625,
"Low": 83.125,
"Open": 83.21875,
"Close": 85.15625,
"Volume": 2143300,
"Adj Close": 57.0600471496582,
"returns": 0.006463241257355312
},
{
"Date": "1997-06-02T00:00:00",
"High": 85.5,
"Low": 84.71875,
"Open": 85.34375,
"Close": 84.78125,
"Volume": 1479100,
"Adj Close": 56.80881118774414,
"returns": -0.004403010065083146
},
{
"Date": "1997-06-03T00:00:00",
"High": 85.4375,
"Low": 84.34375,
"Open": 84.40625,
"Close": 84.5,
"Volume": 1562100,
"Adj Close": 56.62031555175781,
"returns": -0.0033180704198048083
},
{
"Date": "1997-06-04T00:00:00",
"High": 84.75,
"Low": 84.078125,
"Open": 84.53125,
"Close": 84.40625,
"Volume": 1063100,
"Adj Close": 56.55751037597656,
"returns": -0.0011092339413728558
},
{
"Date": "1997-06-05T00:00:00",
"High": 85.3125,
"Low": 84.421875,
"Open": 84.59375,
"Close": 84.71875,
"Volume": 1180800,
"Adj Close": 56.76692581176758,
"returns": 0.0037026989766502094
},
{
"Date": "1997-06-06T00:00:00",
"High": 86.4375,
"Low": 84.59375,
"Open": 84.59375,
"Close": 86.375,
"Volume": 1511100,
"Adj Close": 57.87669372558594,
"returns": 0.019549551044885094
},
{
"Date": "1997-06-09T00:00:00",
"High": 86.875,
"Low": 86.34375,
"Open": 86.4375,
"Close": 86.8125,
"Volume": 1823400,
"Adj Close": 58.16984939575195,
"returns": 0.005065176520897552
},
{
"Date": "1997-06-10T00:00:00",
"High": 87.40625,
"Low": 86.5,
"Open": 86.84375,
"Close": 87.078125,
"Volume": 1217500,
"Adj Close": 58.34783172607422,
"returns": 0.003059700724191039
},
{
"Date": "1997-06-11T00:00:00",
"High": 87.40625,
"Low": 86.828125,
"Open": 87,
"Close": 87.28125,
"Volume": 1673800,
"Adj Close": 58.48393630981445,
"returns": 0.0023326416717455167
},
{
"Date": "1997-06-12T00:00:00",
"High": 89,
"Low": 87.5625,
"Open": 87.875,
"Close": 88.96875,
"Volume": 4273300,
"Adj Close": 59.61466598510742,
"returns": 0.01933402138500062
},
{
"Date": "1997-06-13T00:00:00",
"High": 90,
"Low": 88.90625,
"Open": 89.0625,
"Close": 89.71875,
"Volume": 2132900,
"Adj Close": 60.11721420288086,
"returns": 0.008429942690595382
},
{
"Date": "1997-06-16T00:00:00",
"High": 90,
"Low": 89.46875,
"Open": 89.75,
"Close": 89.75,
"Volume": 800400,
"Adj Close": 60.13816452026367,
"returns": 0.0003484911544988645
},
{
"Date": "1997-06-17T00:00:00",
"High": 90.234375,
"Low": 88.9375,
"Open": 89.4375,
"Close": 89.625,
"Volume": 2048100,
"Adj Close": 60.054420471191406,
"returns": -0.0013925275195927345
},
{
"Date": "1997-06-18T00:00:00",
"High": 89.625,
"Low": 88.96875,
"Open": 89.125,
"Close": 89.3125,
"Volume": 1971900,
"Adj Close": 59.845027923583984,
"returns": -0.0034867133170966014
},
{
"Date": "1997-06-19T00:00:00",
"High": 90.5,
"Low": 89.375,
"Open": 89.609375,
"Close": 90.234375,
"Volume": 2029900,
"Adj Close": 60.46271514892578,
"returns": 0.010321446021055003
},
{
"Date": "1997-06-20T00:00:00",
"High": 90.34375,
"Low": 89.5,
"Open": 89.9375,
"Close": 89.578125,
"Volume": 1396900,
"Adj Close": 60.25670623779297,
"returns": -0.003407205756893128
},
{
"Date": "1997-06-23T00:00:00",
"High": 89.90625,
"Low": 87.34375,
"Open": 89.40625,
"Close": 87.40625,
"Volume": 3991500,
"Adj Close": 58.79574203491211,
"returns": -0.024245669803381054
},
{
"Date": "1997-06-24T00:00:00",
"High": 89.875,
"Low": 88,
"Open": 88.25,
"Close": 89.625,
"Volume": 4895100,
"Adj Close": 60.288272857666016,
"returns": 0.02538501549768113
},
{
"Date": "1997-06-25T00:00:00",
"High": 90.25,
"Low": 87.9375,
"Open": 89.484375,
"Close": 89,
"Volume": 4708900,
"Adj Close": 59.86779022216797,
"returns": -0.006974534442059088
},
{
"Date": "1997-06-26T00:00:00",
"High": 89.625,
"Low": 87.6875,
"Open": 88.84375,
"Close": 88.5625,
"Volume": 2569900,
"Adj Close": 59.573524475097656,
"returns": -0.004915259874772371
},
{
"Date": "1997-06-27T00:00:00",
"High": 89.71875,
"Low": 88.6875,
"Open": 88.96875,
"Close": 88.90625,
"Volume": 2617900,
"Adj Close": 59.804779052734375,
"returns": 0.0038818347525062524
},
{
"Date": "1997-06-30T00:00:00",
"High": 89.46875,
"Low": 87.875,
"Open": 88.90625,
"Close": 88.3125,
"Volume": 2384900,
"Adj Close": 59.40536117553711,
"returns": -0.006678694972605315
},
{
"Date": "1997-07-01T00:00:00",
"High": 89.5625,
"Low": 88.390625,
"Open": 88.5,
"Close": 89.34375,
"Volume": 1749000,
"Adj Close": 60.09904098510742,
"returns": 0.011677057353806086
},
{
"Date": "1997-07-02T00:00:00",
"High": 90.8125,
"Low": 89.21875,
"Open": 89.5625,
"Close": 90.8125,
"Volume": 1961800,
"Adj Close": 61.08704376220703,
"returns": 0.01643957642093552
},
{
"Date": "1997-07-03T00:00:00",
"High": 92.15625,
"Low": 91.46875,
"Open": 91.875,
"Close": 92.0625,
"Volume": 2539100,
"Adj Close": 61.927879333496094,
"returns": 0.013764548413280231
},
{
"Date": "1997-07-07T00:00:00",
"High": 92.5,
"Low": 90.90625,
"Open": 92.375,
"Close": 91.125,
"Volume": 1158600,
"Adj Close": 61.297245025634766,
"returns": -0.010183366759019985
},
{
"Date": "1997-07-08T00:00:00",
"High": 92.1875,
"Low": 91.1875,
"Open": 91.25,
"Close": 92.078125,
"Volume": 3396500,
"Adj Close": 61.93840408325195,
"returns": 0.01045983481556223
},
{
"Date": "1997-07-09T00:00:00",
"High": 92.375,
"Low": 90.03125,
"Open": 92.3125,
"Close": 91.0625,
"Volume": 5390300,
"Adj Close": 61.25522994995117,
"returns": -0.011029895642492238
},
{
"Date": "1997-07-10T00:00:00",
"High": 91.84375,
"Low": 90.484375,
"Open": 91.125,
"Close": 91.46875,
"Volume": 2072200,
"Adj Close": 61.528499603271484,
"returns": 0.004461164435160647
},
{
"Date": "1997-07-11T00:00:00",
"High": 92.1875,
"Low": 91.375,
"Open": 91.59375,
"Close": 91.78125,
"Volume": 2258900,
"Adj Close": 61.73867416381836,
"returns": 0.0034158895780338483
},
{
"Date": "1997-07-14T00:00:00",
"High": 92.3125,
"Low": 91.21875,
"Open": 91.890625,
"Close": 92.0625,
"Volume": 3186400,
"Adj Close": 61.927879333496094,
"returns": 0.0030646134248961676
},
{
"Date": "1997-07-15T00:00:00",
"High": 92.765625,
"Low": 91.46875,
"Open": 92.3125,
"Close": 92.53125,
"Volume": 2983100,
"Adj Close": 62.243194580078125,
"returns": 0.005091652579995332
},
{
"Date": "1997-07-16T00:00:00",
"High": 94.09375,
"Low": 92.890625,
"Open": 93.125,
"Close": 93.75,
"Volume": 2621300,
"Adj Close": 63.063026428222656,
"returns": 0.013171429481978025
},
{
"Date": "1997-07-17T00:00:00",
"High": 93.8125,
"Low": 92.78125,
"Open": 93.625,
"Close": 93.28125,
"Volume": 1794800,
"Adj Close": 62.74771499633789,
"returns": -0.004999941324472457
},
{
"Date": "1997-07-18T00:00:00",
"High": 93.21875,
"Low": 91.0625,
"Open": 93.015625,
"Close": 91.296875,
"Volume": 3961900,
"Adj Close": 61.4128532409668,
"returns": -0.021273471957488854
},
{
"Date": "1997-07-21T00:00:00",
"High": 91.59375,
"Low": 90.6875,
"Open": 91.28125,
"Close": 91.3125,
"Volume": 3810300,
"Adj Close": 61.42336654663086,
"returns": 0.00017119064021997588
},
{
"Date": "1997-07-22T00:00:00",
"High": 93.796875,
"Low": 91.625,
"Open": 91.6875,
"Close": 93.734375,
"Volume": 4243400,
"Adj Close": 63.052528381347656,
"returns": 0.02652348652169656
},
{
"Date": "1997-07-23T00:00:00",
"High": 94.484375,
"Low": 93.53125,
"Open": 93.9375,
"Close": 93.65625,
"Volume": 3204300,
"Adj Close": 62.99995422363281,
"returns": -0.0008338152182711944
},
{
"Date": "1997-07-24T00:00:00",
"High": 94.265625,
"Low": 92.6875,
"Open": 93.9375,
"Close": 94.09375,
"Volume": 4152700,
"Adj Close": 63.29424285888672,
"returns": 0.0046712515728069
},
{
"Date": "1997-07-25T00:00:00",
"High": 94.8125,
"Low": 93.625,
"Open": 94.5625,
"Close": 94.03125,
"Volume": 2364800,
"Adj Close": 63.25221252441406,
"returns": -0.0006640467216957324
},
{
"Date": "1997-07-28T00:00:00",
"High": 94.5625,
"Low": 93.5,
"Open": 94.25,
"Close": 93.96875,
"Volume": 2794700,
"Adj Close": 63.21017837524414,
"returns": -0.0006645482820651916
},
{
"Date": "1997-07-29T00:00:00",
"High": 94.46875,
"Low": 93.421875,
"Open": 93.625,
"Close": 94.28125,
"Volume": 2737100,
"Adj Close": 63.4203987121582,
"returns": 0.0033257355431921543
},
{
"Date": "1997-07-30T00:00:00",
"High": 95.625,
"Low": 94.40625,
"Open": 94.5,
"Close": 95.40625,
"Volume": 4839800,
"Adj Close": 64.17713165283203,
"returns": 0.011932011719263391
},
{
"Date": "1997-07-31T00:00:00",
"High": 96.03125,
"Low": 95.03125,
"Open": 95.40625,
"Close": 95.3125,
"Volume": 2138700,
"Adj Close": 64.11404418945312,
"returns": -0.0009830209258989697
},
{
"Date": "1997-08-01T00:00:00",
"High": 95.71875,
"Low": 93.8125,
"Open": 95.5,
"Close": 94.9375,
"Volume": 7077700,
"Adj Close": 63.86179733276367,
"returns": -0.003934346364800834
},
{
"Date": "1997-08-04T00:00:00",
"High": 95.546875,
"Low": 94.40625,
"Open": 94.78125,
"Close": 95.1875,
"Volume": 2339500,
"Adj Close": 64.02996826171875,
"returns": 0.002633357280547477
},
{
"Date": "1997-08-05T00:00:00",
"High": 95.6875,
"Low": 94.90625,
"Open": 95.09375,
"Close": 95.25,
"Volume": 1466700,
"Adj Close": 64.072021484375,
"returns": 0.0006567740668612654
},
{
"Date": "1997-08-06T00:00:00",
"High": 96.53125,
"Low": 95.0625,
"Open": 95.4375,
"Close": 96.03125,
"Volume": 2478200,
"Adj Close": 64.59754943847656,
"returns": 0.008202144117299692
},
{
"Date": "1997-08-07T00:00:00",
"High": 96.625,
"Low": 95.125,
"Open": 96.5,
"Close": 95.3125,
"Volume": 3641900,
"Adj Close": 64.11404418945312,
"returns": -0.007484885312622147
},
{
"Date": "1997-08-08T00:00:00",
"High": 94.75,
"Low": 92.40625,
"Open": 94.3125,
"Close": 93.375,
"Volume": 7113100,
"Adj Close": 62.81074905395508,
"returns": -0.020327763627683293
},
{
"Date": "1997-08-11T00:00:00",
"High": 94.28125,
"Low": 92.625,
"Open": 93.75,
"Close": 94.0625,
"Volume": 6355900,
"Adj Close": 63.27321243286133,
"returns": 0.007362806301020042
},
{
"Date": "1997-08-12T00:00:00",
"High": 94.546875,
"Low": 92.46875,
"Open": 94.21875,
"Close": 92.5625,
"Volume": 6132500,
"Adj Close": 62.264244079589844,
"returns": -0.015946216644873057
},
{
"Date": "1997-08-13T00:00:00",
"High": 93.84375,
"Low": 91.46875,
"Open": 93.6875,
"Close": 92.28125,
"Volume": 6982300,
"Adj Close": 62.075035095214844,
"returns": -0.0030388064156555705
},
{
"Date": "1997-08-14T00:00:00",
"High": 93.3125,
"Low": 91.71875,
"Open": 93.09375,
"Close": 92.625,
"Volume": 3462700,
"Adj Close": 62.30626678466797,
"returns": 0.0037250351787709857
},
{
"Date": "1997-08-15T00:00:00",
"High": 92.125,
"Low": 89.625,
"Open": 92.125,
"Close": 89.78125,
"Volume": 4907100,
"Adj Close": 60.39336013793945,
"returns": -0.030701673289776243
},
{
"Date": "1997-08-18T00:00:00",
"High": 91.78125,
"Low": 89.34375,
"Open": 90.375,
"Close": 91.78125,
"Volume": 5638900,
"Adj Close": 61.73867416381836,
"returns": 0.022275859842972645
},
{
"Date": "1997-08-19T00:00:00",
"High": 92.90625,
"Low": 91.53125,
"Open": 92.21875,
"Close": 92.84375,
"Volume": 3802800,
"Adj Close": 62.45339584350586,
"returns": 0.01157656346475866
},
{
"Date": "1997-08-20T00:00:00",
"High": 94.3125,
"Low": 92.609375,
"Open": 92.9375,
"Close": 94.25,
"Volume": 3564600,
"Adj Close": 63.399356842041016,
"returns": 0.015146670341281698
},
{
"Date": "1997-08-21T00:00:00",
"High": 94.25,
"Low": 92.09375,
"Open": 94.125,
"Close": 92.59375,
"Volume": 5392600,
"Adj Close": 62.28522872924805,
"returns": -0.017573176894661757
},
{
"Date": "1997-08-22T00:00:00",
"High": 92.734375,
"Low": 90.5625,
"Open": 91,
"Close": 92.5625,
"Volume": 8087800,
"Adj Close": 62.264244079589844,
"returns": -0.00033691213930386876
},
{
"Date": "1997-08-25T00:00:00",
"High": 93.40625,
"Low": 91.84375,
"Open": 92.78125,
"Close": 92.21875,
"Volume": 3888000,
"Adj Close": 62.03300094604492,
"returns": -0.003713899316746483
},
{
"Date": "1997-08-26T00:00:00",
"High": 92.5625,
"Low": 90.703125,
"Open": 92,
"Close": 90.859375,
"Volume": 4290000,
"Adj Close": 61.118587493896484,
"returns": -0.014740757954685657
},
{
"Date": "1997-08-27T00:00:00",
"High": 91.96875,
"Low": 90.40625,
"Open": 91,
"Close": 91.40625,
"Volume": 5484300,
"Adj Close": 61.48645782470703,
"returns": 0.006018959957922565
},
{
"Date": "1997-08-28T00:00:00",
"High": 91.9375,
"Low": 90,
"Open": 91.1875,
"Close": 90.015625,
"Volume": 4287900,
"Adj Close": 60.55100631713867,
"returns": -0.015213943698550003
},
{
"Date": "1997-08-29T00:00:00",
"High": 91.109375,
"Low": 89.71875,
"Open": 90.125,
"Close": 90.375,
"Volume": 2652300,
"Adj Close": 60.792755126953125,
"returns": 0.003992482115793061
},
{
"Date": "1997-09-02T00:00:00",
"High": 93.359375,
"Low": 90.59375,
"Open": 90.6875,
"Close": 93.3125,
"Volume": 7294000,
"Adj Close": 62.768714904785156,
"returns": 0.03250321150449009
},
{
"Date": "1997-09-03T00:00:00",
"High": 94,
"Low": 92.75,
"Open": 93.296875,
"Close": 92.8125,
"Volume": 2812500,
"Adj Close": 62.432376861572266,
"returns": -0.00535837070622025
},
{
"Date": "1997-09-04T00:00:00",
"High": 93.71875,
"Low": 92.75,
"Open": 93.0625,
"Close": 93.40625,
"Volume": 2473700,
"Adj Close": 62.83177947998047,
"returns": 0.006397363651455601
},
{
"Date": "1997-09-05T00:00:00",
"High": 94.4375,
"Low": 92.59375,
"Open": 93.96875,
"Close": 93.140625,
"Volume": 3663300,
"Adj Close": 62.65311050415039,
"returns": -0.0028436083986289606
},
{
"Date": "1997-09-08T00:00:00",
"High": 94,
"Low": 93.3125,
"Open": 93.71875,
"Close": 93.546875,
"Volume": 803500,
"Adj Close": 62.92636489868164,
"returns": 0.004361385928526973
},
{
"Date": "1997-09-09T00:00:00",
"High": 94.28125,
"Low": 92.90625,
"Open": 93.21875,
"Close": 93.59375,
"Volume": 1885200,
"Adj Close": 62.95790481567383,
"returns": 0.0005012194339044651
},
{
"Date": "1997-09-10T00:00:00",
"High": 93.5,
"Low": 91.65625,
"Open": 93.125,
"Close": 91.65625,
"Volume": 3623700,
"Adj Close": 61.65461730957031,
"returns": -0.020700935171194756
},
{
"Date": "1997-09-11T00:00:00",
"High": 91.90625,
"Low": 90.25,
"Open": 91.78125,
"Close": 91.1875,
"Volume": 7055900,
"Adj Close": 61.33930206298828,
"returns": -0.005114219507661888
},
{
"Date": "1997-09-12T00:00:00",
"High": 92.96875,
"Low": 90.9375,
"Open": 92,
"Close": 92.65625,
"Volume": 6708000,
"Adj Close": 62.327266693115234,
"returns": 0.016106551540355563
},
{
"Date": "1997-09-15T00:00:00",
"High": 93.3125,
"Low": 92.1875,
"Open": 92.65625,
"Close": 92.5,
"Volume": 2060500,
"Adj Close": 62.2221794128418,
"returns": -0.0016860562936421575
},
{
"Date": "1997-09-16T00:00:00",
"High": 95.28125,
"Low": 93.03125,
"Open": 93.3125,
"Close": 94.8125,
"Volume": 6979000,
"Adj Close": 63.77770233154297,
"returns": 0.0249994926789745
},
{
"Date": "1997-09-17T00:00:00",
"High": 95.5,
"Low": 94.5,
"Open": 95.375,
"Close": 94.8125,
"Volume": 2220000,
"Adj Close": 63.77770233154297,
"returns": 0
},
{
"Date": "1997-09-18T00:00:00",
"High": 96.375,
"Low": 94.96875,
"Open": 95,
"Close": 95.21875,
"Volume": 5045400,
"Adj Close": 64.05097961425781,
"returns": 0.004284840512037258
},
{
"Date": "1997-09-19T00:00:00",
"High": 95.359375,
"Low": 94.40625,
"Open": 94.65625,
"Close": 95.03125,
"Volume": 1566400,
"Adj Close": 64.15937042236328,
"returns": 0.0016922583972680538
},
{
"Date": "1997-09-22T00:00:00",
"High": 96.203125,
"Low": 95.21875,
"Open": 95.5,
"Close": 95.5625,
"Volume": 3259000,
"Adj Close": 64.5180435180664,
"returns": 0.005590346247819511
},
{
"Date": "1997-09-23T00:00:00",
"High": 95.703125,
"Low": 94.75,
"Open": 95.5625,
"Close": 95.125,
"Volume": 1872800,
"Adj Close": 64.22264862060547,
"returns": -0.004578485046252578
},
{
"Date": "1997-09-24T00:00:00",
"High": 96.109375,
"Low": 94.28125,
"Open": 95.375,
"Close": 94.34375,
"Volume": 2793100,
"Adj Close": 63.695213317871094,
"returns": -0.008212605896249947
},
{
"Date": "1997-09-25T00:00:00",
"High": 94.75,
"Low": 93.625,
"Open": 94.25,
"Close": 93.6875,
"Volume": 6327800,
"Adj Close": 63.252166748046875,
"returns": -0.006955727860007199
},
{
"Date": "1997-09-26T00:00:00",
"High": 94.8125,
"Low": 94.1875,
"Open": 94.4375,
"Close": 94.46875,
"Volume": 3995800,
"Adj Close": 63.779571533203125,
"returns": 0.008338129937225158
},
{
"Date": "1997-09-29T00:00:00",
"High": 95.5625,
"Low": 94.15625,
"Open": 94.5,
"Close": 95.375,
"Volume": 2065000,
"Adj Close": 64.3914566040039,
"returns": 0.009593746964609906
},
{
"Date": "1997-09-30T00:00:00",
"High": 95.6875,
"Low": 94.375,
"Open": 95,
"Close": 94.375,
"Volume": 4137600,
"Adj Close": 63.716312408447266,
"returns": -0.010484996475676245
},
{
"Date": "1997-10-01T00:00:00",
"High": 95.8125,
"Low": 94.78125,
"Open": 95.25,
"Close": 95.625,
"Volume": 3567500,
"Adj Close": 64.56022644042969,
"returns": 0.01324486619019316
},
{
"Date": "1997-10-02T00:00:00",
"High": 96.1875,
"Low": 95.3125,
"Open": 95.53125,
"Close": 96.15625,
"Volume": 2577500,
"Adj Close": 64.91890716552734,
"returns": 0.005555753826678611
},
{
"Date": "1997-10-03T00:00:00",
"High": 97.75,
"Low": 95.34375,
"Open": 97.46875,
"Close": 96.640625,
"Volume": 6499900,
"Adj Close": 65.24591064453125,
"returns": 0.005037106958226012
},
{
"Date": "1997-10-06T00:00:00",
"High": 97.609375,
"Low": 96.90625,
"Open": 97.3125,
"Close": 97.28125,
"Volume": 2272100,
"Adj Close": 65.67842864990234,
"returns": 0.006629043891003494
},
{
"Date": "1997-10-07T00:00:00",
"High": 98.5,
"Low": 97.203125,
"Open": 97.53125,
"Close": 98.1875,
"Volume": 1832800,
"Adj Close": 66.29029083251953,
"returns": 0.009316029557873584
},
{
"Date": "1997-10-08T00:00:00",
"High": 98.375,
"Low": 96.734375,
"Open": 98.359375,
"Close": 97.5,
"Volume": 4439400,
"Adj Close": 65.82609558105469,
"returns": -0.007002462134879095
},
{
"Date": "1997-10-09T00:00:00",
"High": 97.609375,
"Low": 96.21875,
"Open": 96.78125,
"Close": 97.15625,
"Volume": 3607600,
"Adj Close": 65.59402465820312,
"returns": -0.003525515539134494
},
{
"Date": "1997-10-10T00:00:00",
"High": 96.984375,
"Low": 96.25,
"Open": 96.3125,
"Close": 96.875,
"Volume": 2858100,
"Adj Close": 65.40412902832031,
"returns": -0.0028950141552118724
},
{
"Date": "1997-10-13T00:00:00",
"High": 97.546875,
"Low": 96.71875,
"Open": 97.34375,
"Close": 96.96875,
"Volume": 1760300,
"Adj Close": 65.46745300292969,
"returns": 0.0009681953654936404
},
{
"Date": "1997-10-14T00:00:00",
"High": 97.5,
"Low": 96.1875,
"Open": 97.46875,
"Close": 97,
"Volume": 2235700,
"Adj Close": 65.48856353759766,
"returns": 0.0003224584690506571
},
{
"Date": "1997-10-15T00:00:00",
"High": 97.0625,
"Low": 96.28125,
"Open": 96.3125,
"Close": 96.78125,
"Volume": 2601700,
"Adj Close": 65.34085083007812,
"returns": -0.0022555496645567663
},
{
"Date": "1997-10-16T00:00:00",
"High": 97.5,
"Low": 95,
"Open": 97.3125,
"Close": 95.25,
"Volume": 9488100,
"Adj Close": 64.30705261230469,
"returns": -0.015821621614047765
},
{
"Date": "1997-10-17T00:00:00",
"High": 95.375,
"Low": 93,
"Open": 95.015625,
"Close": 94.28125,
"Volume": 8151300,
"Adj Close": 63.65304183959961,
"returns": -0.010170125143940112
},
{
"Date": "1997-10-20T00:00:00",
"High": 95.75,
"Low": 94.15625,
"Open": 94.84375,
"Close": 95.625,
"Volume": 3636400,
"Adj Close": 64.56022644042969,
"returns": 0.014252022756683136
},
{
"Date": "1997-10-21T00:00:00",
"High": 97.5,
"Low": 96.03125,
"Open": 96.21875,
"Close": 97.484375,
"Volume": 5225400,
"Adj Close": 65.81558990478516,
"returns": 0.019444842956271247
},
{
"Date": "1997-10-22T00:00:00",
"High": 97.390625,
"Low": 96.53125,
"Open": 97.34375,
"Close": 96.84375,
"Volume": 4485200,
"Adj Close": 65.38308715820312,
"returns": -0.006571433108899072
},
{
"Date": "1997-10-23T00:00:00",
"High": 95.75,
"Low": 94.28125,
"Open": 94.9375,
"Close": 94.9375,
"Volume": 8054100,
"Adj Close": 64.09606170654297,
"returns": -0.01968437875296447
},
{
"Date": "1997-10-24T00:00:00",
"High": 96.15625,
"Low": 93.671875,
"Open": 96.15625,
"Close": 94,
"Volume": 6778700,
"Adj Close": 63.46312713623047,
"returns": -0.009874780968764152
},
{
"Date": "1997-10-27T00:00:00",
"High": 93.9375,
"Low": 86.84375,
"Open": 93.015625,
"Close": 87.1875,
"Volume": 10840700,
"Adj Close": 58.86375427246094,
"returns": -0.07247315206980709
},
{
"Date": "1997-10-28T00:00:00",
"High": 92.875,
"Low": 84.375,
"Open": 84.375,
"Close": 92.21875,
"Volume": 19548000,
"Adj Close": 62.26051712036133,
"returns": 0.05770550808189867
},
{
"Date": "1997-10-29T00:00:00",
"High": 93.75,
"Low": 91.28125,
"Open": 92.5,
"Close": 91.96875,
"Volume": 10134400,
"Adj Close": 62.0917854309082,
"returns": -0.0027100913589737097
},
{
"Date": "1997-10-30T00:00:00",
"High": 92.5625,
"Low": 89.75,
"Open": 90.625,
"Close": 89.9375,
"Volume": 9772900,
"Adj Close": 60.7203369140625,
"returns": -0.022087438899172307
},
{
"Date": "1997-10-31T00:00:00",
"High": 92.5,
"Low": 90.4375,
"Open": 91.8125,
"Close": 92.0625,
"Volume": 7072700,
"Adj Close": 62.15503692626953,
"returns": 0.023627998214792
},
{
"Date": "1997-11-03T00:00:00",
"High": 94.375,
"Low": 92.875,
"Open": 93.1875,
"Close": 94,
"Volume": 5548500,
"Adj Close": 63.46312713623047,
"returns": 0.021045602651843742
},
{
"Date": "1997-11-04T00:00:00",
"High": 94.4375,
"Low": 93.28125,
"Open": 93.875,
"Close": 94,
"Volume": 3455700,
"Adj Close": 63.46312713623047,
"returns": 0
},
{
"Date": "1997-11-05T00:00:00",
"High": 95.28125,
"Low": 93.84375,
"Open": 94.1875,
"Close": 94.3125,
"Volume": 4774900,
"Adj Close": 63.674102783203125,
"returns": 0.0033243815187324888
},
{
"Date": "1997-11-06T00:00:00",
"High": 94.34375,
"Low": 93.5,
"Open": 94.03125,
"Close": 93.953125,
"Volume": 3679800,
"Adj Close": 63.43145751953125,
"returns": -0.0038107370668107876
},
{
"Date": "1997-11-07T00:00:00",
"High": 93.25,
"Low": 91.4375,
"Open": 92.375,
"Close": 92.9375,
"Volume": 10606800,
"Adj Close": 62.74576950073242,
"returns": -0.010809904826602712
},
{
"Date": "1997-11-10T00:00:00",
"High": 93.84375,
"Low": 92,
"Open": 93.625,
"Close": 92.375,
"Volume": 4347900,
"Adj Close": 62.36604690551758,
"returns": -0.006051764098779833
},
{
"Date": "1997-11-11T00:00:00",
"High": 93.0625,
"Low": 92.03125,
"Open": 92.6875,
"Close": 92.40625,
"Volume": 3212400,
"Adj Close": 62.38710403442383,
"returns": 0.00033763770434491747
},
{
"Date": "1997-11-12T00:00:00",
"High": 92.71875,
"Low": 90.375,
"Open": 91.625,
"Close": 90.5,
"Volume": 6775300,
"Adj Close": 61.100135803222656,
"returns": -0.020628754149111472
},
{
"Date": "1997-11-13T00:00:00",
"High": 92.15625,
"Low": 90.09375,
"Open": 91.46875,
"Close": 91.8125,
"Volume": 8589600,
"Adj Close": 61.98627471923828,
"returns": 0.014503059680088137
},
{
"Date": "1997-11-14T00:00:00",
"High": 93.390625,
"Low": 91.609375,
"Open": 92.3125,
"Close": 93.0625,
"Volume": 5827900,
"Adj Close": 62.83015441894531,
"returns": 0.013613976699347052
},
{
"Date": "1997-11-17T00:00:00",
"High": 95.3125,
"Low": 94.03125,
"Open": 94.375,
"Close": 94.78125,
"Volume": 5149900,
"Adj Close": 63.9905891418457,
"returns": 0.0184693915466565
},
{
"Date": "1997-11-18T00:00:00",
"High": 95.09375,
"Low": 93.890625,
"Open": 94.8125,
"Close": 94.1875,
"Volume": 3433600,
"Adj Close": 63.58972930908203,
"returns": -0.00626435602702613
},
{
"Date": "1997-11-19T00:00:00",
"High": 95.0625,
"Low": 92.75,
"Open": 93.6875,
"Close": 94.65625,
"Volume": 4387900,
"Adj Close": 63.906166076660156,
"returns": 0.004976224478642877
},
{
"Date": "1997-11-20T00:00:00",
"High": 96.53125,
"Low": 95.28125,
"Open": 95.3125,
"Close": 96.09375,
"Volume": 4822700,
"Adj Close": 64.87670135498047,
"returns": 0.01518688004465929
},
{
"Date": "1997-11-21T00:00:00",
"High": 96.8125,
"Low": 95.65625,
"Open": 96.625,
"Close": 96.75,
"Volume": 5436500,
"Adj Close": 65.31973266601562,
"returns": 0.006828819927373608
},
{
"Date": "1997-11-24T00:00:00",
"High": 96.34375,
"Low": 94.625,
"Open": 96,
"Close": 95,
"Volume": 4337200,
"Adj Close": 64.13824462890625,
"returns": -0.01808776596117445
},
{
"Date": "1997-11-25T00:00:00",
"High": 95.8125,
"Low": 94.65625,
"Open": 95.625,
"Close": 95.25,
"Volume": 4525000,
"Adj Close": 64.30705261230469,
"returns": 0.0026319395607898866
},
{
"Date": "1997-11-26T00:00:00",
"High": 95.984375,
"Low": 95.3125,
"Open": 95.875,
"Close": 95.53125,
"Volume": 2681100,
"Adj Close": 64.49693298339844,
"returns": 0.002952714568315029
},
{
"Date": "1997-11-28T00:00:00",
"High": 96.25,
"Low": 95.59375,
"Open": 95.75,
"Close": 95.625,
"Volume": 1564700,
"Adj Close": 64.56022644042969,
"returns": 0.0009813405708383183
},
{
"Date": "1997-12-01T00:00:00",
"High": 98.09375,
"Low": 96.03125,
"Open": 96.21875,
"Close": 98.09375,
"Volume": 4850900,
"Adj Close": 66.22698211669922,
"returns": 0.025817066763349494
},
{
"Date": "1997-12-02T00:00:00",
"High": 97.984375,
"Low": 97.25,
"Open": 97.6875,
"Close": 97.5,
"Volume": 1974900,
"Adj Close": 65.82609558105469,
"returns": -0.006053220648619129
},
{
"Date": "1997-12-03T00:00:00",
"High": 98.53125,
"Low": 96.875,
"Open": 97.625,
"Close": 97.78125,
"Volume": 3302500,
"Adj Close": 66.01600646972656,
"returns": 0.0028850395423807296
},
{
"Date": "1997-12-04T00:00:00",
"High": 98.71875,
"Low": 97.375,
"Open": 98.5,
"Close": 97.6875,
"Volume": 2872500,
"Adj Close": 65.95269775390625,
"returns": -0.0009589903904494435
},
{
"Date": "1997-12-05T00:00:00",
"High": 99,
"Low": 97.125,
"Open": 97.375,
"Close": 98.9375,
"Volume": 3458800,
"Adj Close": 66.79662322998047,
"returns": 0.01279592048263467
},
{
"Date": "1997-12-08T00:00:00",
"High": 99,
"Low": 98.25,
"Open": 98.96875,
"Close": 98.65625,
"Volume": 2289200,
"Adj Close": 66.60675048828125,
"returns": -0.0028425500050427432
},
{
"Date": "1997-12-09T00:00:00",
"High": 98.59375,
"Low": 97.625,
"Open": 98.21875,
"Close": 98.0625,
"Volume": 1703000,
"Adj Close": 66.20588684082031,
"returns": -0.006018363672184668
},
{
"Date": "1997-12-10T00:00:00",
"High": 97.84375,
"Low": 96.46875,
"Open": 97.5625,
"Close": 97.21875,
"Volume": 3558400,
"Adj Close": 65.63623046875,
"returns": -0.008604316009540702
},
{
"Date": "1997-12-11T00:00:00",
"High": 96.59375,
"Low": 95.3125,
"Open": 96.3125,
"Close": 95.5625,
"Volume": 5072800,
"Adj Close": 64.5180435180664,
"returns": -0.017036123840414197
},
{
"Date": "1997-12-12T00:00:00",
"High": 96.5,
"Low": 94.90625,
"Open": 96.4375,
"Close": 95.75,
"Volume": 4478400,
"Adj Close": 64.64457702636719,
"returns": 0.001961211180641964
},
{
"Date": "1997-12-15T00:00:00",
"High": 97.109375,
"Low": 95.875,
"Open": 96.25,
"Close": 96.71875,
"Volume": 4674700,
"Adj Close": 65.29867553710938,
"returns": 0.010118381785921393
},
{
"Date": "1997-12-16T00:00:00",
"High": 97.8125,
"Low": 96.875,
"Open": 97.21875,
"Close": 97.3125,
"Volume": 2885800,
"Adj Close": 65.69951629638672,
"returns": 0.006138574113184747
},
{
"Date": "1997-12-17T00:00:00",
"High": 97.875,
"Low": 96.703125,
"Open": 97.84375,
"Close": 96.8125,
"Volume": 2236300,
"Adj Close": 65.36193084716797,
"returns": -0.005138324728234167
},
{
"Date": "1997-12-18T00:00:00",
"High": 96.9375,
"Low": 95.21875,
"Open": 96.9375,
"Close": 95.875,
"Volume": 4658300,
"Adj Close": 64.72903442382812,
"returns": -0.009682951760095815
},
{
"Date": "1997-12-19T00:00:00",
"High": 95.875,
"Low": 92.375,
"Open": 94.53125,
"Close": 94.78125,
"Volume": 8556000,
"Adj Close": 64.24522399902344,
"returns": -0.007474395827332003
},
{
"Date": "1997-12-22T00:00:00",
"High": 95.90625,
"Low": 94.5625,
"Open": 95.4375,
"Close": 95.390625,
"Volume": 5136800,
"Adj Close": 64.65826416015625,
"returns": 0.006429118546447787
},
{
"Date": "1997-12-23T00:00:00",
"High": 95.625,
"Low": 93.53125,
"Open": 95.4375,
"Close": 93.6875,
"Volume": 4436500,
"Adj Close": 63.50384521484375,
"returns": -0.017854159252606028
},
{
"Date": "1997-12-24T00:00:00",
"High": 94.4375,
"Low": 93.25,
"Open": 94.4375,
"Close": 93.40625,
"Volume": 2019200,
"Adj Close": 63.313201904296875,
"returns": -0.0030020750696575504
},
{
"Date": "1997-12-26T00:00:00",
"High": 94.125,
"Low": 93.40625,
"Open": 94.125,
"Close": 93.78125,
"Volume": 941800,
"Adj Close": 63.56739044189453,
"returns": 0.004014779381745326
},
{
"Date": "1997-12-29T00:00:00",
"High": 95.71875,
"Low": 94.4375,
"Open": 94.59375,
"Close": 95.625,
"Volume": 2080000,
"Adj Close": 64.81715393066406,
"returns": 0.019660449801095936
},
{
"Date": "1997-12-30T00:00:00",
"High": 97.25,
"Low": 95.84375,
"Open": 95.9375,
"Close": 97.125,
"Volume": 3616000,
"Adj Close": 65.8338623046875,
"returns": 0.01568579168272377
},
{
"Date": "1997-12-31T00:00:00",
"High": 97.625,
"Low": 96.6875,
"Open": 96.875,
"Close": 97.0625,
"Volume": 4359500,
"Adj Close": 65.79147338867188,
"returns": -0.0006438770950342176
},
{
"Date": "1998-01-02T00:00:00",
"High": 97.65625,
"Low": 96.53125,
"Open": 97.3125,
"Close": 97.5625,
"Volume": 2360900,
"Adj Close": 66.13041687011719,
"returns": 0.005151784326868025
},
{
"Date": "1998-01-05T00:00:00",
"High": 98.4375,
"Low": 96.78125,
"Open": 97.84375,
"Close": 97.78125,
"Volume": 4191800,
"Adj Close": 66.27864837646484,
"returns": 0.002241502675520479
},
{
"Date": "1998-01-06T00:00:00",
"High": 97.28125,
"Low": 96.1875,
"Open": 97.25,
"Close": 96.21875,
"Volume": 3154900,
"Adj Close": 65.21957397460938,
"returns": -0.015979118883654553
},
{
"Date": "1998-01-07T00:00:00",
"High": 96.71875,
"Low": 95.21875,
"Open": 96.09375,
"Close": 96.46875,
"Volume": 4424200,
"Adj Close": 65.3890380859375,
"returns": 0.0025983627460384184
},
{
"Date": "1998-01-08T00:00:00",
"High": 96.3125,
"Low": 95.375,
"Open": 96.3125,
"Close": 95.625,
"Volume": 3831000,
"Adj Close": 64.81715393066406,
"returns": -0.008745871968965813
},
{
"Date": "1998-01-09T00:00:00",
"High": 95.5,
"Low": 91.90625,
"Open": 95.25,
"Close": 92.3125,
"Volume": 10258800,
"Adj Close": 62.57181167602539,
"returns": -0.034641173184502216
},
{
"Date": "1998-01-12T00:00:00",
"High": 94.1875,
"Low": 90.90625,
"Open": 91.125,
"Close": 94,
"Volume": 12097900,
"Adj Close": 63.715641021728516,
"returns": 0.018280265746906332
},
{
"Date": "1998-01-13T00:00:00",
"High": 95.375,
"Low": 94.21875,
"Open": 94.625,
"Close": 95.3125,
"Volume": 5224900,
"Adj Close": 64.60529327392578,
"returns": 0.013962854927471735
},
{
"Date": "1998-01-14T00:00:00",
"High": 95.96875,
"Low": 94.71875,
"Open": 95.6875,
"Close": 95.75,
"Volume": 3770400,
"Adj Close": 64.90184783935547,
"returns": 0.004590251826151359
},
{
"Date": "1998-01-15T00:00:00",
"High": 95.75,
"Low": 94.8125,
"Open": 95.5,
"Close": 94.953125,
"Volume": 2875400,
"Adj Close": 64.3616943359375,
"returns": -0.008322621333601399
},
{
"Date": "1998-01-16T00:00:00",
"High": 96.6875,
"Low": 95.65625,
"Open": 96.25,
"Close": 96.3125,
"Volume": 4374800,
"Adj Close": 65.28314971923828,
"returns": 0.014316829176236778
},
{
"Date": "1998-01-20T00:00:00",
"High": 98.015625,
"Low": 96.5,
"Open": 96.6875,
"Close": 97.875,
"Volume": 5091700,
"Adj Close": 66.3422622680664,
"returns": 0.016223367796790233
},
{
"Date": "1998-01-21T00:00:00",
"High": 97.6875,
"Low": 96.15625,
"Open": 97.21875,
"Close": 96.9375,
"Volume": 4699400,
"Adj Close": 65.70680236816406,
"returns": -0.009578508151179221
},
{
"Date": "1998-01-22T00:00:00",
"High": 96.875,
"Low": 95.875,
"Open": 96.15625,
"Close": 96.078125,
"Volume": 4543400,
"Adj Close": 65.12427520751953,
"returns": -0.00886555333161021
},
{
"Date": "1998-01-23T00:00:00",
"High": 96.78125,
"Low": 95,
"Open": 96.5,
"Close": 95.9375,
"Volume": 6350300,
"Adj Close": 65.0289535522461,
"returns": -0.0014636885396374089
},
{
"Date": "1998-01-26T00:00:00",
"High": 96.734375,
"Low": 95.40625,
"Open": 96.375,
"Close": 95.875,
"Volume": 4362900,
"Adj Close": 64.98657989501953,
"returns": -0.0006516121652260232
},
{
"Date": "1998-01-27T00:00:00",
"High": 97.5,
"Low": 95.65625,
"Open": 95.8125,
"Close": 96.84375,
"Volume": 7044200,
"Adj Close": 65.64321899414062,
"returns": 0.010104226136870675
},
{
"Date": "1998-01-28T00:00:00",
"High": 98.109375,
"Low": 97.1875,
"Open": 97.40625,
"Close": 97.71875,
"Volume": 4268600,
"Adj Close": 66.23632049560547,
"returns": 0.009035228779956439
},
{
"Date": "1998-01-29T00:00:00",
"High": 99.5625,
"Low": 97.5625,
"Open": 97.84375,
"Close": 98.25,
"Volume": 8007700,
"Adj Close": 66.59636688232422,
"returns": 0.005435784838661695
},
{
"Date": "1998-01-30T00:00:00",
"High": 98.96875,
"Low": 98,
"Open": 98.78125,
"Close": 98.3125,
"Volume": 3649100,
"Adj Close": 66.63878631591797,
"returns": 0.0006369631795186681
},
{
"Date": "1998-02-02T00:00:00",
"High": 100.5,
"Low": 99.75,
"Open": 99.90625,
"Close": 99.9375,
"Volume": 5756300,
"Adj Close": 67.7402572631836,
"returns": 0.01652897671400888
},
{
"Date": "1998-02-03T00:00:00",
"High": 100.8125,
"Low": 99.71875,
"Open": 100,
"Close": 100.6875,
"Volume": 2759600,
"Adj Close": 68.24860382080078,
"returns": 0.007504349380342168
},
{
"Date": "1998-02-04T00:00:00",
"High": 101.15625,
"Low": 99.9375,
"Open": 100.28125,
"Close": 100.5625,
"Volume": 3374000,
"Adj Close": 68.16386413574219,
"returns": -0.0012416325069607437
},
{
"Date": "1998-02-05T00:00:00",
"High": 101.59375,
"Low": 100.03125,
"Open": 101.3125,
"Close": 100.5,
"Volume": 5076200,
"Adj Close": 68.12150573730469,
"returns": -0.0006214201465037927
},
{
"Date": "1998-02-06T00:00:00",
"High": 101.625,
"Low": 100.6875,
"Open": 101,
"Close": 101.625,
"Volume": 5701200,
"Adj Close": 68.88410949707031,
"returns": 0.011194757830316204
},
{
"Date": "1998-02-09T00:00:00",
"High": 101.75,
"Low": 100.71875,
"Open": 101.71875,
"Close": 101.28125,
"Volume": 2322200,
"Adj Close": 68.65109252929688,
"returns": -0.003382739059482942
},
{
"Date": "1998-02-10T00:00:00",
"High": 102.46875,
"Low": 101.1875,
"Open": 101.4375,
"Close": 102.25,
"Volume": 3660400,
"Adj Close": 69.30772399902344,
"returns": 0.009564763582551095
},
{
"Date": "1998-02-11T00:00:00",
"High": 102.34375,
"Low": 101.703125,
"Open": 102.09375,
"Close": 102.15625,
"Volume": 4073200,
"Adj Close": 69.2441635131836,
"returns": -0.000917076512867987
},
{
"Date": "1998-02-12T00:00:00",
"High": 102.9375,
"Low": 100.875,
"Open": 101.71875,
"Close": 102.59375,
"Volume": 5024700,
"Adj Close": 69.54073333740234,
"returns": 0.004282957713284796
},
{
"Date": "1998-02-13T00:00:00",
"High": 102.515625,
"Low": 101.875,
"Open": 102.1875,
"Close": 102,
"Volume": 2101300,
"Adj Close": 69.13825988769531,
"returns": -0.005787592830726718
},
{
"Date": "1998-02-17T00:00:00",
"High": 103.09375,
"Low": 102.15625,
"Open": 102.8125,
"Close": 102.5,
"Volume": 3055500,
"Adj Close": 69.47718811035156,
"returns": 0.004902180402092782
},
{
"Date": "1998-02-18T00:00:00",
"High": 103.484375,
"Low": 102.28125,
"Open": 102.3125,
"Close": 103.4375,
"Volume": 3007400,
"Adj Close": 70.1126480102539,
"returns": 0.009146309993044444
},
{
"Date": "1998-02-19T00:00:00",
"High": 103.40625,
"Low": 102.75,
"Open": 103.25,
"Close": 102.890625,
"Volume": 3387800,
"Adj Close": 69.74195098876953,
"returns": -0.005287163329363409
},
{
"Date": "1998-02-20T00:00:00",
"High": 103.71875,
"Low": 102.375,
"Open": 103.15625,
"Close": 103.65625,
"Volume": 3707000,
"Adj Close": 70.26091766357422,
"returns": 0.007441241138898658
},
{
"Date": "1998-02-23T00:00:00",
"High": 104.25,
"Low": 103.34375,
"Open": 104.25,
"Close": 104.0625,
"Volume": 3227800,
"Adj Close": 70.53629302978516,
"returns": 0.003919324930105494
},
{
"Date": "1998-02-24T00:00:00",
"High": 104.09375,
"Low": 102.9375,
"Open": 103.90625,
"Close": 103.25,
"Volume": 3386800,
"Adj Close": 69.98552703857422,
"returns": -0.007808263910018209
},
{
"Date": "1998-02-25T00:00:00",
"High": 104.875,
"Low": 103.625,
"Open": 103.75,
"Close": 104.53125,
"Volume": 3481800,
"Adj Close": 70.85401916503906,
"returns": 0.012409596143873491
},
{
"Date": "1998-02-26T00:00:00",
"High": 105.21875,
"Low": 104.1875,
"Open": 104.4375,
"Close": 105.125,
"Volume": 3187600,
"Adj Close": 71.25648498535156,
"returns": 0.0056802115822822685
},
{
"Date": "1998-02-27T00:00:00",
"High": 105.53125,
"Low": 104.53125,
"Open": 104.96875,
"Close": 105.125,
"Volume": 3442900,
"Adj Close": 71.25648498535156,
"returns": 0
},
{
"Date": "1998-03-02T00:00:00",
"High": 105.75,
"Low": 104.625,
"Open": 105.25,
"Close": 104.90625,
"Volume": 4252300,
"Adj Close": 71.10822296142578,
"returns": -0.0020806811331804953
},
{
"Date": "1998-03-03T00:00:00",
"High": 105.625,
"Low": 104.53125,
"Open": 104.53125,
"Close": 105.5,
"Volume": 3349200,
"Adj Close": 71.51065063476562,
"returns": 0.005659369009378246
},
{
"Date": "1998-03-04T00:00:00",
"High": 105.40625,
"Low": 104.4375,
"Open": 105.09375,
"Close": 104.8125,
"Volume": 4404100,
"Adj Close": 71.04464721679688,
"returns": -0.006516559614998085
},
{
"Date": "1998-03-05T00:00:00",
"High": 104.4375,
"Low": 103.15625,
"Open": 103.5,
"Close": 103.84375,
"Volume": 7268000,
"Adj Close": 70.38802337646484,
"returns": -0.009242411160524266
},
{
"Date": "1998-03-06T00:00:00",
"High": 105.9375,
"Low": 104.4375,
"Open": 104.5625,
"Close": 105.9375,
"Volume": 6896300,
"Adj Close": 71.80722045898438,
"returns": 0.020162479558902602
},
{
"Date": "1998-03-09T00:00:00",
"High": 106.21875,
"Low": 105.25,
"Open": 105.53125,
"Close": 105.5625,
"Volume": 3362800,
"Adj Close": 71.5530014038086,
"returns": -0.0035402993396881355
},
{
"Date": "1998-03-10T00:00:00",
"High": 106.84375,
"Low": 105.9375,
"Open": 106.21875,
"Close": 106.5625,
"Volume": 5481900,
"Adj Close": 72.23085021972656,
"returns": 0.009473380607649684
},
{
"Date": "1998-03-11T00:00:00",
"High": 107.3125,
"Low": 106.78125,
"Open": 106.96875,
"Close": 107.0625,
"Volume": 3439600,
"Adj Close": 72.56975555419922,
"returns": 0.00469197487557893
},
{
"Date": "1998-03-12T00:00:00",
"High": 107.59375,
"Low": 106.5,
"Open": 107.09375,
"Close": 107.5,
"Volume": 3191300,
"Adj Close": 72.8663330078125,
"returns": 0.004086791409842583
},
{
"Date": "1998-03-13T00:00:00",
"High": 108,
"Low": 106.875,
"Open": 107.84375,
"Close": 107.09375,
"Volume": 2879400,
"Adj Close": 72.59095001220703,
"returns": -0.0037792898892817783
},
{
"Date": "1998-03-16T00:00:00",
"High": 108.375,
"Low": 107.53125,
"Open": 107.84375,
"Close": 108.25,
"Volume": 3223600,
"Adj Close": 73.37467193603516,
"returns": 0.010796413653442194
},
{
"Date": "1998-03-17T00:00:00",
"High": 108.5625,
"Low": 107.65625,
"Open": 108.3125,
"Close": 108.5625,
"Volume": 4581900,
"Adj Close": 73.5865478515625,
"returns": 0.002887589272113411
},
{
"Date": "1998-03-18T00:00:00",
"High": 108.96875,
"Low": 108.03125,
"Open": 108.25,
"Close": 108.96875,
"Volume": 1944100,
"Adj Close": 73.86186981201172,
"returns": 0.003741471348874814
},
{
"Date": "1998-03-19T00:00:00",
"High": 109.375,
"Low": 108.65625,
"Open": 108.96875,
"Close": 109.25,
"Volume": 2554800,
"Adj Close": 74.0525131225586,
"returns": 0.002581078857495589
},
{
"Date": "1998-03-20T00:00:00",
"High": 110.1875,
"Low": 108.875,
"Open": 109.5625,
"Close": 109.875,
"Volume": 3123300,
"Adj Close": 74.69013977050781,
"returns": 0.00861046602015958
},
{
"Date": "1998-03-23T00:00:00",
"High": 110.3125,
"Low": 109.40625,
"Open": 109.71875,
"Close": 109.625,
"Volume": 4453100,
"Adj Close": 74.52021789550781,
"returns": -0.002275024193582942
},
{
"Date": "1998-03-24T00:00:00",
"High": 110.8125,
"Low": 109.9375,
"Open": 110.0625,
"Close": 110.5625,
"Volume": 3333600,
"Adj Close": 75.15745544433594,
"returns": 0.008551203509920668
},
{
"Date": "1998-03-25T00:00:00",
"High": 111.53125,
"Low": 109.1875,
"Open": 111.40625,
"Close": 110.15625,
"Volume": 4597600,
"Adj Close": 74.8813247680664,
"returns": -0.0036740290718602076
},
{
"Date": "1998-03-26T00:00:00",
"High": 110.75,
"Low": 109.625,
"Open": 109.875,
"Close": 110.09375,
"Volume": 3333500,
"Adj Close": 74.83883666992188,
"returns": -0.0005674058021293282
},
{
"Date": "1998-03-27T00:00:00",
"High": 110.78125,
"Low": 109,
"Open": 110.75,
"Close": 109.625,
"Volume": 2611300,
"Adj Close": 74.52021789550781,
"returns": -0.00425739881312337
},
{
"Date": "1998-03-30T00:00:00",
"High": 110.09375,
"Low": 108.96875,
"Open": 109.625,
"Close": 109.5625,
"Volume": 3108700,
"Adj Close": 74.47772216796875,
"returns": -0.0005702576930015635
},
{
"Date": "1998-03-31T00:00:00",
"High": 111.1875,
"Low": 109.75,
"Open": 110.15625,
"Close": 109.9375,
"Volume": 5926500,
"Adj Close": 74.73260498046875,
"returns": 0.003422269170976655
},
{
"Date": "1998-04-01T00:00:00",
"High": 111.078125,
"Low": 109.40625,
"Open": 110.3125,
"Close": 110.828125,
"Volume": 2929000,
"Adj Close": 75.3380355834961,
"returns": 0.008101291306325642
},
{
"Date": "1998-04-02T00:00:00",
"High": 112.25,
"Low": 110.75,
"Open": 110.9375,
"Close": 112.03125,
"Volume": 3920900,
"Adj Close": 76.1559066772461,
"returns": 0.01085601831021421
},
{
"Date": "1998-04-03T00:00:00",
"High": 112.8125,
"Low": 111.84375,
"Open": 112.34375,
"Close": 112.59375,
"Volume": 3787600,
"Adj Close": 76.53826904296875,
"returns": 0.005020784104680542
},
{
"Date": "1998-04-06T00:00:00",
"High": 113.375,
"Low": 111.6875,
"Open": 113.25,
"Close": 111.6875,
"Volume": 4550500,
"Adj Close": 75.92222595214844,
"returns": -0.008048824444598646
},
{
"Date": "1998-04-07T00:00:00",
"High": 111.9375,
"Low": 110.15625,
"Open": 111.75,
"Close": 110.9375,
"Volume": 5583700,
"Adj Close": 75.41238403320312,
"returns": -0.0067153183741827105
},
{
"Date": "1998-04-08T00:00:00",
"High": 111.28125,
"Low": 109.75,
"Open": 111.21875,
"Close": 110.3125,
"Volume": 4854800,
"Adj Close": 74.9875259399414,
"returns": -0.005633797402223251
},
{
"Date": "1998-04-09T00:00:00",
"High": 111.28125,
"Low": 110.53125,
"Open": 110.5625,
"Close": 111.1875,
"Volume": 4481200,
"Adj Close": 75.58232879638672,
"returns": 0.007932024013189931
},
{
"Date": "1998-04-13T00:00:00",
"High": 111.375,
"Low": 110,
"Open": 111.375,
"Close": 110.875,
"Volume": 4350200,
"Adj Close": 75.36990356445312,
"returns": -0.0028105145120078667
},
{
"Date": "1998-04-14T00:00:00",
"High": 111.8125,
"Low": 110.90625,
"Open": 111.125,
"Close": 111.8125,
"Volume": 3279100,
"Adj Close": 76.00718688964844,
"returns": 0.00845540852590232
},
{
"Date": "1998-04-15T00:00:00",
"High": 112.125,
"Low": 111.15625,
"Open": 111.96875,
"Close": 112.125,
"Volume": 3867200,
"Adj Close": 76.2196273803711,
"returns": 0.002795005306946763
},
{
"Date": "1998-04-16T00:00:00",
"High": 111.5,
"Low": 110.5,
"Open": 111.3125,
"Close": 110.8125,
"Volume": 7177900,
"Adj Close": 75.3274154663086,
"returns": -0.011705802622334449
},
{
"Date": "1998-04-17T00:00:00",
"High": 112.4375,
"Low": 110.4375,
"Open": 110.71875,
"Close": 112.28125,
"Volume": 5688800,
"Adj Close": 76.32586669921875,
"returns": 0.013254818670324964
},
{
"Date": "1998-04-20T00:00:00",
"High": 112.5625,
"Low": 111.875,
"Open": 112,
"Close": 112.25,
"Volume": 3688300,
"Adj Close": 76.3045883178711,
"returns": -0.000278783357043455
},
{
"Date": "1998-04-21T00:00:00",
"High": 113.15625,
"Low": 111.90625,
"Open": 112.4375,
"Close": 112.78125,
"Volume": 4573200,
"Adj Close": 76.66573333740234,
"returns": 0.004732939754904297
},
{
"Date": "1998-04-22T00:00:00",
"High": 113.4375,
"Low": 112.8125,
"Open": 112.875,
"Close": 113.09375,
"Volume": 2386100,
"Adj Close": 76.878173828125,
"returns": 0.002770996656194624
},
{
"Date": "1998-04-23T00:00:00",
"High": 113,
"Low": 111.75,
"Open": 112.625,
"Close": 112,
"Volume": 5062000,
"Adj Close": 76.13467407226562,
"returns": -0.009671142261021948
},
{
"Date": "1998-04-24T00:00:00",
"High": 112.46875,
"Low": 110.34375,
"Open": 111.75,
"Close": 110.8125,
"Volume": 11039700,
"Adj Close": 75.3274154663086,
"returns": -0.010603034895648178
},
{
"Date": "1998-04-27T00:00:00",
"High": 109.6875,
"Low": 107.625,
"Open": 109.375,
"Close": 108.71875,
"Volume": 14510200,
"Adj Close": 73.90416717529297,
"returns": -0.018894160674505
},
{
"Date": "1998-04-28T00:00:00",
"High": 109.8125,
"Low": 108.125,
"Open": 109.78125,
"Close": 108.5625,
"Volume": 6511400,
"Adj Close": 73.79795837402344,
"returns": -0.0014371151902383694
},
{
"Date": "1998-04-29T00:00:00",
"High": 109.96875,
"Low": 108.4375,
"Open": 109.03125,
"Close": 109.3125,
"Volume": 7703100,
"Adj Close": 74.30776977539062,
"returns": 0.006908204679367369
},
{
"Date": "1998-04-30T00:00:00",
"High": 111.921875,
"Low": 110.40625,
"Open": 110.5625,
"Close": 111.34375,
"Volume": 8684500,
"Adj Close": 75.68856048583984,
"returns": 0.018582050230048885
},
{
"Date": "1998-05-01T00:00:00",
"High": 112.59375,
"Low": 111.3125,
"Open": 111.75,
"Close": 112.59375,
"Volume": 4008800,
"Adj Close": 76.53826904296875,
"returns": 0.011226380204282904
},
{
"Date": "1998-05-04T00:00:00",
"High": 113.3125,
"Low": 112.15625,
"Open": 112.71875,
"Close": 112.3125,
"Volume": 4537200,
"Adj Close": 76.34709167480469,
"returns": -0.002497801041943304
},
{
"Date": "1998-05-05T00:00:00",
"High": 112.15625,
"Low": 111.125,
"Open": 112,
"Close": 111.53125,
"Volume": 5146400,
"Adj Close": 75.81602478027344,
"returns": -0.006955954482107729
},
{
"Date": "1998-05-06T00:00:00",
"High": 112.125,
"Low": 110.1875,
"Open": 112.125,
"Close": 110.21875,
"Volume": 5526100,
"Adj Close": 74.92379760742188,
"returns": -0.011768319104534575
},
{
"Date": "1998-05-07T00:00:00",
"High": 110.5625,
"Low": 109.34375,
"Open": 110.5,
"Close": 109.34375,
"Volume": 6940400,
"Adj Close": 74.32901000976562,
"returns": -0.00793856713954566
},
{
"Date": "1998-05-08T00:00:00",
"High": 111.375,
"Low": 110,
"Open": 110,
"Close": 111.125,
"Volume": 7951000,
"Adj Close": 75.53984832763672,
"returns": 0.01629025218702651
},
{
"Date": "1998-05-11T00:00:00",
"High": 112.21875,
"Low": 110.375,
"Open": 111.5625,
"Close": 110.75,
"Volume": 6336300,
"Adj Close": 75.28495025634766,
"returns": -0.003374352436921746
},
{
"Date": "1998-05-12T00:00:00",
"High": 111.96875,
"Low": 110.34375,
"Open": 110.8125,
"Close": 111.9375,
"Volume": 6045200,
"Adj Close": 76.09217071533203,
"returns": 0.010722202196265851
},
{
"Date": "1998-05-13T00:00:00",
"High": 112.5625,
"Low": 111.59375,
"Open": 112.0625,
"Close": 112.21875,
"Volume": 4441500,
"Adj Close": 76.28334045410156,
"returns": 0.0025123443972272508
},
{
"Date": "1998-05-14T00:00:00",
"High": 112.6875,
"Low": 111.34375,
"Open": 111.53125,
"Close": 111.65625,
"Volume": 4187500,
"Adj Close": 75.90098571777344,
"returns": -0.005012296709242636
},
{
"Date": "1998-05-15T00:00:00",
"High": 112.21875,
"Low": 110.8125,
"Open": 112,
"Close": 111.03125,
"Volume": 6716100,
"Adj Close": 75.47614288330078,
"returns": -0.005597329605868007
},
{
"Date": "1998-05-18T00:00:00",
"High": 111.59375,
"Low": 109.828125,
"Open": 110.71875,
"Close": 110.59375,
"Volume": 4847200,
"Adj Close": 75.17872619628906,
"returns": -0.003940539031937251
},
{
"Date": "1998-05-19T00:00:00",
"High": 111.6875,
"Low": 110.78125,
"Open": 111,
"Close": 111.34375,
"Volume": 5918700,
"Adj Close": 75.68856048583984,
"returns": 0.0067816297953708915
},
{
"Date": "1998-05-20T00:00:00",
"High": 112.5,
"Low": 110.875,
"Open": 112.09375,
"Close": 112.40625,
"Volume": 5716600,
"Adj Close": 76.41082000732422,
"returns": 0.009542518933485233
},
{
"Date": "1998-05-21T00:00:00",
"High": 112.78125,
"Low": 111.3125,
"Open": 112.375,
"Close": 111.6875,
"Volume": 6301500,
"Adj Close": 75.92222595214844,
"returns": -0.006394304564837139
},
{
"Date": "1998-05-22T00:00:00",
"High": 112.0625,
"Low": 110.9375,
"Open": 111.75,
"Close": 111.25,
"Volume": 4862200,
"Adj Close": 75.62483215332031,
"returns": -0.003917084820663219
},
{
"Date": "1998-05-26T00:00:00",
"High": 112.09375,
"Low": 109.1875,
"Open": 112.09375,
"Close": 109.46875,
"Volume": 6899300,
"Adj Close": 74.41397094726562,
"returns": -0.016011423385374424
},
{
"Date": "1998-05-27T00:00:00",
"High": 109.90625,
"Low": 107.578125,
"Open": 108.53125,
"Close": 109.625,
"Volume": 10202600,
"Adj Close": 74.52021789550781,
"returns": 0.0014277822684329866
},
{
"Date": "1998-05-28T00:00:00",
"High": 110.375,
"Low": 109.0625,
"Open": 109.875,
"Close": 110.125,
"Volume": 4907600,
"Adj Close": 74.86006927490234,
"returns": 0.004560525841068586
},
{
"Date": "1998-05-29T00:00:00",
"High": 110.8125,
"Low": 109.03125,
"Open": 110.625,
"Close": 109.03125,
"Volume": 4772600,
"Adj Close": 74.11658477783203,
"returns": -0.009931656546296797
},
{
"Date": "1998-06-01T00:00:00",
"High": 110.21875,
"Low": 108.5625,
"Open": 108.96875,
"Close": 109.53125,
"Volume": 6092200,
"Adj Close": 74.4564437866211,
"returns": 0.00458546504547952
},
{
"Date": "1998-06-02T00:00:00",
"High": 110.34375,
"Low": 109.15625,
"Open": 110,
"Close": 109.625,
"Volume": 6701100,
"Adj Close": 74.52021789550781,
"returns": 0.0008565290744946275
},
{
"Date": "1998-06-03T00:00:00",
"High": 110.1875,
"Low": 107.875,
"Open": 109.875,
"Close": 107.875,
"Volume": 6445100,
"Adj Close": 73.33057403564453,
"returns": -0.01596404161795928
},
{
"Date": "1998-06-04T00:00:00",
"High": 110.0625,
"Low": 108.0625,
"Open": 108.25,
"Close": 109.875,
"Volume": 6566300,
"Adj Close": 74.69013977050781,
"returns": 0.018540230357428023
},
{
"Date": "1998-06-05T00:00:00",
"High": 112,
"Low": 109.875,
"Open": 110.375,
"Close": 112,
"Volume": 8463200,
"Adj Close": 76.13467407226562,
"returns": 0.019340361474704304
},
{
"Date": "1998-06-08T00:00:00",
"High": 112.46875,
"Low": 111.65625,
"Open": 111.9375,
"Close": 111.875,
"Volume": 4159900,
"Adj Close": 76.04969787597656,
"returns": -0.0011161300330569945
},
{
"Date": "1998-06-09T00:00:00",
"High": 112.421875,
"Low": 111.40625,
"Open": 111.71875,
"Close": 112.21875,
"Volume": 2725300,
"Adj Close": 76.28334045410156,
"returns": 0.003072235454584238
},
{
"Date": "1998-06-10T00:00:00",
"High": 113.0625,
"Low": 111.25,
"Open": 111.625,
"Close": 111.5,
"Volume": 6186900,
"Adj Close": 75.79478454589844,
"returns": -0.006404490224141135
},
{
"Date": "1998-06-11T00:00:00",
"High": 111.875,
"Low": 109.375,
"Open": 111.4375,
"Close": 109.40625,
"Volume": 8056600,
"Adj Close": 74.37150573730469,
"returns": -0.01877805731780746
},
{
"Date": "1998-06-12T00:00:00",
"High": 110.4375,
"Low": 108.25,
"Open": 109.875,
"Close": 110.4375,
"Volume": 9779000,
"Adj Close": 75.0724868774414,
"returns": 0.009425399327166017
},
{
"Date": "1998-06-15T00:00:00",
"High": 109.90625,
"Low": 107.5,
"Open": 108.8125,
"Close": 107.53125,
"Volume": 10234200,
"Adj Close": 73.09691619873047,
"returns": -0.02631550866212984
},
{
"Date": "1998-06-16T00:00:00",
"High": 109.21875,
"Low": 107.75,
"Open": 108.40625,
"Close": 109.1875,
"Volume": 7471500,
"Adj Close": 74.22281646728516,
"returns": 0.015402842241575287
},
{
"Date": "1998-06-17T00:00:00",
"High": 111.78125,
"Low": 109.9375,
"Open": 110.15625,
"Close": 111.46875,
"Volume": 12057700,
"Adj Close": 75.7735366821289,
"returns": 0.020892769752644202
},
{
"Date": "1998-06-18T00:00:00",
"High": 111.4375,
"Low": 110.75,
"Open": 111.1875,
"Close": 110.96875,
"Volume": 3844600,
"Adj Close": 75.43364715576172,
"returns": -0.004485596703675432
},
{
"Date": "1998-06-19T00:00:00",
"High": 111.234375,
"Low": 109.625,
"Open": 111.0625,
"Close": 110.0625,
"Volume": 3549100,
"Adj Close": 75.05567169189453,
"returns": -0.005010701167434073
},
{
"Date": "1998-06-22T00:00:00",
"High": 111.0625,
"Low": 110.0625,
"Open": 110.25,
"Close": 110.59375,
"Volume": 5438300,
"Adj Close": 75.41795349121094,
"returns": 0.004826841078760635
},
{
"Date": "1998-06-23T00:00:00",
"High": 112.0625,
"Low": 111,
"Open": 111.09375,
"Close": 111.90625,
"Volume": 5004600,
"Adj Close": 76.3130111694336,
"returns": 0.011867965607512243
},
{
"Date": "1998-06-24T00:00:00",
"High": 113.6875,
"Low": 111.609375,
"Open": 112.15625,
"Close": 113.40625,
"Volume": 8291900,
"Adj Close": 77.33592987060547,
"returns": 0.013404250277855523
},
{
"Date": "1998-06-25T00:00:00",
"High": 114.4375,
"Low": 112.8125,
"Open": 113.90625,
"Close": 113.21875,
"Volume": 5854800,
"Adj Close": 77.20804595947266,
"returns": -0.0016536157429901666
},
{
"Date": "1998-06-26T00:00:00",
"High": 113.84375,
"Low": 113.125,
"Open": 113.3125,
"Close": 113.6875,
"Volume": 4833100,
"Adj Close": 77.52769470214844,
"returns": 0.0041400962646247486
},
{
"Date": "1998-06-29T00:00:00",
"High": 114.6875,
"Low": 113.796875,
"Open": 114.25,
"Close": 114.09375,
"Volume": 5953400,
"Adj Close": 77.80475616455078,
"returns": 0.003573709542980419
},
{
"Date": "1998-06-30T00:00:00",
"High": 114.1875,
"Low": 113.0625,
"Open": 113.90625,
"Close": 113.3125,
"Volume": 4284800,
"Adj Close": 77.27198028564453,
"returns": -0.0068476003932134155
},
{
"Date": "1998-07-01T00:00:00",
"High": 114.9375,
"Low": 113.625,
"Open": 114.0625,
"Close": 114.625,
"Volume": 3489500,
"Adj Close": 78.16702270507812,
"returns": 0.011583013870292591
},
{
"Date": "1998-07-02T00:00:00",
"High": 114.875,
"Low": 114.25,
"Open": 114.71875,
"Close": 114.84375,
"Volume": 3503900,
"Adj Close": 78.31616973876953,
"returns": 0.0019080557059738545
},
{
"Date": "1998-07-06T00:00:00",
"High": 116,
"Low": 114.5625,
"Open": 114.78125,
"Close": 116,
"Volume": 3144400,
"Adj Close": 79.10470581054688,
"returns": 0.010068624070962207
},
{
"Date": "1998-07-07T00:00:00",
"High": 116.125,
"Low": 115.28125,
"Open": 115.984375,
"Close": 115.78125,
"Volume": 4920700,
"Adj Close": 78.95547485351562,
"returns": -0.0018864991090246086
},
{
"Date": "1998-07-08T00:00:00",
"High": 116.9375,
"Low": 115.75,
"Open": 115.875,
"Close": 116.625,
"Volume": 6875000,
"Adj Close": 79.53089141845703,
"returns": 0.007287861494202463
},
{
"Date": "1998-07-09T00:00:00",
"High": 116.71875,
"Low": 115.625,
"Open": 116.28125,
"Close": 115.84375,
"Volume": 6942500,
"Adj Close": 78.99811553955078,
"returns": -0.006698980350955841
},
{
"Date": "1998-07-10T00:00:00",
"High": 116.9375,
"Low": 115.0625,
"Open": 116.03125,
"Close": 116.46875,
"Volume": 7849700,
"Adj Close": 79.42434692382812,
"returns": 0.005395462681181851
},
{
"Date": "1998-07-13T00:00:00",
"High": 116.84375,
"Low": 116.0625,
"Open": 116.5625,
"Close": 116.5,
"Volume": 6555100,
"Adj Close": 79.4456558227539,
"returns": 0.0002682917738840995
},
{
"Date": "1998-07-14T00:00:00",
"High": 118.15625,
"Low": 116.9375,
"Open": 116.9375,
"Close": 117.8125,
"Volume": 6983600,
"Adj Close": 80.34066772460938,
"returns": 0.01126571229838258
},
{
"Date": "1998-07-15T00:00:00",
"High": 118.28125,
"Low": 117.53125,
"Open": 118.0625,
"Close": 117.59375,
"Volume": 4977500,
"Adj Close": 80.19152069091797,
"returns": -0.0018564325878227539
},
{
"Date": "1998-07-16T00:00:00",
"High": 118.59375,
"Low": 117.0625,
"Open": 117.6875,
"Close": 118.40625,
"Volume": 6315600,
"Adj Close": 80.74559020996094,
"returns": 0.006909327997139725
},
{
"Date": "1998-07-17T00:00:00",
"High": 119,
"Low": 118.3125,
"Open": 118.625,
"Close": 118.5625,
"Volume": 3539500,
"Adj Close": 80.85216522216797,
"returns": 0.001319886472188836
},
{
"Date": "1998-07-20T00:00:00",
"High": 119.234375,
"Low": 117.9375,
"Open": 118.75,
"Close": 118.5625,
"Volume": 2338400,
"Adj Close": 80.85216522216797,
"returns": 0
},
{
"Date": "1998-07-21T00:00:00",
"High": 119,
"Low": 116.28125,
"Open": 119,
"Close": 116.5,
"Volume": 5518600,
"Adj Close": 79.4456558227539,
"returns": -0.017396063488828162
},
{
"Date": "1998-07-22T00:00:00",
"High": 116.984375,
"Low": 115.53125,
"Open": 116.34375,
"Close": 116.5,
"Volume": 10417300,
"Adj Close": 79.4456558227539,
"returns": 0
},
{
"Date": "1998-07-23T00:00:00",
"High": 116.59375,
"Low": 113.90625,
"Open": 116.3125,
"Close": 114.1875,
"Volume": 15110900,
"Adj Close": 77.86865234375,
"returns": -0.019850090765469397
},
{
"Date": "1998-07-24T00:00:00",
"High": 115.09375,
"Low": 112.875,
"Open": 114.96875,
"Close": 114.09375,
"Volume": 11540500,
"Adj Close": 77.80475616455078,
"returns": -0.0008205635679573442
},
{
"Date": "1998-07-27T00:00:00",
"High": 115,
"Low": 112.84375,
"Open": 113.625,
"Close": 114.90625,
"Volume": 9600000,
"Adj Close": 78.35880279541016,
"returns": 0.0071209866616330775
},
{
"Date": "1998-07-28T00:00:00",
"High": 114.65625,
"Low": 111.875,
"Open": 114.4375,
"Close": 112.96875,
"Volume": 13693000,
"Adj Close": 77.03759002685547,
"returns": -0.016861063740397975
},
{
"Date": "1998-07-29T00:00:00",
"High": 114.125,
"Low": 112.25,
"Open": 113.71875,
"Close": 112.53125,
"Volume": 7462400,
"Adj Close": 76.73921966552734,
"returns": -0.003873049004052609
},
{
"Date": "1998-07-30T00:00:00",
"High": 114.59375,
"Low": 113.40625,
"Open": 113.625,
"Close": 114.21875,
"Volume": 6821600,
"Adj Close": 77.88996124267578,
"returns": 0.014995481869166882
},
{
"Date": "1998-07-31T00:00:00",
"High": 114.5,
"Low": 111.3125,
"Open": 114.34375,
"Close": 111.78125,
"Volume": 7680500,
"Adj Close": 76.22776794433594,
"returns": -0.021340276356809018
},
{
"Date": "1998-08-03T00:00:00",
"High": 112.421875,
"Low": 111.03125,
"Open": 111.78125,
"Close": 111.3125,
"Volume": 10486500,
"Adj Close": 75.90807342529297,
"returns": -0.004193937821666549
},
{
"Date": "1998-08-04T00:00:00",
"High": 112.21875,
"Low": 107,
"Open": 112.21875,
"Close": 107,
"Volume": 15091600,
"Adj Close": 72.96729278564453,
"returns": -0.03874134208586766
},
{
"Date": "1998-08-05T00:00:00",
"High": 108.875,
"Low": 105.59375,
"Open": 107.9375,
"Close": 108.46875,
"Volume": 21718400,
"Adj Close": 73.9688491821289,
"returns": 0.013726100534202867
},
{
"Date": "1998-08-06T00:00:00",
"High": 109.5,
"Low": 107.5625,
"Open": 108.125,
"Close": 108.9375,
"Volume": 13084400,
"Adj Close": 74.28848266601562,
"returns": 0.004321190439230849
},
{
"Date": "1998-08-07T00:00:00",
"High": 110.59375,
"Low": 108.46875,
"Open": 109.6875,
"Close": 109.125,
"Volume": 12083800,
"Adj Close": 74.41637420654297,
"returns": 0.0017215527351974735
},
{
"Date": "1998-08-10T00:00:00",
"High": 109.65625,
"Low": 108.1875,
"Open": 108.75,
"Close": 108.5,
"Volume": 6273000,
"Adj Close": 73.99011993408203,
"returns": -0.005727963462421104
},
{
"Date": "1998-08-11T00:00:00",
"High": 107.4375,
"Low": 105.5,
"Open": 106.78125,
"Close": 106.875,
"Volume": 14287100,
"Adj Close": 72.88200378417969,
"returns": -0.01497654215035149
},
{
"Date": "1998-08-12T00:00:00",
"High": 108.875,
"Low": 107.5,
"Open": 107.75,
"Close": 108.6875,
"Volume": 11158400,
"Adj Close": 74.11802673339844,
"returns": 0.016959233899206394
},
{
"Date": "1998-08-13T00:00:00",
"High": 109.65625,
"Low": 107.375,
"Open": 108.8125,
"Close": 107.375,
"Volume": 9073900,
"Adj Close": 73.22296905517578,
"returns": -0.012076113162620583
},
{
"Date": "1998-08-14T00:00:00",
"High": 108.71875,
"Low": 105.78125,
"Open": 108.34375,
"Close": 106.125,
"Volume": 8628500,
"Adj Close": 72.3705825805664,
"returns": -0.011640971209007867
},
{
"Date": "1998-08-17T00:00:00",
"High": 108.9375,
"Low": 105.5,
"Open": 106,
"Close": 108.375,
"Volume": 11290000,
"Adj Close": 73.9049072265625,
"returns": 0.021200943688521656
},
{
"Date": "1998-08-18T00:00:00",
"High": 110.59375,
"Low": 108.78125,
"Open": 109,
"Close": 110.375,
"Volume": 7603900,
"Adj Close": 75.26880645751953,
"returns": 0.018454785780000593
},
{
"Date": "1998-08-19T00:00:00",
"High": 111.09375,
"Low": 109.625,
"Open": 111.09375,
"Close": 110.09375,
"Volume": 6258600,
"Adj Close": 75.07698059082031,
"returns": -0.002548544021453103
},
{
"Date": "1998-08-20T00:00:00",
"High": 110.40625,
"Low": 109.15625,
"Open": 109.6875,
"Close": 109.4375,
"Volume": 7402800,
"Adj Close": 74.62953186035156,
"returns": -0.00595986581968988
},
{
"Date": "1998-08-21T00:00:00",
"High": 108.71875,
"Low": 105.5,
"Open": 108.1875,
"Close": 108.5625,
"Volume": 16685400,
"Adj Close": 74.03279876708984,
"returns": -0.007995937779407991
},
{
"Date": "1998-08-24T00:00:00",
"High": 109.9375,
"Low": 108.3125,
"Open": 109.25,
"Close": 109.25,
"Volume": 7201700,
"Adj Close": 74.50161743164062,
"returns": 0.006332580590741932
},
{
"Date": "1998-08-25T00:00:00",
"High": 111.25,
"Low": 108.640625,
"Open": 110.375,
"Close": 109.5,
"Volume": 9688300,
"Adj Close": 74.67208862304688,
"returns": 0.00228815423453943
},
{
"Date": "1998-08-26T00:00:00",
"High": 109.625,
"Low": 107.75,
"Open": 108.28125,
"Close": 108.875,
"Volume": 9339700,
"Adj Close": 74.245849609375,
"returns": -0.005708143719182379
},
{
"Date": "1998-08-27T00:00:00",
"High": 107.5625,
"Low": 103.46875,
"Open": 107,
"Close": 103.75,
"Volume": 24887800,
"Adj Close": 70.75093078613281,
"returns": -0.04707224500264706
},
{
"Date": "1998-08-28T00:00:00",
"High": 105.71875,
"Low": 102.15625,
"Open": 104.96875,
"Close": 103.375,
"Volume": 23735900,
"Adj Close": 70.49519348144531,
"returns": -0.0036146139965359536
},
{
"Date": "1998-08-31T00:00:00",
"High": 104.015625,
"Low": 95,
"Open": 103.75,
"Close": 96,
"Volume": 22563100,
"Adj Close": 65.46592712402344,
"returns": -0.07134197537518072
},
{
"Date": "1998-09-01T00:00:00",
"High": 100.5625,
"Low": 93.625,
"Open": 96.0625,
"Close": 100.0625,
"Volume": 24748500,
"Adj Close": 68.236328125,
"returns": 0.04231821227748167
},
{
"Date": "1998-09-02T00:00:00",
"High": 101.75,
"Low": 98.78125,
"Open": 99.8125,
"Close": 99.34375,
"Volume": 13843200,
"Adj Close": 67.74617004394531,
"returns": -0.007183242336205153
},
{
"Date": "1998-09-03T00:00:00",
"High": 99.375,
"Low": 96.75,
"Open": 97.625,
"Close": 98.5625,
"Volume": 17311300,
"Adj Close": 67.2134017944336,
"returns": -0.00786418256804955
},
{
"Date": "1998-09-04T00:00:00",
"High": 99.8125,
"Low": 95.75,
"Open": 99.4375,
"Close": 97.75,
"Volume": 17783800,
"Adj Close": 66.65933227539062,
"returns": -0.008243438127674918
},
{
"Date": "1998-09-08T00:00:00",
"High": 103,
"Low": 99.8125,
"Open": 100.875,
"Close": 103,
"Volume": 14746500,
"Adj Close": 70.23949432373047,
"returns": 0.05370833949474729
},
{
"Date": "1998-09-09T00:00:00",
"High": 103.125,
"Low": 100.4375,
"Open": 102.75,
"Close": 100.5,
"Volume": 12109700,
"Adj Close": 68.5346450805664,
"returns": -0.02427194642527597
},
{
"Date": "1998-09-10T00:00:00",
"High": 99.34375,
"Low": 96.8125,
"Open": 98.4375,
"Close": 98.5,
"Volume": 19889300,
"Adj Close": 67.17079162597656,
"returns": -0.01990020453139507
},
{
"Date": "1998-09-11T00:00:00",
"High": 101.6875,
"Low": 97,
"Open": 98.1875,
"Close": 101.6875,
"Volume": 20379800,
"Adj Close": 69.3444595336914,
"returns": 0.03236031398614991
},
{
"Date": "1998-09-14T00:00:00",
"High": 104.453125,
"Low": 102.09375,
"Open": 102.875,
"Close": 103.4375,
"Volume": 10686800,
"Adj Close": 70.53785705566406,
"returns": 0.017209702548663497
},
{
"Date": "1998-09-15T00:00:00",
"High": 104.3125,
"Low": 102.28125,
"Open": 102.875,
"Close": 104.0625,
"Volume": 8337900,
"Adj Close": 70.96405792236328,
"returns": 0.006042157849548646
},
{
"Date": "1998-09-16T00:00:00",
"High": 105.25,
"Low": 103.15625,
"Open": 104.75,
"Close": 105,
"Volume": 11024900,
"Adj Close": 71.60336303710938,
"returns": 0.009008857912910173
},
{
"Date": "1998-09-17T00:00:00",
"High": 103.03125,
"Low": 101.78125,
"Open": 102.25,
"Close": 102,
"Volume": 12945200,
"Adj Close": 69.55754852294922,
"returns": -0.02857148641328322
},
{
"Date": "1998-09-18T00:00:00",
"High": 102.40625,
"Low": 101.09375,
"Open": 102.375,
"Close": 102.09375,
"Volume": 7019200,
"Adj Close": 69.86740112304688,
"returns": 0.004454622203878156
},
{
"Date": "1998-09-21T00:00:00",
"High": 103.40625,
"Low": 98.9375,
"Open": 99.625,
"Close": 102.03125,
"Volume": 8834600,
"Adj Close": 69.8246078491211,
"returns": -0.0006124927110200407
},
{
"Date": "1998-09-22T00:00:00",
"High": 103.65625,
"Low": 102.15625,
"Open": 103.5,
"Close": 102.875,
"Volume": 7270100,
"Adj Close": 70.40205383300781,
"returns": 0.008269949544642996
},
{
"Date": "1998-09-23T00:00:00",
"High": 107,
"Low": 103.78125,
"Open": 103.875,
"Close": 107,
"Volume": 13688500,
"Adj Close": 73.22500610351562,
"returns": 0.04009758404497399
},
{
"Date": "1998-09-24T00:00:00",
"High": 106.8125,
"Low": 103.25,
"Open": 106.3125,
"Close": 104.375,
"Volume": 11129500,
"Adj Close": 71.42853546142578,
"returns": -0.024533567666081724
},
{
"Date": "1998-09-25T00:00:00",
"High": 105.421875,
"Low": 102.625,
"Open": 103.125,
"Close": 104.25,
"Volume": 10247400,
"Adj Close": 71.34302520751953,
"returns": -0.0011971441574974984
},
{
"Date": "1998-09-28T00:00:00",
"High": 106.3125,
"Low": 104.25,
"Open": 105.3125,
"Close": 105.1875,
"Volume": 8847800,
"Adj Close": 71.98458862304688,
"returns": 0.008992657847928243
},
{
"Date": "1998-09-29T00:00:00",
"High": 105.9375,
"Low": 103.375,
"Open": 105.375,
"Close": 104.9375,
"Volume": 10618100,
"Adj Close": 71.81349182128906,
"returns": -0.002376853226928488
},
{
"Date": "1998-09-30T00:00:00",
"High": 104.3125,
"Low": 101.375,
"Open": 103.5,
"Close": 101.75,
"Volume": 7908400,
"Adj Close": 69.63217163085938,
"returns": -0.03037479636637075
},
{
"Date": "1998-10-01T00:00:00",
"High": 101.546875,
"Low": 98.09375,
"Open": 100.03125,
"Close": 98.8125,
"Volume": 13335600,
"Adj Close": 67.62189483642578,
"returns": -0.02886994254739983
},
{
"Date": "1998-10-02T00:00:00",
"High": 100.875,
"Low": 97.21875,
"Open": 98.875,
"Close": 100.71875,
"Volume": 14351800,
"Adj Close": 68.92643737792969,
"returns": 0.019291718232083532
},
{
"Date": "1998-10-05T00:00:00",
"High": 99.96875,
"Low": 96.34375,
"Open": 99.59375,
"Close": 98.6875,
"Volume": 12807200,
"Adj Close": 67.53633880615234,
"returns": -0.02016785756900963
},
{
"Date": "1998-10-06T00:00:00",
"High": 101.28125,
"Low": 97.53125,
"Open": 100.75,
"Close": 98.59375,
"Volume": 12621000,
"Adj Close": 67.4721908569336,
"returns": -0.0009498286456254279
},
{
"Date": "1998-10-07T00:00:00",
"High": 100.03125,
"Low": 95.75,
"Open": 98.625,
"Close": 97.125,
"Volume": 14348500,
"Adj Close": 66.46709442138672,
"returns": -0.014896454713884344
},
{
"Date": "1998-10-08T00:00:00",
"High": 96.75,
"Low": 92.21875,
"Open": 94.5625,
"Close": 96.59375,
"Volume": 20625000,
"Adj Close": 66.10350036621094,
"returns": -0.005470286588287965
},
{
"Date": "1998-10-09T00:00:00",
"High": 98.78125,
"Low": 94.0625,
"Open": 97,
"Close": 98.53125,
"Volume": 12708500,
"Adj Close": 67.42939758300781,
"returns": 0.02005789722861051
},
{
"Date": "1998-10-12T00:00:00",
"High": 101.4375,
"Low": 99.6875,
"Open": 100.625,
"Close": 99.96875,
"Volume": 9508500,
"Adj Close": 68.41316986083984,
"returns": 0.014589664346637221
},
{
"Date": "1998-10-13T00:00:00",
"High": 100.40625,
"Low": 98.75,
"Open": 99.5625,
"Close": 99.625,
"Volume": 6256800,
"Adj Close": 68.17792510986328,
"returns": -0.0034385886731322923
},
{
"Date": "1998-10-14T00:00:00",
"High": 101.8125,
"Low": 98.84375,
"Open": 98.9375,
"Close": 100.5625,
"Volume": 8176900,
"Adj Close": 68.8194808959961,
"returns": 0.00941002216038389
},
{
"Date": "1998-10-15T00:00:00",
"High": 107.25,
"Low": 99.9375,
"Open": 100.125,
"Close": 105.96875,
"Volume": 20541100,
"Adj Close": 72.51924133300781,
"returns": 0.053760365362287565
},
{
"Date": "1998-10-16T00:00:00",
"High": 106.75,
"Low": 105,
"Open": 106.125,
"Close": 106,
"Volume": 16573900,
"Adj Close": 72.54063415527344,
"returns": 0.0002949951195350131
},
{
"Date": "1998-10-19T00:00:00",
"High": 106.8125,
"Low": 105.5,
"Open": 105.6875,
"Close": 106.375,
"Volume": 7915900,
"Adj Close": 72.79724884033203,
"returns": 0.0035375302138840325
},
{
"Date": "1998-10-20T00:00:00",
"High": 108.796875,
"Low": 106.09375,
"Open": 107.5625,
"Close": 107,
"Volume": 14611600,
"Adj Close": 73.22500610351562,
"returns": 0.005876008640406161
},
{
"Date": "1998-10-21T00:00:00",
"High": 107.625,
"Low": 105.875,
"Open": 106.875,
"Close": 106.625,
"Volume": 9178400,
"Adj Close": 72.96831512451172,
"returns": -0.0035055098341819635
},
{
"Date": "1998-10-22T00:00:00",
"High": 108.46875,
"Low": 106.15625,
"Open": 106.78125,
"Close": 108.21875,
"Volume": 8277500,
"Adj Close": 74.05903625488281,
"returns": 0.014947873313367666
},
{
"Date": "1998-10-23T00:00:00",
"High": 108,
"Low": 106.78125,
"Open": 107.96875,
"Close": 106.84375,
"Volume": 6237200,
"Adj Close": 73.11804962158203,
"returns": -0.012705898981216324
},
{
"Date": "1998-10-26T00:00:00",
"High": 108.46875,
"Low": 106.78125,
"Open": 107.71875,
"Close": 107.625,
"Volume": 5838600,
"Adj Close": 73.6526870727539,
"returns": 0.007311976371618956
},
{
"Date": "1998-10-27T00:00:00",
"High": 108.96875,
"Low": 106.28125,
"Open": 108.4375,
"Close": 107,
"Volume": 10089700,
"Adj Close": 73.22500610351562,
"returns": -0.0058067259489911205
},
{
"Date": "1998-10-28T00:00:00",
"High": 107.53125,
"Low": 106.03125,
"Open": 106.5625,
"Close": 106.8125,
"Volume": 5650600,
"Adj Close": 73.09664154052734,
"returns": -0.0017530153948613902
},
{
"Date": "1998-10-29T00:00:00",
"High": 109.4375,
"Low": 106.625,
"Open": 107.09375,
"Close": 109.40625,
"Volume": 9625600,
"Adj Close": 74.8716812133789,
"returns": 0.0242834641297085
},
{
"Date": "1998-10-30T00:00:00",
"High": 110.90625,
"Low": 109.5,
"Open": 110.125,
"Close": 110,
"Volume": 9872800,
"Adj Close": 75.27800750732422,
"returns": 0.005426969013655691
},
{
"Date": "1998-11-02T00:00:00",
"High": 111.875,
"Low": 110.1875,
"Open": 110.8125,
"Close": 111.875,
"Volume": 6501400,
"Adj Close": 76.56116485595703,
"returns": 0.017045580656581016
},
{
"Date": "1998-11-03T00:00:00",
"High": 111.8125,
"Low": 110.75,
"Open": 111.59375,
"Close": 111.0625,
"Volume": 6866000,
"Adj Close": 76.00511932373047,
"returns": -0.007262762175480386
},
{
"Date": "1998-11-04T00:00:00",
"High": 113.09375,
"Low": 111.09375,
"Open": 112.46875,
"Close": 112.25,
"Volume": 8233600,
"Adj Close": 76.8177719116211,
"returns": 0.01069207699588337
},
{
"Date": "1998-11-05T00:00:00",
"High": 113.9375,
"Low": 111.125,
"Open": 111.53125,
"Close": 113.78125,
"Volume": 6841500,
"Adj Close": 77.86564636230469,
"returns": 0.01364104196993865
},
{
"Date": "1998-11-06T00:00:00",
"High": 114.5625,
"Low": 113.3125,
"Open": 113.46875,
"Close": 114.125,
"Volume": 5224800,
"Adj Close": 78.10090637207031,
"returns": 0.003021358208098235
},
{
"Date": "1998-11-09T00:00:00",
"High": 114.25,
"Low": 112.5,
"Open": 113.9375,
"Close": 113.3125,
"Volume": 6188700,
"Adj Close": 77.544921875,
"returns": -0.007118796988368148
},
{
"Date": "1998-11-10T00:00:00",
"High": 113.9375,
"Low": 112.25,
"Open": 113,
"Close": 113,
"Volume": 14015200,
"Adj Close": 77.3310317993164,
"returns": -0.0027582731468654975
},
{
"Date": "1998-11-11T00:00:00",
"High": 114,
"Low": 111.890625,
"Open": 113.8125,
"Close": 112.25,
"Volume": 10922400,
"Adj Close": 76.8177719116211,
"returns": -0.006637178836916169
},
{
"Date": "1998-11-12T00:00:00",
"High": 113.125,
"Low": 111.6875,
"Open": 112.3125,
"Close": 112.125,
"Volume": 5457400,
"Adj Close": 76.73223114013672,
"returns": -0.0011135544465256109
},
{
"Date": "1998-11-13T00:00:00",
"High": 113.21875,
"Low": 112.125,
"Open": 112.21875,
"Close": 113.21875,
"Volume": 5524600,
"Adj Close": 77.4807357788086,
"returns": 0.009754761819773972
},
{
"Date": "1998-11-16T00:00:00",
"High": 114.359375,
"Low": 112.890625,
"Open": 114.21875,
"Close": 114.0625,
"Volume": 6023700,
"Adj Close": 78.05817413330078,
"returns": 0.007452669991940386
},
{
"Date": "1998-11-17T00:00:00",
"High": 115.625,
"Low": 113,
"Open": 113.65625,
"Close": 114.0625,
"Volume": 9058900,
"Adj Close": 78.05817413330078,
"returns": 0
},
{
"Date": "1998-11-18T00:00:00",
"High": 115,
"Low": 113.5,
"Open": 114.3125,
"Close": 114.75,
"Volume": 4567700,
"Adj Close": 78.52864837646484,
"returns": 0.006027225827248239
},
{
"Date": "1998-11-19T00:00:00",
"High": 115.90625,
"Low": 114.625,
"Open": 115.28125,
"Close": 115.75,
"Volume": 5249300,
"Adj Close": 79.2129898071289,
"returns": 0.008714544880275232
},
{
"Date": "1998-11-20T00:00:00",
"High": 116.75,
"Low": 115.84375,
"Open": 116.359375,
"Close": 116.625,
"Volume": 5562000,
"Adj Close": 79.81179809570312,
"returns": 0.007559470864970885
},
{
"Date": "1998-11-23T00:00:00",
"High": 119.625,
"Low": 117.15625,
"Open": 117.46875,
"Close": 119.375,
"Volume": 7151300,
"Adj Close": 81.69374084472656,
"returns": 0.023579756300776245
},
{
"Date": "1998-11-24T00:00:00",
"High": 119.65625,
"Low": 118.453125,
"Open": 119,
"Close": 118.625,
"Volume": 5323700,
"Adj Close": 81.18047332763672,
"returns": -0.006282825486782384
},
{
"Date": "1998-11-25T00:00:00",
"High": 119.1875,
"Low": 118.21875,
"Open": 118.9375,
"Close": 118.625,
"Volume": 4393500,
"Adj Close": 81.18047332763672,
"returns": 0
},
{
"Date": "1998-11-27T00:00:00",
"High": 119.71875,
"Low": 119.015625,
"Open": 119.46875,
"Close": 119.5,
"Volume": 4557900,
"Adj Close": 81.77930450439453,
"returns": 0.007376542069925884
},
{
"Date": "1998-11-30T00:00:00",
"High": 119.375,
"Low": 116.125,
"Open": 119.015625,
"Close": 116.125,
"Volume": 8705400,
"Adj Close": 79.46964263916016,
"returns": -0.0282426205411207
},
{
"Date": "1998-12-01T00:00:00",
"High": 118.03125,
"Low": 115.21875,
"Open": 116.125,
"Close": 117.625,
"Volume": 8950600,
"Adj Close": 80.49613189697266,
"returns": 0.012916746869913398
},
{
"Date": "1998-12-02T00:00:00",
"High": 117.90625,
"Low": 116,
"Open": 117.21875,
"Close": 117.28125,
"Volume": 7495500,
"Adj Close": 80.26091003417969,
"returns": -0.002922151130119288
},
{
"Date": "1998-12-03T00:00:00",
"High": 118.3125,
"Low": 115.09375,
"Open": 117.25,
"Close": 115.34375,
"Volume": 12145300,
"Adj Close": 78.93498229980469,
"returns": -0.016520218046497948
},
{
"Date": "1998-12-04T00:00:00",
"High": 118.5,
"Low": 116.5,
"Open": 116.625,
"Close": 118.375,
"Volume": 10339500,
"Adj Close": 81.00939178466797,
"returns": 0.026279976563298835
},
{
"Date": "1998-12-07T00:00:00",
"High": 119.46875,
"Low": 118,
"Open": 118.0625,
"Close": 118.9375,
"Volume": 4290000,
"Adj Close": 81.39434814453125,
"returns": 0.004751996668318936
},
{
"Date": "1998-12-08T00:00:00",
"High": 119.75,
"Low": 117.5,
"Open": 118.53125,
"Close": 118.40625,
"Volume": 10102600,
"Adj Close": 81.03079223632812,
"returns": -0.00446659892843615
},
{
"Date": "1998-12-09T00:00:00",
"High": 118.96875,
"Low": 117.875,
"Open": 118.6875,
"Close": 118.625,
"Volume": 5327900,
"Adj Close": 81.18047332763672,
"returns": 0.0018472124877175755
},
{
"Date": "1998-12-10T00:00:00",
"High": 118.84375,
"Low": 116.71875,
"Open": 118.84375,
"Close": 116.890625,
"Volume": 5966600,
"Adj Close": 79.99359893798828,
"returns": -0.014620195485413379
},
{
"Date": "1998-12-11T00:00:00",
"High": 117.34375,
"Low": 115.5625,
"Open": 116.4375,
"Close": 117.125,
"Volume": 8198200,
"Adj Close": 80.15396118164062,
"returns": 0.002004688447342584
},
{
"Date": "1998-12-14T00:00:00",
"High": 116.40625,
"Low": 113.75,
"Open": 116.15625,
"Close": 113.75,
"Volume": 9521400,
"Adj Close": 77.84432220458984,
"returns": -0.028815032257941686
},
{
"Date": "1998-12-15T00:00:00",
"High": 116.75,
"Low": 114.53125,
"Open": 114.6875,
"Close": 116.6875,
"Volume": 9631500,
"Adj Close": 79.85457611083984,
"returns": 0.025824027357662205
},
{
"Date": "1998-12-16T00:00:00",
"High": 117.125,
"Low": 115.75,
"Open": 117.125,
"Close": 116.53125,
"Volume": 7260000,
"Adj Close": 79.74765014648438,
"returns": -0.0013390086024256398
},
{
"Date": "1998-12-17T00:00:00",
"High": 118.59375,
"Low": 117.03125,
"Open": 117.21875,
"Close": 118.390625,
"Volume": 6914700,
"Adj Close": 81.02008056640625,
"returns": 0.01595571051416078
},
{
"Date": "1998-12-18T00:00:00",
"High": 119.125,
"Low": 117.875,
"Open": 118.3125,
"Close": 118.5,
"Volume": 4802400,
"Adj Close": 81.3643569946289,
"returns": 0.004249272844655705
},
{
"Date": "1998-12-21T00:00:00",
"High": 121.34375,
"Low": 119,
"Open": 119.25,
"Close": 120.15625,
"Volume": 8580700,
"Adj Close": 82.50157165527344,
"returns": 0.01397681617172486
},
{
"Date": "1998-12-22T00:00:00",
"High": 121.21875,
"Low": 119.1875,
"Open": 120.40625,
"Close": 120.6875,
"Volume": 5461100,
"Adj Close": 82.86632537841797,
"returns": 0.0044211730252683434
},
{
"Date": "1998-12-23T00:00:00",
"High": 123.21875,
"Low": 120.8125,
"Open": 121.1875,
"Close": 123.21875,
"Volume": 7791000,
"Adj Close": 84.6043472290039,
"returns": 0.020973801392170754
},
{
"Date": "1998-12-24T00:00:00",
"High": 123.25,
"Low": 122.5,
"Open": 123.15625,
"Close": 122.6875,
"Volume": 1507100,
"Adj Close": 84.2396011352539,
"returns": -0.004311198014006479
},
{
"Date": "1998-12-28T00:00:00",
"High": 123.3125,
"Low": 122,
"Open": 123.25,
"Close": 122.375,
"Volume": 4203600,
"Adj Close": 84.02497863769531,
"returns": -0.002547762509155227
},
{
"Date": "1998-12-29T00:00:00",
"High": 124.484375,
"Low": 122.125,
"Open": 122.71875,
"Close": 124.3125,
"Volume": 3935800,
"Adj Close": 85.35533142089844,
"returns": 0.01583282500956562
},
{
"Date": "1998-12-30T00:00:00",
"High": 124.75,
"Low": 123.03125,
"Open": 123.9375,
"Close": 123.3125,
"Volume": 6810700,
"Adj Close": 84.6687240600586,
"returns": -0.008044106318960798
},
{
"Date": "1998-12-31T00:00:00",
"High": 123.9375,
"Low": 122.46875,
"Open": 123.3125,
"Close": 123.3125,
"Volume": 6790500,
"Adj Close": 84.6687240600586,
"returns": 0
},
{
"Date": "1999-01-04T00:00:00",
"High": 125.21875,
"Low": 121.71875,
"Open": 123.375,
"Close": 123.03125,
"Volume": 9450400,
"Adj Close": 84.47562408447266,
"returns": -0.002280652953373541
},
{
"Date": "1999-01-05T00:00:00",
"High": 124.875,
"Low": 122.9375,
"Open": 122.9375,
"Close": 124.4375,
"Volume": 8031000,
"Adj Close": 85.44114685058594,
"returns": 0.011429602048844245
},
{
"Date": "1999-01-06T00:00:00",
"High": 127.75,
"Low": 125.75,
"Open": 125.8125,
"Close": 127.4375,
"Volume": 7737700,
"Adj Close": 87.50102233886719,
"returns": 0.024108705983118872
},
{
"Date": "1999-01-07T00:00:00",
"High": 127.21875,
"Low": 125.78125,
"Open": 126.375,
"Close": 126.8125,
"Volume": 5504900,
"Adj Close": 87.07186889648438,
"returns": -0.004904553465910566
},
{
"Date": "1999-01-08T00:00:00",
"High": 128.5,
"Low": 125.96875,
"Open": 128.1875,
"Close": 127.75,
"Volume": 6224400,
"Adj Close": 87.7155990600586,
"returns": 0.0073930900040690695
},
{
"Date": "1999-01-11T00:00:00",
"High": 127.6875,
"Low": 125.21875,
"Open": 127.6875,
"Close": 126.53125,
"Volume": 7578300,
"Adj Close": 86.87872314453125,
"returns": -0.00954078777885714
},
{
"Date": "1999-01-12T00:00:00",
"High": 126.21875,
"Low": 123.75,
"Open": 126.21875,
"Close": 124.25,
"Volume": 7768800,
"Adj Close": 85.31239318847656,
"returns": -0.018028924682156555
},
{
"Date": "1999-01-13T00:00:00",
"High": 125.125,
"Low": 120.375,
"Open": 120.40625,
"Close": 123.375,
"Volume": 10810600,
"Adj Close": 84.71163177490234,
"returns": -0.007041900843726023
},
{
"Date": "1999-01-14T00:00:00",
"High": 123.90625,
"Low": 120.90625,
"Open": 123.625,
"Close": 121.21875,
"Volume": 11400700,
"Adj Close": 83.23108673095703,
"returns": -0.017477470483385882
},
{
"Date": "1999-01-15T00:00:00",
"High": 124.78125,
"Low": 122.0625,
"Open": 122.375,
"Close": 124.375,
"Volume": 7817700,
"Adj Close": 85.39823913574219,
"returns": 0.026037776147155745
},
{
"Date": "1999-01-19T00:00:00",
"High": 125.625,
"Low": 123.5,
"Open": 125.296875,
"Close": 125.1875,
"Volume": 6535100,
"Adj Close": 85.95611572265625,
"returns": 0.006532647424114968
},
{
"Date": "1999-01-20T00:00:00",
"High": 127.9375,
"Low": 125.03125,
"Open": 126.09375,
"Close": 126.1875,
"Volume": 6534400,
"Adj Close": 86.64271545410156,
"returns": 0.00798779383727255
},
{
"Date": "1999-01-21T00:00:00",
"High": 125.84375,
"Low": 122.59375,
"Open": 125.578125,
"Close": 122.84375,
"Volume": 6937500,
"Adj Close": 84.34687042236328,
"returns": -0.026497842544587535
},
{
"Date": "1999-01-22T00:00:00",
"High": 123.84375,
"Low": 121.78125,
"Open": 122.125,
"Close": 122.5625,
"Volume": 7522300,
"Adj Close": 84.15371704101562,
"returns": -0.0022899887142279196
},
{
"Date": "1999-01-25T00:00:00",
"High": 124,
"Low": 121.90625,
"Open": 123.28125,
"Close": 123.8125,
"Volume": 5700300,
"Adj Close": 85.01203155517578,
"returns": 0.010199365450985542
},
{
"Date": "1999-01-26T00:00:00",
"High": 126.0625,
"Low": 123.625,
"Open": 124.125,
"Close": 126.0625,
"Volume": 6047000,
"Adj Close": 86.55690002441406,
"returns": 0.01817235091288949
},
{
"Date": "1999-01-27T00:00:00",
"High": 126.625,
"Low": 124.15625,
"Open": 126.375,
"Close": 124.59375,
"Volume": 7399400,
"Adj Close": 85.54843139648438,
"returns": -0.011650932827368399
},
{
"Date": "1999-01-28T00:00:00",
"High": 126.96875,
"Low": 125.1875,
"Open": 125.25,
"Close": 126.6875,
"Volume": 5961700,
"Adj Close": 86.98605346679688,
"returns": 0.01680477417113191
},
{
"Date": "1999-01-29T00:00:00",
"High": 128.296875,
"Low": 125.40625,
"Open": 127.34375,
"Close": 127.65625,
"Volume": 6456800,
"Adj Close": 87.65119934082031,
"returns": 0.007646580658787094
},
{
"Date": "1999-02-01T00:00:00",
"High": 128.6875,
"Low": 126.90625,
"Open": 128.6875,
"Close": 126.90625,
"Volume": 9426800,
"Adj Close": 87.1362533569336,
"returns": -0.005874945097835038
},
{
"Date": "1999-02-02T00:00:00",
"High": 127.21875,
"Low": 124.765625,
"Open": 127.078125,
"Close": 126.125,
"Volume": 9194500,
"Adj Close": 86.59982299804688,
"returns": -0.0061562247425230865
},
{
"Date": "1999-02-03T00:00:00",
"High": 127.9375,
"Low": 125.65625,
"Open": 125.6875,
"Close": 127.40625,
"Volume": 10290700,
"Adj Close": 87.47956085205078,
"returns": 0.010158656490830698
},
{
"Date": "1999-02-04T00:00:00",
"High": 127.5,
"Low": 124.78125,
"Open": 127.375,
"Close": 125.5,
"Volume": 7761100,
"Adj Close": 86.17066955566406,
"returns": -0.01496225270952578
},
{
"Date": "1999-02-05T00:00:00",
"High": 125.65625,
"Low": 123.21875,
"Open": 125.65625,
"Close": 124.0625,
"Volume": 7516100,
"Adj Close": 85.18364715576172,
"returns": -0.01145427330426807
},
{
"Date": "1999-02-08T00:00:00",
"High": 125.09375,
"Low": 123.34375,
"Open": 125.09375,
"Close": 124.3125,
"Volume": 8528400,
"Adj Close": 85.35533142089844,
"returns": 0.002015460371434852
},
{
"Date": "1999-02-09T00:00:00",
"High": 124.5,
"Low": 121.515625,
"Open": 124.375,
"Close": 121.53125,
"Volume": 8985700,
"Adj Close": 83.44564819335938,
"returns": -0.022373332699303305
},
{
"Date": "1999-02-10T00:00:00",
"High": 123,
"Low": 121.328125,
"Open": 122.125,
"Close": 122.3125,
"Volume": 6936700,
"Adj Close": 83.98210144042969,
"returns": 0.006428774402078341
},
{
"Date": "1999-02-11T00:00:00",
"High": 126.09375,
"Low": 122.5,
"Open": 123.0625,
"Close": 125.125,
"Volume": 9181800,
"Adj Close": 85.9132080078125,
"returns": 0.022994263471158627
},
{
"Date": "1999-02-12T00:00:00",
"High": 125.5,
"Low": 122.625,
"Open": 124.8125,
"Close": 123.625,
"Volume": 10676600,
"Adj Close": 84.88327026367188,
"returns": -0.01198811880062689
},
{
"Date": "1999-02-16T00:00:00",
"High": 125.625,
"Low": 122.875,
"Open": 124.75,
"Close": 122.875,
"Volume": 6915500,
"Adj Close": 84.36830139160156,
"returns": -0.006066788785006438
},
{
"Date": "1999-02-17T00:00:00",
"High": 125.359375,
"Low": 122.25,
"Open": 123.1875,
"Close": 122.75,
"Volume": 7858100,
"Adj Close": 84.2824935913086,
"returns": -0.00101706208229424
},
{
"Date": "1999-02-18T00:00:00",
"High": 124.375,
"Low": 122.21875,
"Open": 123.1875,
"Close": 123.71875,
"Volume": 9048900,
"Adj Close": 84.94762420654297,
"returns": 0.00789168173475785
},
{
"Date": "1999-02-19T00:00:00",
"High": 125.75,
"Low": 123.375,
"Open": 124,
"Close": 124.25,
"Volume": 5312200,
"Adj Close": 85.31239318847656,
"returns": 0.0042940457174727165
},
{
"Date": "1999-02-22T00:00:00",
"High": 127.71875,
"Low": 124.28125,
"Open": 124.4375,
"Close": 127.5625,
"Volume": 10695800,
"Adj Close": 87.5868148803711,
"returns": 0.026659921341905868
},
{
"Date": "1999-02-23T00:00:00",
"High": 128.5,
"Low": 126.59375,
"Open": 127.59375,
"Close": 127.5,
"Volume": 7770700,
"Adj Close": 87.5439224243164,
"returns": -0.0004897136185768591
},
{
"Date": "1999-02-24T00:00:00",
"High": 128.84375,
"Low": 125,
"Open": 127.84375,
"Close": 125.25,
"Volume": 7271000,
"Adj Close": 85.99903869628906,
"returns": -0.017646955782258056
},
{
"Date": "1999-02-25T00:00:00",
"High": 125.28125,
"Low": 122.6875,
"Open": 124.53125,
"Close": 124.0625,
"Volume": 11633000,
"Adj Close": 85.18364715576172,
"returns": -0.009481402965525576
},
{
"Date": "1999-02-26T00:00:00",
"High": 124.84375,
"Low": 122.8125,
"Open": 124.75,
"Close": 123.5625,
"Volume": 9621300,
"Adj Close": 84.84033966064453,
"returns": -0.0040302042302724495
},
{
"Date": "1999-03-01T00:00:00",
"High": 124.3125,
"Low": 122.375,
"Open": 123.65625,
"Close": 123.90625,
"Volume": 7607200,
"Adj Close": 85.07637023925781,
"returns": 0.0027820560308620124
},
{
"Date": "1999-03-02T00:00:00",
"High": 125.3125,
"Low": 122.3125,
"Open": 124.5,
"Close": 122.8125,
"Volume": 9651500,
"Adj Close": 84.32538604736328,
"returns": -0.008827177156037092
},
{
"Date": "1999-03-03T00:00:00",
"High": 123.5625,
"Low": 121.78125,
"Open": 123.09375,
"Close": 123.46875,
"Volume": 7881400,
"Adj Close": 84.77594757080078,
"returns": 0.0053431302785194035
},
{
"Date": "1999-03-04T00:00:00",
"High": 125.484375,
"Low": 123.265625,
"Open": 124.0625,
"Close": 125.03125,
"Volume": 8256400,
"Adj Close": 85.84883117675781,
"returns": 0.012655518890673623
},
{
"Date": "1999-03-05T00:00:00",
"High": 128.125,
"Low": 126.5625,
"Open": 127.5,
"Close": 127.546875,
"Volume": 10703100,
"Adj Close": 87.57610321044922,
"returns": 0.020119924872769035
},
{
"Date": "1999-03-08T00:00:00",
"High": 128.796875,
"Low": 127.25,
"Open": 128.28125,
"Close": 128.375,
"Volume": 4802200,
"Adj Close": 88.14472961425781,
"returns": 0.006492940230991451
},
{
"Date": "1999-03-09T00:00:00",
"High": 129.9375,
"Low": 127.75,
"Open": 128.125,
"Close": 128.0625,
"Volume": 7893400,
"Adj Close": 87.93013000488281,
"returns": -0.0024346278026393664
},
{
"Date": "1999-03-10T00:00:00",
"High": 129.25,
"Low": 127.78125,
"Open": 128.46875,
"Close": 129.1875,
"Volume": 3950000,
"Adj Close": 88.70259094238281,
"returns": 0.008784940241270078
},
{
"Date": "1999-03-11T00:00:00",
"High": 131.1875,
"Low": 128.875,
"Open": 129.6875,
"Close": 130.625,
"Volume": 6583700,
"Adj Close": 89.68962097167969,
"returns": 0.011127409231349361
},
{
"Date": "1999-03-12T00:00:00",
"High": 131.03125,
"Low": 129.21875,
"Open": 131,
"Close": 129.375,
"Volume": 5286500,
"Adj Close": 88.83133697509766,
"returns": -0.009569490731296981
},
{
"Date": "1999-03-15T00:00:00",
"High": 131.25,
"Low": 129.5,
"Open": 129.9375,
"Close": 131.21875,
"Volume": 5394400,
"Adj Close": 90.09729766845703,
"returns": 0.014251284923407992
},
{
"Date": "1999-03-16T00:00:00",
"High": 131.65625,
"Low": 130.46875,
"Open": 131.125,
"Close": 130.71875,
"Volume": 4547500,
"Adj Close": 89.75396728515625,
"returns": -0.0038106623859484046
},
{
"Date": "1999-03-17T00:00:00",
"High": 130.9375,
"Low": 129.625,
"Open": 130.6875,
"Close": 130.15625,
"Volume": 4524100,
"Adj Close": 89.36774444580078,
"returns": -0.0043031283300091205
},
{
"Date": "1999-03-18T00:00:00",
"High": 132.375,
"Low": 129.75,
"Open": 129.78125,
"Close": 132.25,
"Volume": 3506300,
"Adj Close": 90.80535125732422,
"returns": 0.0160864170897288
},
{
"Date": "1999-03-19T00:00:00",
"High": 132.625,
"Low": 129.6875,
"Open": 132.3125,
"Close": 129.6875,
"Volume": 5526700,
"Adj Close": 89.26185607910156,
"returns": -0.016997843814828717
},
{
"Date": "1999-03-22T00:00:00",
"High": 130.59375,
"Low": 129.421875,
"Open": 130.0625,
"Close": 129.9375,
"Volume": 4603800,
"Adj Close": 89.43395233154297,
"returns": 0.0019279932100997321
},
{
"Date": "1999-03-23T00:00:00",
"High": 129.53125,
"Low": 125.703125,
"Open": 129.3125,
"Close": 126.1875,
"Volume": 9713800,
"Adj Close": 86.85285186767578,
"returns": -0.028860409235842766
},
{
"Date": "1999-03-24T00:00:00",
"High": 127.171875,
"Low": 125.625,
"Open": 126.84375,
"Close": 126.90625,
"Volume": 6280900,
"Adj Close": 87.34759521484375,
"returns": 0.0056963396886693385
},
{
"Date": "1999-03-25T00:00:00",
"High": 129.5,
"Low": 127.75,
"Open": 128.0625,
"Close": 129.5,
"Volume": 6639600,
"Adj Close": 89.13282775878906,
"returns": 0.020438256365894025
},
{
"Date": "1999-03-26T00:00:00",
"High": 129.125,
"Low": 127.71875,
"Open": 128.625,
"Close": 128.5625,
"Volume": 6159700,
"Adj Close": 88.48754119873047,
"returns": -0.007239606060797987
},
{
"Date": "1999-03-29T00:00:00",
"High": 131.4375,
"Low": 129.15625,
"Open": 129.15625,
"Close": 131.15625,
"Volume": 5863900,
"Adj Close": 90.27277374267578,
"returns": 0.02017495931925528
},
{
"Date": "1999-03-30T00:00:00",
"High": 131.21875,
"Low": 129.5625,
"Open": 129.9375,
"Close": 130.46875,
"Volume": 5401400,
"Adj Close": 89.79960632324219,
"returns": -0.005241529641953457
},
{
"Date": "1999-03-31T00:00:00",
"High": 131.609375,
"Low": 128.3125,
"Open": 131.15625,
"Close": 128.375,
"Volume": 7413600,
"Adj Close": 88.35850524902344,
"returns": -0.016047966502563127
},
{
"Date": "1999-04-01T00:00:00",
"High": 129.6875,
"Low": 128.125,
"Open": 129.6875,
"Close": 129.34375,
"Volume": 7683600,
"Adj Close": 89.0252914428711,
"returns": 0.007546372496551879
},
{
"Date": "1999-04-05T00:00:00",
"High": 132.59375,
"Low": 130.25,
"Open": 130.9375,
"Close": 132.40625,
"Volume": 5791100,
"Adj Close": 91.13318634033203,
"returns": 0.023677483817209577
},
{
"Date": "1999-04-06T00:00:00",
"High": 132.984375,
"Low": 131.15625,
"Open": 132.1875,
"Close": 132.09375,
"Volume": 5381300,
"Adj Close": 90.91807556152344,
"returns": -0.002360400063323498
},
{
"Date": "1999-04-07T00:00:00",
"High": 133.375,
"Low": 131.375,
"Open": 132.6875,
"Close": 133.15625,
"Volume": 6248600,
"Adj Close": 91.64935302734375,
"returns": 0.008043257199449538
},
{
"Date": "1999-04-08T00:00:00",
"High": 134.9375,
"Low": 132.28125,
"Open": 133.1875,
"Close": 134.84375,
"Volume": 5909100,
"Adj Close": 92.810791015625,
"returns": 0.012672626155197486
},
{
"Date": "1999-04-09T00:00:00",
"High": 135.5,
"Low": 133.59375,
"Open": 134.4375,
"Close": 134.875,
"Volume": 4365800,
"Adj Close": 92.83238220214844,
"returns": 0.00023263659631789224
},
{
"Date": "1999-04-12T00:00:00",
"High": 136.40625,
"Low": 133.21875,
"Open": 133.46875,
"Close": 136.3125,
"Volume": 8213200,
"Adj Close": 93.82176208496094,
"returns": 0.010657702186916529
},
{
"Date": "1999-04-13T00:00:00",
"High": 136.46875,
"Low": 134.5,
"Open": 136.25,
"Close": 135.4375,
"Volume": 10071400,
"Adj Close": 93.21951293945312,
"returns": -0.006419077324112066
},
{
"Date": "1999-04-14T00:00:00",
"High": 136.0625,
"Low": 132.6875,
"Open": 136.0625,
"Close": 133.15625,
"Volume": 11551700,
"Adj Close": 91.64935302734375,
"returns": -0.01684368285778548
},
{
"Date": "1999-04-15T00:00:00",
"High": 133.5625,
"Low": 131,
"Open": 133.4375,
"Close": 132.65625,
"Volume": 11150000,
"Adj Close": 91.30524444580078,
"returns": -0.003754620956683663
},
{
"Date": "1999-04-16T00:00:00",
"High": 132.90625,
"Low": 131.1875,
"Open": 132.90625,
"Close": 131.53125,
"Volume": 6476200,
"Adj Close": 90.53091430664062,
"returns": -0.008480675385736491
},
{
"Date": "1999-04-19T00:00:00",
"High": 134.53125,
"Low": 128.375,
"Open": 132.6875,
"Close": 129.5,
"Volume": 12487200,
"Adj Close": 89.13282775878906,
"returns": -0.015443194830840334
},
{
"Date": "1999-04-20T00:00:00",
"High": 131.1875,
"Low": 129,
"Open": 129.8125,
"Close": 131.125,
"Volume": 9049600,
"Adj Close": 90.25125885009766,
"returns": 0.012547914381615843
},
{
"Date": "1999-04-21T00:00:00",
"High": 135.625,
"Low": 130.40625,
"Open": 131.0625,
"Close": 134.875,
"Volume": 5772200,
"Adj Close": 92.83238220214844,
"returns": 0.02859930581508996
},
{
"Date": "1999-04-22T00:00:00",
"High": 136.375,
"Low": 134.390625,
"Open": 135.125,
"Close": 136.15625,
"Volume": 6897400,
"Adj Close": 93.7142105102539,
"returns": 0.00949914552645259
},
{
"Date": "1999-04-23T00:00:00",
"High": 136.75,
"Low": 135,
"Open": 135.875,
"Close": 135.8125,
"Volume": 4593100,
"Adj Close": 93.47761535644531,
"returns": -0.002524645435525552
},
{
"Date": "1999-04-26T00:00:00",
"High": 136.8125,
"Low": 135.46875,
"Open": 136.5,
"Close": 136.59375,
"Volume": 3606500,
"Adj Close": 94.01533508300781,
"returns": 0.0057523902862957055
},
{
"Date": "1999-04-27T00:00:00",
"High": 137.5,
"Low": 135.84375,
"Open": 137.125,
"Close": 137.25,
"Volume": 5147200,
"Adj Close": 94.46703338623047,
"returns": 0.004804517293097277
},
{
"Date": "1999-04-28T00:00:00",
"High": 137.25,
"Low": 135,
"Open": 136.4375,
"Close": 135.375,
"Volume": 5544300,
"Adj Close": 93.17650604248047,
"returns": -0.013661139738279426
},
{
"Date": "1999-04-29T00:00:00",
"High": 136.0625,
"Low": 133.8125,
"Open": 135.5625,
"Close": 134.34375,
"Volume": 9824300,
"Adj Close": 92.46666717529297,
"returns": -0.0076182172667418335
},
{
"Date": "1999-04-30T00:00:00",
"High": 135.625,
"Low": 131.5,
"Open": 135.09375,
"Close": 133.25,
"Volume": 10991900,
"Adj Close": 91.71388244628906,
"returns": -0.00814114698842583
},
{
"Date": "1999-05-03T00:00:00",
"High": 135.84375,
"Low": 133.09375,
"Open": 133.4375,
"Close": 135.6875,
"Volume": 10709700,
"Adj Close": 93.39155578613281,
"returns": 0.01829246887270597
},
{
"Date": "1999-05-04T00:00:00",
"High": 135.8125,
"Low": 133.125,
"Open": 135.125,
"Close": 133.75,
"Volume": 10509300,
"Adj Close": 92.05804443359375,
"returns": -0.014278714401040782
},
{
"Date": "1999-05-05T00:00:00",
"High": 135.0625,
"Low": 131.84375,
"Open": 133.9375,
"Close": 134.8125,
"Volume": 10032300,
"Adj Close": 92.78932189941406,
"returns": 0.007943656312923597
},
{
"Date": "1999-05-06T00:00:00",
"High": 135.125,
"Low": 132.375,
"Open": 134.4375,
"Close": 133.984375,
"Volume": 13507200,
"Adj Close": 92.2193603515625,
"returns": -0.006142533819456286
},
{
"Date": "1999-05-07T00:00:00",
"High": 135.125,
"Low": 133.4375,
"Open": 134.5,
"Close": 135,
"Volume": 8680700,
"Adj Close": 92.91840362548828,
"returns": 0.007580222539614878
},
{
"Date": "1999-05-10T00:00:00",
"High": 135.71875,
"Low": 133.53125,
"Open": 134.84375,
"Close": 134.328125,
"Volume": 5580100,
"Adj Close": 92.45594787597656,
"returns": -0.0049770091980451125
},
{
"Date": "1999-05-11T00:00:00",
"High": 136.875,
"Low": 134.71875,
"Open": 135.3125,
"Close": 135.6875,
"Volume": 7000600,
"Adj Close": 93.39155578613281,
"returns": 0.010119499411885391
},
{
"Date": "1999-05-12T00:00:00",
"High": 137.21875,
"Low": 131.5,
"Open": 135.75,
"Close": 136.75,
"Volume": 13865800,
"Adj Close": 94.12288665771484,
"returns": 0.007830802960995475
},
{
"Date": "1999-05-13T00:00:00",
"High": 138,
"Low": 136.8125,
"Open": 137.25,
"Close": 137.34375,
"Volume": 4485700,
"Adj Close": 94.53157806396484,
"returns": 0.004342104463245455
},
{
"Date": "1999-05-14T00:00:00",
"High": 135.875,
"Low": 133.5,
"Open": 134.5625,
"Close": 133.78125,
"Volume": 8370100,
"Adj Close": 92.0794906616211,
"returns": -0.025939346962816412
},
{
"Date": "1999-05-17T00:00:00",
"High": 134.484375,
"Low": 132.375,
"Open": 133.625,
"Close": 134.1875,
"Volume": 6268100,
"Adj Close": 92.3591537475586,
"returns": 0.0030371919297993433
},
{
"Date": "1999-05-18T00:00:00",
"High": 134.984375,
"Low": 132.625,
"Open": 134.53125,
"Close": 133.9375,
"Volume": 8218600,
"Adj Close": 92.18708038330078,
"returns": -0.0018630894424188638
},
{
"Date": "1999-05-19T00:00:00",
"High": 135,
"Low": 133.25,
"Open": 134.46875,
"Close": 134.90625,
"Volume": 5052400,
"Adj Close": 92.85387420654297,
"returns": 0.0072330506668587535
},
{
"Date": "1999-05-20T00:00:00",
"High": 135.59375,
"Low": 134.0625,
"Open": 135.125,
"Close": 134.09375,
"Volume": 4670400,
"Adj Close": 92.29463195800781,
"returns": -0.00602282083880723
},
{
"Date": "1999-05-21T00:00:00",
"High": 134.6875,
"Low": 132.59375,
"Open": 134.125,
"Close": 133.34375,
"Volume": 6418200,
"Adj Close": 91.77840423583984,
"returns": -0.005593258364179232
},
{
"Date": "1999-05-24T00:00:00",
"High": 133.84375,
"Low": 130.390625,
"Open": 133.84375,
"Close": 131.125,
"Volume": 7952000,
"Adj Close": 90.25125885009766,
"returns": -0.0166394850559608
},
{
"Date": "1999-05-25T00:00:00",
"High": 132.34375,
"Low": 128.4375,
"Open": 131.375,
"Close": 129,
"Volume": 15406400,
"Adj Close": 88.78868103027344,
"returns": -0.016205622375345285
},
{
"Date": "1999-05-26T00:00:00",
"High": 131,
"Low": 128.09375,
"Open": 129.3125,
"Close": 130.4375,
"Volume": 12575900,
"Adj Close": 89.7780990600586,
"returns": 0.011143515347950661
},
{
"Date": "1999-05-27T00:00:00",
"High": 130.28125,
"Low": 128,
"Open": 129.84375,
"Close": 128.5625,
"Volume": 14515400,
"Adj Close": 88.48754119873047,
"returns": -0.014374974240263017
},
{
"Date": "1999-05-28T00:00:00",
"High": 130.75,
"Low": 128.59375,
"Open": 129,
"Close": 130.203125,
"Volume": 8748000,
"Adj Close": 89.61675262451172,
"returns": 0.012761247634231365
},
{
"Date": "1999-06-01T00:00:00",
"High": 130.15625,
"Low": 128.375,
"Open": 130.125,
"Close": 129.75,
"Volume": 6705300,
"Adj Close": 89.30488586425781,
"returns": -0.0034800051454733083
},
{
"Date": "1999-06-02T00:00:00",
"High": 130.1875,
"Low": 128.015625,
"Open": 129.75,
"Close": 129.875,
"Volume": 6981900,
"Adj Close": 89.39095306396484,
"returns": 0.0009637456996234306
},
{
"Date": "1999-06-03T00:00:00",
"High": 130.875,
"Low": 129.78125,
"Open": 130.6875,
"Close": 130.59375,
"Volume": 6076600,
"Adj Close": 89.8856201171875,
"returns": 0.005533748508852909
},
{
"Date": "1999-06-04T00:00:00",
"High": 133.359375,
"Low": 130.9375,
"Open": 131.46875,
"Close": 133.21875,
"Volume": 9787200,
"Adj Close": 91.69239807128906,
"returns": 0.02010085653017679
},
{
"Date": "1999-06-07T00:00:00",
"High": 134.1875,
"Low": 132.90625,
"Open": 133.4375,
"Close": 133.5625,
"Volume": 5299100,
"Adj Close": 91.92898559570312,
"returns": 0.0025802305250006707
},
{
"Date": "1999-06-08T00:00:00",
"High": 133.796875,
"Low": 131.59375,
"Open": 133.375,
"Close": 132.25,
"Volume": 4895700,
"Adj Close": 91.02558898925781,
"returns": -0.00982711383783108
},
{
"Date": "1999-06-09T00:00:00",
"High": 133.09375,
"Low": 131.8125,
"Open": 132.40625,
"Close": 132.125,
"Volume": 7409700,
"Adj Close": 90.9395523071289,
"returns": -0.0009451922594981843
},
{
"Date": "1999-06-10T00:00:00",
"High": 131.46875,
"Low": 129.59375,
"Open": 131.4375,
"Close": 130.90625,
"Volume": 7040700,
"Adj Close": 90.10073852539062,
"returns": -0.009223860910436033
},
{
"Date": "1999-06-11T00:00:00",
"High": 132.21875,
"Low": 129.09375,
"Open": 131.21875,
"Close": 129.8125,
"Volume": 12824800,
"Adj Close": 89.34791564941406,
"returns": -0.008355346341189174
},
{
"Date": "1999-06-14T00:00:00",
"High": 130.75,
"Low": 129.546875,
"Open": 130.6875,
"Close": 129.9375,
"Volume": 6823500,
"Adj Close": 89.43395233154297,
"returns": 0.0009629400026129886
},
{
"Date": "1999-06-15T00:00:00",
"High": 131.65625,
"Low": 130.078125,
"Open": 130.46875,
"Close": 130.8125,
"Volume": 5700900,
"Adj Close": 90.03622436523438,
"returns": 0.0067342661035343365
},
{
"Date": "1999-06-16T00:00:00",
"High": 133.875,
"Low": 132.375,
"Open": 132.375,
"Close": 133.3125,
"Volume": 7865800,
"Adj Close": 91.7569351196289,
"returns": 0.01911131621217721
},
{
"Date": "1999-06-17T00:00:00",
"High": 135.5625,
"Low": 132.625,
"Open": 132.875,
"Close": 134.5625,
"Volume": 8162800,
"Adj Close": 92.61727905273438,
"returns": 0.009376336861990797
},
{
"Date": "1999-06-18T00:00:00",
"High": 134.6875,
"Low": 133.375,
"Open": 134.0625,
"Close": 134.3125,
"Volume": 2875100,
"Adj Close": 92.72427368164062,
"returns": 0.0011552339908984521
},
{
"Date": "1999-06-21T00:00:00",
"High": 135.25,
"Low": 133.65625,
"Open": 134.46875,
"Close": 134.625,
"Volume": 4646400,
"Adj Close": 92.9399642944336,
"returns": 0.0023261504698706137
},
{
"Date": "1999-06-22T00:00:00",
"High": 135.1875,
"Low": 133.5,
"Open": 134,
"Close": 133.6875,
"Volume": 5862400,
"Adj Close": 92.29277801513672,
"returns": -0.006963487496579934
},
{
"Date": "1999-06-23T00:00:00",
"High": 133.625,
"Low": 132.125,
"Open": 133,
"Close": 133.03125,
"Volume": 9629200,
"Adj Close": 91.83975219726562,
"returns": -0.00490857277908352
},
{
"Date": "1999-06-24T00:00:00",
"High": 132.9375,
"Low": 130.65625,
"Open": 132.875,
"Close": 132.03125,
"Volume": 9176900,
"Adj Close": 91.14936828613281,
"returns": -0.007517266702221859
},
{
"Date": "1999-06-25T00:00:00",
"High": 133.015625,
"Low": 131.25,
"Open": 132.59375,
"Close": 131.703125,
"Volume": 4087000,
"Adj Close": 90.9228744506836,
"returns": -0.0024848645657994384
},
{
"Date": "1999-06-28T00:00:00",
"High": 133.625,
"Low": 132.5,
"Open": 132.6875,
"Close": 133.3125,
"Volume": 5028900,
"Adj Close": 92.03392028808594,
"returns": 0.012219651480606997
},
{
"Date": "1999-06-29T00:00:00",
"High": 135.1875,
"Low": 132.78125,
"Open": 133,
"Close": 134.5625,
"Volume": 6956200,
"Adj Close": 92.89686584472656,
"returns": 0.009376385944871446
},
{
"Date": "1999-06-30T00:00:00",
"High": 137.5,
"Low": 133.84375,
"Open": 134.625,
"Close": 137,
"Volume": 16856100,
"Adj Close": 94.57962799072266,
"returns": 0.01811430483358567
},
{
"Date": "1999-07-01T00:00:00",
"High": 138.5,
"Low": 136.0625,
"Open": 137,
"Close": 138.03125,
"Volume": 9939500,
"Adj Close": 95.2915267944336,
"returns": 0.007526978259850603
},
{
"Date": "1999-07-02T00:00:00",
"High": 139.5,
"Low": 137.90625,
"Open": 138.125,
"Close": 139.40625,
"Volume": 3772800,
"Adj Close": 96.24080657958984,
"returns": 0.009961848834724618
},
{
"Date": "1999-07-06T00:00:00",
"High": 140.75,
"Low": 138.59375,
"Open": 139.25,
"Close": 139.375,
"Volume": 11221100,
"Adj Close": 96.21920776367188,
"returns": -0.00022442471842865075
},
{
"Date": "1999-07-07T00:00:00",
"High": 139.71875,
"Low": 138.515625,
"Open": 139.0625,
"Close": 139.5625,
"Volume": 3230700,
"Adj Close": 96.34864044189453,
"returns": 0.0013451854492563253
},
{
"Date": "1999-07-08T00:00:00",
"High": 140.625,
"Low": 138.75,
"Open": 139.0625,
"Close": 139.671875,
"Volume": 7101500,
"Adj Close": 96.42420959472656,
"returns": 0.0007843302457142265
},
{
"Date": "1999-07-09T00:00:00",
"High": 140.59375,
"Low": 139.5625,
"Open": 140,
"Close": 140.5,
"Volume": 2976800,
"Adj Close": 96.99588775634766,
"returns": 0.00592878245021522
},
{
"Date": "1999-07-12T00:00:00",
"High": 140.9375,
"Low": 139.5,
"Open": 140.9375,
"Close": 139.875,
"Volume": 4436300,
"Adj Close": 96.56443786621094,
"returns": -0.004448125586731244
},
{
"Date": "1999-07-13T00:00:00",
"High": 139.921875,
"Low": 138.65625,
"Open": 139.375,
"Close": 139.375,
"Volume": 6477600,
"Adj Close": 96.21920776367188,
"returns": -0.00357512672540361
},
{
"Date": "1999-07-14T00:00:00",
"High": 140.21875,
"Low": 138.75,
"Open": 140,
"Close": 140.15625,
"Volume": 4382500,
"Adj Close": 96.75859069824219,
"returns": 0.005605771935839554
},
{
"Date": "1999-07-15T00:00:00",
"High": 141.375,
"Low": 140.3125,
"Open": 140.78125,
"Close": 141.046875,
"Volume": 3348600,
"Adj Close": 97.37342071533203,
"returns": 0.006354268005073438
},
{
"Date": "1999-07-16T00:00:00",
"High": 142.15625,
"Low": 140.75,
"Open": 141.25,
"Close": 141.8125,
"Volume": 2281500,
"Adj Close": 97.90203857421875,
"returns": 0.005428769524613131
},
{
"Date": "1999-07-19T00:00:00",
"High": 142.25,
"Low": 140.5625,
"Open": 142.1875,
"Close": 140.875,
"Volume": 4287000,
"Adj Close": 97.25475311279297,
"returns": -0.006611562648259683
},
{
"Date": "1999-07-20T00:00:00",
"High": 140.40625,
"Low": 137.53125,
"Open": 140.125,
"Close": 137.984375,
"Volume": 7060100,
"Adj Close": 95.25918579101562,
"returns": -0.02051896959177868
},
{
"Date": "1999-07-21T00:00:00",
"High": 138.90625,
"Low": 137.3125,
"Open": 138.09375,
"Close": 137.828125,
"Volume": 4793700,
"Adj Close": 95.15133666992188,
"returns": -0.00113216505262137
},
{
"Date": "1999-07-22T00:00:00",
"High": 138,
"Low": 135.46875,
"Open": 137.4375,
"Close": 136.015625,
"Volume": 7804100,
"Adj Close": 93.90006256103516,
"returns": -0.013150357658425427
},
{
"Date": "1999-07-23T00:00:00",
"High": 137,
"Low": 135.125,
"Open": 136.65625,
"Close": 135.75,
"Volume": 4603000,
"Adj Close": 93.7166748046875,
"returns": -0.0019530099485125518
},
{
"Date": "1999-07-26T00:00:00",
"High": 136.125,
"Low": 134.625,
"Open": 134.875,
"Close": 134.75,
"Volume": 4333400,
"Adj Close": 93.02630615234375,
"returns": -0.007366550870296362
},
{
"Date": "1999-07-27T00:00:00",
"High": 137.203125,
"Low": 135.375,
"Open": 136,
"Close": 135.875,
"Volume": 5908500,
"Adj Close": 93.80299377441406,
"returns": 0.008349118160172697
},
{
"Date": "1999-07-28T00:00:00",
"High": 137.3125,
"Low": 135.59375,
"Open": 136.25,
"Close": 136.3125,
"Volume": 3955500,
"Adj Close": 94.10501098632812,
"returns": 0.003219696938888461
},
{
"Date": "1999-07-29T00:00:00",
"High": 135.25,
"Low": 133.3125,
"Open": 134.9375,
"Close": 134.40625,
"Volume": 7760600,
"Adj Close": 92.78900146484375,
"returns": -0.013984478697691927
},
{
"Date": "1999-07-30T00:00:00",
"High": 135.34375,
"Low": 132.5625,
"Open": 134.8125,
"Close": 132.75,
"Volume": 5994300,
"Adj Close": 91.64561462402344,
"returns": -0.012322439327612789
},
{
"Date": "1999-08-02T00:00:00",
"High": 134.75,
"Low": 132.5,
"Open": 132.75,
"Close": 133.0625,
"Volume": 6065500,
"Adj Close": 91.86133575439453,
"returns": 0.0023538620069938343
},
{
"Date": "1999-08-03T00:00:00",
"High": 133.84375,
"Low": 131.375,
"Open": 133.71875,
"Close": 132.4375,
"Volume": 5445400,
"Adj Close": 91.42982482910156,
"returns": -0.004697416184396452
},
{
"Date": "1999-08-04T00:00:00",
"High": 133.875,
"Low": 130.4375,
"Open": 132.71875,
"Close": 130.625,
"Volume": 6497900,
"Adj Close": 90.17858123779297,
"returns": -0.013685289167373882
},
{
"Date": "1999-08-05T00:00:00",
"High": 131.9375,
"Low": 128.84375,
"Open": 130.875,
"Close": 131.8125,
"Volume": 10322000,
"Adj Close": 90.99837493896484,
"returns": 0.00909078064790303
},
{
"Date": "1999-08-06T00:00:00",
"High": 132,
"Low": 129.5,
"Open": 131.21875,
"Close": 130.375,
"Volume": 7537700,
"Adj Close": 90.0060043334961,
"returns": -0.01090536623466476
},
{
"Date": "1999-08-09T00:00:00",
"High": 131.796875,
"Low": 129.75,
"Open": 130.59375,
"Close": 130.09375,
"Volume": 5565900,
"Adj Close": 89.81181335449219,
"returns": -0.002157533605029016
},
{
"Date": "1999-08-10T00:00:00",
"High": 130.15625,
"Low": 127,
"Open": 129.875,
"Close": 128.65625,
"Volume": 9793300,
"Adj Close": 88.81938171386719,
"returns": -0.011050123625806485
},
{
"Date": "1999-08-11T00:00:00",
"High": 130.53125,
"Low": 128.625,
"Open": 129.6875,
"Close": 130.21875,
"Volume": 8003400,
"Adj Close": 89.8980941772461,
"returns": 0.012145012074661787
},
{
"Date": "1999-08-12T00:00:00",
"High": 131.8125,
"Low": 129.90625,
"Open": 130.6875,
"Close": 130.140625,
"Volume": 7036800,
"Adj Close": 89.84415435791016,
"returns": -0.0006000107102336338
},
{
"Date": "1999-08-13T00:00:00",
"High": 133.25,
"Low": 131.125,
"Open": 131.625,
"Close": 133.15625,
"Volume": 5857700,
"Adj Close": 91.92603302001953,
"returns": 0.023172110383674394
},
{
"Date": "1999-08-16T00:00:00",
"High": 133.96875,
"Low": 132.25,
"Open": 133.125,
"Close": 133.75,
"Volume": 3927000,
"Adj Close": 92.3359603881836,
"returns": 0.004459317504485361
},
{
"Date": "1999-08-17T00:00:00",
"High": 134.84375,
"Low": 133.125,
"Open": 134.4375,
"Close": 134.625,
"Volume": 4808000,
"Adj Close": 92.9399642944336,
"returns": 0.006541372437246951
},
{
"Date": "1999-08-18T00:00:00",
"High": 134.375,
"Low": 133.25,
"Open": 134.203125,
"Close": 133.65625,
"Volume": 4355500,
"Adj Close": 92.271240234375,
"returns": -0.007195226134798949
},
{
"Date": "1999-08-19T00:00:00",
"High": 133.234375,
"Low": 131.6875,
"Open": 132.375,
"Close": 132.5625,
"Volume": 6448100,
"Adj Close": 91.51610565185547,
"returns": -0.008183856428085723
},
{
"Date": "1999-08-20T00:00:00",
"High": 134.125,
"Low": 132.6875,
"Open": 133.0625,
"Close": 133.90625,
"Volume": 3663700,
"Adj Close": 92.44380950927734,
"returns": 0.0101370556670215
},
{
"Date": "1999-08-23T00:00:00",
"High": 136.546875,
"Low": 134.65625,
"Open": 134.8125,
"Close": 136.46875,
"Volume": 5637800,
"Adj Close": 94.2128677368164,
"returns": 0.01913657860845208
},
{
"Date": "1999-08-24T00:00:00",
"High": 137.96875,
"Low": 135.375,
"Open": 136.0625,
"Close": 136.96875,
"Volume": 9279500,
"Adj Close": 94.55805206298828,
"returns": 0.0036638766493781727
},
{
"Date": "1999-08-25T00:00:00",
"High": 138.78125,
"Low": 136.15625,
"Open": 137.1875,
"Close": 138.375,
"Volume": 6005300,
"Adj Close": 95.52885437011719,
"returns": 0.010266733355317248
},
{
"Date": "1999-08-26T00:00:00",
"High": 138.421875,
"Low": 136.5,
"Open": 138.28125,
"Close": 136.71875,
"Volume": 4322300,
"Adj Close": 94.38545227050781,
"returns": -0.011969180486341546
},
{
"Date": "1999-08-27T00:00:00",
"High": 137.0625,
"Low": 135.0625,
"Open": 136.875,
"Close": 135.0625,
"Volume": 6247400,
"Adj Close": 93.24199676513672,
"returns": -0.0121147430866142
},
{
"Date": "1999-08-30T00:00:00",
"High": 135.5,
"Low": 132,
"Open": 135.34375,
"Close": 132.5625,
"Volume": 4652000,
"Adj Close": 91.51610565185547,
"returns": -0.018509804306620747
},
{
"Date": "1999-08-31T00:00:00",
"High": 133.75,
"Low": 130.875,
"Open": 132.9375,
"Close": 132.0625,
"Volume": 11453700,
"Adj Close": 91.17095947265625,
"returns": -0.0037714255511726025
},
{
"Date": "1999-09-01T00:00:00",
"High": 133.734375,
"Low": 132.3125,
"Open": 132.9375,
"Close": 133.6875,
"Volume": 6863900,
"Adj Close": 92.29277801513672,
"returns": 0.012304560015263588
},
{
"Date": "1999-09-02T00:00:00",
"High": 132.671875,
"Low": 130.65625,
"Open": 132.125,
"Close": 132.109375,
"Volume": 10896300,
"Adj Close": 91.20332336425781,
"returns": -0.011804332628282399
},
{
"Date": "1999-09-03T00:00:00",
"High": 136.5,
"Low": 134.6875,
"Open": 134.875,
"Close": 135.96875,
"Volume": 9160800,
"Adj Close": 93.86767578125,
"returns": 0.029213325991981787
},
{
"Date": "1999-09-07T00:00:00",
"High": 136.625,
"Low": 135.21875,
"Open": 136.0625,
"Close": 135.46875,
"Volume": 4560800,
"Adj Close": 93.52249145507812,
"returns": -0.003677350305085758
},
{
"Date": "1999-09-08T00:00:00",
"High": 136.0625,
"Low": 134.03125,
"Open": 134.84375,
"Close": 134.8125,
"Volume": 6159600,
"Adj Close": 93.06941223144531,
"returns": -0.004844601727173159
},
{
"Date": "1999-09-09T00:00:00",
"High": 135.25,
"Low": 133.6875,
"Open": 134.75,
"Close": 134.75,
"Volume": 6177800,
"Adj Close": 93.02630615234375,
"returns": -0.0004631605386564708
},
{
"Date": "1999-09-10T00:00:00",
"High": 136.359375,
"Low": 134.9375,
"Open": 136.25,
"Close": 135.875,
"Volume": 2934500,
"Adj Close": 93.80299377441406,
"returns": 0.008349118160172697
},
{
"Date": "1999-09-13T00:00:00",
"High": 135.46875,
"Low": 134.5,
"Open": 135.125,
"Close": 134.953125,
"Volume": 2320500,
"Adj Close": 93.16654205322266,
"returns": -0.006784983032865677
},
{
"Date": "1999-09-14T00:00:00",
"High": 134.5625,
"Low": 133.375,
"Open": 134.0625,
"Close": 134.0625,
"Volume": 3736000,
"Adj Close": 92.55166625976562,
"returns": -0.0065997490075973
},
{
"Date": "1999-09-15T00:00:00",
"High": 135.4375,
"Low": 131.875,
"Open": 135.4375,
"Close": 131.9375,
"Volume": 6984500,
"Adj Close": 91.08466339111328,
"returns": -0.015850637032669868
},
{
"Date": "1999-09-16T00:00:00",
"High": 132.8125,
"Low": 130.3125,
"Open": 132.5,
"Close": 132.453125,
"Volume": 15377600,
"Adj Close": 91.44058990478516,
"returns": 0.003907644826479206
},
{
"Date": "1999-09-17T00:00:00",
"High": 133.9375,
"Low": 132.15625,
"Open": 132.625,
"Close": 133.75,
"Volume": 8542300,
"Adj Close": 92.59600067138672,
"returns": 0.01263564427793673
},
{
"Date": "1999-09-20T00:00:00",
"High": 134,
"Low": 133.09375,
"Open": 133.9375,
"Close": 133.5625,
"Volume": 2803900,
"Adj Close": 92.4662094116211,
"returns": -0.0014016940129654154
},
{
"Date": "1999-09-21T00:00:00",
"High": 132.46875,
"Low": 130.15625,
"Open": 132.25,
"Close": 130.75,
"Volume": 9335200,
"Adj Close": 90.51908874511719,
"returns": -0.021057645586358364
},
{
"Date": "1999-09-22T00:00:00",
"High": 131.84375,
"Low": 129.75,
"Open": 131.25,
"Close": 130.609375,
"Volume": 13009100,
"Adj Close": 90.4217300415039,
"returns": -0.0010755599173940533
},
{
"Date": "1999-09-23T00:00:00",
"High": 131.8125,
"Low": 127.625,
"Open": 131.8125,
"Close": 127.875,
"Volume": 12204100,
"Adj Close": 88.5286865234375,
"returns": -0.020935714426139507
},
{
"Date": "1999-09-24T00:00:00",
"High": 128.375,
"Low": 126.3125,
"Open": 127.75,
"Close": 127.75,
"Volume": 13792900,
"Adj Close": 88.44215393066406,
"returns": -0.0009774525769172815
},
{
"Date": "1999-09-27T00:00:00",
"High": 129.75,
"Low": 128.28125,
"Open": 128.75,
"Close": 128.59375,
"Volume": 6970300,
"Adj Close": 89.02629852294922,
"returns": 0.006604820962898605
},
{
"Date": "1999-09-28T00:00:00",
"High": 128.8125,
"Low": 125.5625,
"Open": 127.9375,
"Close": 128.34375,
"Volume": 11063400,
"Adj Close": 88.85321807861328,
"returns": -0.0019441496187929674
},
{
"Date": "1999-09-29T00:00:00",
"High": 129.125,
"Low": 126.75,
"Open": 128.4375,
"Close": 126.8125,
"Volume": 7580300,
"Adj Close": 87.79312133789062,
"returns": -0.011930876153351422
},
{
"Date": "1999-09-30T00:00:00",
"High": 129.4375,
"Low": 126.96875,
"Open": 127.4375,
"Close": 128.75,
"Volume": 7498900,
"Adj Close": 89.13444519042969,
"returns": 0.015278234013080594
},
{
"Date": "1999-10-01T00:00:00",
"High": 128.5625,
"Low": 126.625,
"Open": 127.9375,
"Close": 128.46875,
"Volume": 11127100,
"Adj Close": 88.93973541259766,
"returns": -0.0021844504379429086
},
{
"Date": "1999-10-04T00:00:00",
"High": 130.875,
"Low": 128.75,
"Open": 129.1875,
"Close": 130.75,
"Volume": 6341600,
"Adj Close": 90.51908874511719,
"returns": 0.017757567246999395
},
{
"Date": "1999-10-05T00:00:00",
"High": 131.96875,
"Low": 128.6875,
"Open": 130.71875,
"Close": 130.625,
"Volume": 11976000,
"Adj Close": 90.43255615234375,
"returns": -0.0009559596099900647
},
{
"Date": "1999-10-06T00:00:00",
"High": 132.8125,
"Low": 130.6875,
"Open": 130.75,
"Close": 132.625,
"Volume": 10308200,
"Adj Close": 91.81719207763672,
"returns": 0.015311254975037825
},
{
"Date": "1999-10-07T00:00:00",
"High": 133,
"Low": 131.5,
"Open": 132.859375,
"Close": 131.875,
"Volume": 6535600,
"Adj Close": 91.29792785644531,
"returns": -0.005655413865764292
},
{
"Date": "1999-10-08T00:00:00",
"High": 133.875,
"Low": 131.234375,
"Open": 131.75,
"Close": 133.875,
"Volume": 9674300,
"Adj Close": 92.68253326416016,
"returns": 0.01516579226082726
},
{
"Date": "1999-10-11T00:00:00",
"High": 134.125,
"Low": 133.3125,
"Open": 133.59375,
"Close": 133.65625,
"Volume": 4282000,
"Adj Close": 92.53106689453125,
"returns": -0.0016342493487656595
},
{
"Date": "1999-10-12T00:00:00",
"High": 133.3125,
"Low": 131.1875,
"Open": 133.125,
"Close": 131.59375,
"Volume": 8686100,
"Adj Close": 91.10321807861328,
"returns": -0.015431020778626237
},
{
"Date": "1999-10-13T00:00:00",
"High": 131.3125,
"Low": 128.1875,
"Open": 130.6875,
"Close": 128.1875,
"Volume": 10469300,
"Adj Close": 88.74505615234375,
"returns": -0.025884507441160443
},
{
"Date": "1999-10-14T00:00:00",
"High": 129.1875,
"Low": 126.75,
"Open": 128.484375,
"Close": 128.15625,
"Volume": 10562200,
"Adj Close": 88.72341918945312,
"returns": -0.00024381034649956224
},
{
"Date": "1999-10-15T00:00:00",
"High": 126.75,
"Low": 124.5,
"Open": 126,
"Close": 124.875,
"Volume": 14238700,
"Adj Close": 86.4518051147461,
"returns": -0.025603319793801038
},
{
"Date": "1999-10-18T00:00:00",
"High": 125.9375,
"Low": 123.4375,
"Open": 124.9375,
"Close": 125.78125,
"Volume": 9758800,
"Adj Close": 87.07917785644531,
"returns": 0.007256907370141175
},
{
"Date": "1999-10-19T00:00:00",
"High": 128.25,
"Low": 125.9375,
"Open": 127.1875,
"Close": 127,
"Volume": 14392900,
"Adj Close": 87.92291259765625,
"returns": 0.009689282351768247
},
{
"Date": "1999-10-20T00:00:00",
"High": 129.46875,
"Low": 127.125,
"Open": 127.75,
"Close": 128.25,
"Volume": 9759400,
"Adj Close": 88.78831481933594,
"returns": 0.009842738327378253
},
{
"Date": "1999-10-21T00:00:00",
"High": 129,
"Low": 126.625,
"Open": 127.21875,
"Close": 129,
"Volume": 9105400,
"Adj Close": 89.30754089355469,
"returns": 0.005847910001166801
},
{
"Date": "1999-10-22T00:00:00",
"High": 131.21875,
"Low": 129.5625,
"Open": 129.75,
"Close": 130.09375,
"Volume": 8309600,
"Adj Close": 90.06477355957031,
"returns": 0.008478933116277121
},
{
"Date": "1999-10-25T00:00:00",
"High": 130.46875,
"Low": 128.75,
"Open": 129.3125,
"Close": 129.4375,
"Volume": 8114300,
"Adj Close": 89.61042785644531,
"returns": -0.005044654920766445
},
{
"Date": "1999-10-26T00:00:00",
"High": 130.6875,
"Low": 127.8125,
"Open": 130.1875,
"Close": 127.8125,
"Volume": 6256300,
"Adj Close": 88.48542022705078,
"returns": -0.01255442760742953
},
{
"Date": "1999-10-27T00:00:00",
"High": 130.3125,
"Low": 128.25,
"Open": 128.375,
"Close": 130.125,
"Volume": 5433300,
"Adj Close": 90.0864028930664,
"returns": 0.018093180344372684
},
{
"Date": "1999-10-28T00:00:00",
"High": 134.859375,
"Low": 132.1875,
"Open": 132.4375,
"Close": 134.5625,
"Volume": 10509700,
"Adj Close": 93.15850830078125,
"returns": 0.034101765738848266
},
{
"Date": "1999-10-29T00:00:00",
"High": 137.6875,
"Low": 135.71875,
"Open": 135.84375,
"Close": 137,
"Volume": 10988600,
"Adj Close": 94.84600830078125,
"returns": 0.018114287473899537
},
{
"Date": "1999-11-01T00:00:00",
"High": 137,
"Low": 135.5625,
"Open": 136.5,
"Close": 135.5625,
"Volume": 4006500,
"Adj Close": 93.85079956054688,
"returns": -0.010492890086405193
},
{
"Date": "1999-11-02T00:00:00",
"High": 137.25,
"Low": 134.59375,
"Open": 135.96875,
"Close": 134.59375,
"Volume": 6516900,
"Adj Close": 93.18014526367188,
"returns": -0.007145962527919991
},
{
"Date": "1999-11-03T00:00:00",
"High": 136.375,
"Low": 135.125,
"Open": 136,
"Close": 135.5,
"Volume": 7222300,
"Adj Close": 93.80753326416016,
"returns": 0.006733065276008698
},
{
"Date": "1999-11-04T00:00:00",
"High": 137.359375,
"Low": 135.765625,
"Open": 136.75,
"Close": 136.53125,
"Volume": 7907500,
"Adj Close": 94.52147674560547,
"returns": 0.007610726522728761
},
{
"Date": "1999-11-05T00:00:00",
"High": 139.109375,
"Low": 136.78125,
"Open": 138.625,
"Close": 137.875,
"Volume": 7431500,
"Adj Close": 95.45178985595703,
"returns": 0.009842346336329522
},
{
"Date": "1999-11-08T00:00:00",
"High": 138.375,
"Low": 136.75,
"Open": 137,
"Close": 138,
"Volume": 4649200,
"Adj Close": 95.538330078125,
"returns": 0.0009066380242692684
},
{
"Date": "1999-11-09T00:00:00",
"High": 138.6875,
"Low": 136.28125,
"Open": 138.5,
"Close": 136.703125,
"Volume": 4533700,
"Adj Close": 94.64045715332031,
"returns": -0.009398038714623413
},
{
"Date": "1999-11-10T00:00:00",
"High": 138.390625,
"Low": 136.078125,
"Open": 136.25,
"Close": 137.71875,
"Volume": 6405600,
"Adj Close": 95.34357452392578,
"returns": 0.00742935306690673
},
{
"Date": "1999-11-11T00:00:00",
"High": 138.5,
"Low": 137.46875,
"Open": 138.1875,
"Close": 138.5,
"Volume": 4794100,
"Adj Close": 95.88445281982422,
"returns": 0.005672939142455924
},
{
"Date": "1999-11-12T00:00:00",
"High": 139.984375,
"Low": 137.125,
"Open": 139.25,
"Close": 139.75,
"Volume": 11802900,
"Adj Close": 96.74980926513672,
"returns": 0.009024992267918419
},
{
"Date": "1999-11-15T00:00:00",
"High": 140.25,
"Low": 139.40625,
"Open": 139.84375,
"Close": 140.078125,
"Volume": 2187500,
"Adj Close": 96.97697448730469,
"returns": 0.002347965581466216
},
{
"Date": "1999-11-16T00:00:00",
"High": 143,
"Low": 140.09375,
"Open": 140.5625,
"Close": 141.25,
"Volume": 7544800,
"Adj Close": 97.7883071899414,
"returns": 0.008366240614600118
},
{
"Date": "1999-11-17T00:00:00",
"High": 142.9375,
"Low": 141.3125,
"Open": 142.25,
"Close": 141.625,
"Volume": 9459000,
"Adj Close": 98.04792022705078,
"returns": 0.0026548474410659217
},
{
"Date": "1999-11-18T00:00:00",
"High": 143,
"Low": 141.625,
"Open": 142.4375,
"Close": 142.625,
"Volume": 4491000,
"Adj Close": 98.74024200439453,
"returns": 0.007061055203828159
},
{
"Date": "1999-11-19T00:00:00",
"High": 142.96875,
"Low": 142,
"Open": 142.40625,
"Close": 142.5,
"Volume": 4832100,
"Adj Close": 98.6537094116211,
"returns": -0.0008763660187260935
},
{
"Date": "1999-11-22T00:00:00",
"High": 143,
"Low": 141.5,
"Open": 142.4375,
"Close": 142.46875,
"Volume": 4155400,
"Adj Close": 98.63206481933594,
"returns": -0.00021939968009565547
},
{
"Date": "1999-11-23T00:00:00",
"High": 142.84375,
"Low": 140.375,
"Open": 142.84375,
"Close": 141.21875,
"Volume": 5918000,
"Adj Close": 97.76664733886719,
"returns": -0.008774200175712954
},
{
"Date": "1999-11-24T00:00:00",
"High": 142.4375,
"Low": 140,
"Open": 140.75,
"Close": 141.96875,
"Volume": 4459700,
"Adj Close": 98.2859115600586,
"returns": 0.005311261409952861
},
{
"Date": "1999-11-26T00:00:00",
"High": 142.875,
"Low": 141.25,
"Open": 142.46875,
"Close": 141.4375,
"Volume": 1693900,
"Adj Close": 97.9180908203125,
"returns": -0.0037423546661754514
},
{
"Date": "1999-11-29T00:00:00",
"High": 141.921875,
"Low": 140.4375,
"Open": 140.875,
"Close": 140.9375,
"Volume": 7348600,
"Adj Close": 97.57195281982422,
"returns": -0.0035349749733526448
},
{
"Date": "1999-11-30T00:00:00",
"High": 142.3125,
"Low": 139,
"Open": 140.75,
"Close": 139.28125,
"Volume": 7682000,
"Adj Close": 96.4253158569336,
"returns": -0.011751706609869683
},
{
"Date": "1999-12-01T00:00:00",
"High": 140.5,
"Low": 139,
"Open": 139.3125,
"Close": 140.40625,
"Volume": 6980200,
"Adj Close": 97.20413208007812,
"returns": 0.008076885372095166
},
{
"Date": "1999-12-02T00:00:00",
"High": 141.375,
"Low": 140.375,
"Open": 140.625,
"Close": 141.25,
"Volume": 6698300,
"Adj Close": 97.7883071899414,
"returns": 0.006009776512196252
},
{
"Date": "1999-12-03T00:00:00",
"High": 145.34375,
"Low": 143.03125,
"Open": 143.03125,
"Close": 143.84375,
"Volume": 10045400,
"Adj Close": 99.58396911621094,
"returns": 0.018362746813703312
},
{
"Date": "1999-12-06T00:00:00",
"High": 143.71875,
"Low": 142.25,
"Open": 143.53125,
"Close": 142.78125,
"Volume": 3138900,
"Adj Close": 98.84838104248047,
"returns": -0.0073866113216682905
},
{
"Date": "1999-12-07T00:00:00",
"High": 143.3125,
"Low": 141.375,
"Open": 143.28125,
"Close": 141.625,
"Volume": 10714200,
"Adj Close": 98.04792022705078,
"returns": -0.008097864699328605
},
{
"Date": "1999-12-08T00:00:00",
"High": 142.0625,
"Low": 140.5,
"Open": 141.34375,
"Close": 140.71875,
"Volume": 4611400,
"Adj Close": 97.4205322265625,
"returns": -0.006398789480036249
},
{
"Date": "1999-12-09T00:00:00",
"High": 142.21875,
"Low": 139.375,
"Open": 141.8125,
"Close": 141.40625,
"Volume": 6474700,
"Adj Close": 97.89644622802734,
"returns": 0.004885150908004121
},
{
"Date": "1999-12-10T00:00:00",
"High": 142.8125,
"Low": 140.875,
"Open": 142.28125,
"Close": 141.875,
"Volume": 5127300,
"Adj Close": 98.220947265625,
"returns": 0.0033147376651629923
},
{
"Date": "1999-12-13T00:00:00",
"High": 142.71875,
"Low": 141.28125,
"Open": 141.4375,
"Close": 142.125,
"Volume": 4210800,
"Adj Close": 98.39408111572266,
"returns": 0.0017626978248279634
},
{
"Date": "1999-12-14T00:00:00",
"High": 142.484375,
"Low": 140.625,
"Open": 141.625,
"Close": 140.75,
"Volume": 5739000,
"Adj Close": 97.44214630126953,
"returns": -0.00967471623962357
},
{
"Date": "1999-12-15T00:00:00",
"High": 142.203125,
"Low": 140.03125,
"Open": 140.375,
"Close": 141.5,
"Volume": 6879100,
"Adj Close": 97.96138763427734,
"returns": 0.005328714039225302
},
{
"Date": "1999-12-16T00:00:00",
"High": 142.65625,
"Low": 141.15625,
"Open": 142.1875,
"Close": 142.125,
"Volume": 5854900,
"Adj Close": 98.39408111572266,
"returns": 0.004416979913154151
},
{
"Date": "1999-12-17T00:00:00",
"High": 143.3125,
"Low": 142.0625,
"Open": 143,
"Close": 142.6875,
"Volume": 4775400,
"Adj Close": 99.02593994140625,
"returns": 0.006421715803620831
},
{
"Date": "1999-12-20T00:00:00",
"High": 143.1875,
"Low": 141.09375,
"Open": 142.5625,
"Close": 141.65625,
"Volume": 4608700,
"Adj Close": 98.31026458740234,
"returns": -0.007227150324726761
},
{
"Date": "1999-12-21T00:00:00",
"High": 144.0625,
"Low": 141.34375,
"Open": 141.59375,
"Close": 143.8125,
"Volume": 7981300,
"Adj Close": 99.80673217773438,
"returns": 0.015221885492959997
},
{
"Date": "1999-12-22T00:00:00",
"High": 144.1875,
"Low": 142.96875,
"Open": 143.625,
"Close": 144.1875,
"Volume": 5377500,
"Adj Close": 100.06698608398438,
"returns": 0.0026075786730153094
},
{
"Date": "1999-12-23T00:00:00",
"High": 146.484375,
"Low": 145,
"Open": 145.015625,
"Close": 146.484375,
"Volume": 5721700,
"Adj Close": 101.6610336303711,
"returns": 0.015929804711504625
},
{
"Date": "1999-12-27T00:00:00",
"High": 146.78125,
"Low": 145.0625,
"Open": 146.5,
"Close": 146.28125,
"Volume": 2691000,
"Adj Close": 101.52002716064453,
"returns": -0.00138702573337246
},
{
"Date": "1999-12-28T00:00:00",
"High": 146.5,
"Low": 145.484375,
"Open": 145.875,
"Close": 146.1875,
"Volume": 4084500,
"Adj Close": 101.4549331665039,
"returns": -0.0006411936241665916
},
{
"Date": "1999-12-29T00:00:00",
"High": 146.8125,
"Low": 145.3125,
"Open": 146.3125,
"Close": 146.8125,
"Volume": 3001000,
"Adj Close": 101.88874053955078,
"returns": 0.004275862784660633
},
{
"Date": "1999-12-30T00:00:00",
"High": 147.5625,
"Low": 146.1875,
"Open": 147.125,
"Close": 146.640625,
"Volume": 3641300,
"Adj Close": 101.76943969726562,
"returns": -0.001170893286671304
},
{
"Date": "1999-12-31T00:00:00",
"High": 147.5,
"Low": 146.25,
"Open": 146.84375,
"Close": 146.875,
"Volume": 3172700,
"Adj Close": 101.93209838867188,
"returns": 0.0015983058557669239
},
{
"Date": "2000-01-03T00:00:00",
"High": 148.25,
"Low": 143.875,
"Open": 148.25,
"Close": 145.4375,
"Volume": 8164300,
"Adj Close": 100.93449401855469,
"returns": -0.009786950194170196
},
{
"Date": "2000-01-04T00:00:00",
"High": 144.0625,
"Low": 139.640625,
"Open": 143.53125,
"Close": 139.75,
"Volume": 8089800,
"Adj Close": 96.98731231689453,
"returns": -0.03910637032504016
},
{
"Date": "2000-01-05T00:00:00",
"High": 141.53125,
"Low": 137.25,
"Open": 139.9375,
"Close": 140,
"Volume": 12177900,
"Adj Close": 97.16084289550781,
"returns": 0.001789209067329267
},
{
"Date": "2000-01-06T00:00:00",
"High": 141.5,
"Low": 137.75,
"Open": 139.625,
"Close": 137.75,
"Volume": 6227200,
"Adj Close": 95.59931945800781,
"returns": -0.01607153037133846
},
{
"Date": "2000-01-07T00:00:00",
"High": 145.75,
"Low": 140.0625,
"Open": 140.3125,
"Close": 145.75,
"Volume": 8066500,
"Adj Close": 101.1513671875,
"returns": 0.05807622649375599
},
{
"Date": "2000-01-10T00:00:00",
"High": 146.90625,
"Low": 145.03125,
"Open": 146.25,
"Close": 146.25,
"Volume": 5741700,
"Adj Close": 101.49835968017578,
"returns": 0.0034304281031869444
},
{
"Date": "2000-01-11T00:00:00",
"High": 146.09375,
"Low": 143.5,
"Open": 145.8125,
"Close": 144.5,
"Volume": 7503700,
"Adj Close": 100.2838134765625,
"returns": -0.011966165832042464
},
{
"Date": "2000-01-12T00:00:00",
"High": 144.59375,
"Low": 142.875,
"Open": 144.59375,
"Close": 143.0625,
"Volume": 6907700,
"Adj Close": 99.28617858886719,
"returns": -0.00994811478652502
},
{
"Date": "2000-01-13T00:00:00",
"High": 145.75,
"Low": 143.28125,
"Open": 144.46875,
"Close": 145,
"Volume": 5158300,
"Adj Close": 100.63082122802734,
"returns": 0.01354309993869518
},
{
"Date": "2000-01-14T00:00:00",
"High": 147.46875,
"Low": 145.96875,
"Open": 146.53125,
"Close": 146.96875,
"Volume": 7437300,
"Adj Close": 101.9971694946289,
"returns": 0.013577830826854154
},
{
"Date": "2000-01-18T00:00:00",
"High": 146.625,
"Low": 145.1875,
"Open": 145.34375,
"Close": 145.8125,
"Volume": 6488500,
"Adj Close": 101.19471740722656,
"returns": -0.007867395648117448
},
{
"Date": "2000-01-19T00:00:00",
"High": 147,
"Low": 145,
"Open": 145.3125,
"Close": 147,
"Volume": 6157900,
"Adj Close": 102.01887512207031,
"returns": 0.008144276064601108
},
{
"Date": "2000-01-20T00:00:00",
"High": 146.96875,
"Low": 143.8125,
"Open": 146.96875,
"Close": 144.75,
"Volume": 5800100,
"Adj Close": 100.45730590820312,
"returns": -0.015306669594216782
},
{
"Date": "2000-01-21T00:00:00",
"High": 145.5,
"Low": 144.0625,
"Open": 145.5,
"Close": 144.4375,
"Volume": 6244800,
"Adj Close": 100.24047088623047,
"returns": -0.0021584793660582857
},
{
"Date": "2000-01-24T00:00:00",
"High": 145.84375,
"Low": 139.40625,
"Open": 145.65625,
"Close": 140.34375,
"Volume": 7896900,
"Adj Close": 97.39940643310547,
"returns": -0.028342489096539802
},
{
"Date": "2000-01-25T00:00:00",
"High": 141.9375,
"Low": 139,
"Open": 140.515625,
"Close": 141.9375,
"Volume": 9942500,
"Adj Close": 98.50544738769531,
"returns": 0.011355725821075469
},
{
"Date": "2000-01-26T00:00:00",
"High": 141.546875,
"Low": 140.09375,
"Open": 141,
"Close": 140.8125,
"Volume": 5158100,
"Adj Close": 97.72468566894531,
"returns": -0.00792607657195954
},
{
"Date": "2000-01-27T00:00:00",
"High": 142.21875,
"Low": 138.125,
"Open": 141.84375,
"Close": 140.25,
"Volume": 10922700,
"Adj Close": 97.33433532714844,
"returns": -0.003994388307568819
},
{
"Date": "2000-01-28T00:00:00",
"High": 140.0625,
"Low": 135.53125,
"Open": 139.4375,
"Close": 135.875,
"Volume": 11916200,
"Adj Close": 94.29804229736328,
"returns": -0.031194470271769248
},
{
"Date": "2000-01-31T00:00:00",
"High": 139.671875,
"Low": 135,
"Open": 135.8125,
"Close": 139.5625,
"Volume": 10768700,
"Adj Close": 96.85718536376953,
"returns": 0.02713887800911219
},
{
"Date": "2000-02-01T00:00:00",
"High": 141.6875,
"Low": 138.53125,
"Open": 139.75,
"Close": 140.9375,
"Volume": 8419900,
"Adj Close": 97.81145477294922,
"returns": 0.00985233470904312
},
{
"Date": "2000-02-02T00:00:00",
"High": 142.25,
"Low": 140.375,
"Open": 141.28125,
"Close": 141.0625,
"Volume": 6205900,
"Adj Close": 97.89818572998047,
"returns": 0.0008867157454368613
},
{
"Date": "2000-02-03T00:00:00",
"High": 143.25,
"Low": 140,
"Open": 140.875,
"Close": 143.1875,
"Volume": 7997500,
"Adj Close": 99.37296295166016,
"returns": 0.015064397881155545
},
{
"Date": "2000-02-04T00:00:00",
"High": 144,
"Low": 142.125,
"Open": 143.1875,
"Close": 142.59375,
"Volume": 4925400,
"Adj Close": 98.96090698242188,
"returns": -0.004146560160822821
},
{
"Date": "2000-02-07T00:00:00",
"High": 142.78125,
"Low": 141.4375,
"Open": 142.5625,
"Close": 142.375,
"Volume": 5845800,
"Adj Close": 98.8091049194336,
"returns": -0.0015339599000971926
},
{
"Date": "2000-02-08T00:00:00",
"High": 144.5625,
"Low": 143.625,
"Open": 143.96875,
"Close": 144.3125,
"Volume": 4936400,
"Adj Close": 100.1536865234375,
"returns": 0.013607871512450576
},
{
"Date": "2000-02-09T00:00:00",
"High": 144.46875,
"Low": 141.265625,
"Open": 144.46875,
"Close": 141.28125,
"Volume": 8511500,
"Adj Close": 98.05004119873047,
"returns": -0.02100417266432575
},
{
"Date": "2000-02-10T00:00:00",
"High": 142.5625,
"Low": 140.875,
"Open": 141.625,
"Close": 141.5625,
"Volume": 6690600,
"Adj Close": 98.2452392578125,
"returns": 0.0019908003780069183
},
{
"Date": "2000-02-11T00:00:00",
"High": 141.9375,
"Low": 138.03125,
"Open": 141.84375,
"Close": 138.6875,
"Volume": 9849800,
"Adj Close": 96.24995422363281,
"returns": -0.02030922871431673
},
{
"Date": "2000-02-14T00:00:00",
"High": 139.78125,
"Low": 138.3125,
"Open": 139.78125,
"Close": 139.5,
"Volume": 8528800,
"Adj Close": 96.81382751464844,
"returns": 0.005858426589019361
},
{
"Date": "2000-02-15T00:00:00",
"High": 141.21875,
"Low": 137.796875,
"Open": 139.25,
"Close": 141.078125,
"Volume": 11078300,
"Adj Close": 97.9090805053711,
"returns": 0.01131298099496103
},
{
"Date": "2000-02-16T00:00:00",
"High": 140.9375,
"Low": 138.796875,
"Open": 140.375,
"Close": 139,
"Volume": 8845400,
"Adj Close": 96.46681213378906,
"returns": -0.014730690597210883
},
{
"Date": "2000-02-17T00:00:00",
"High": 140.4375,
"Low": 138.21875,
"Open": 140.4375,
"Close": 138.28125,
"Volume": 7584200,
"Adj Close": 95.96796417236328,
"returns": -0.005171187379281572
},
{
"Date": "2000-02-18T00:00:00",
"High": 138.875,
"Low": 134.625,
"Open": 138.875,
"Close": 135.3125,
"Volume": 9409200,
"Adj Close": 93.90768432617188,
"returns": -0.021468412547452242
},
{
"Date": "2000-02-22T00:00:00",
"High": 136.34375,
"Low": 133.53125,
"Open": 135.1875,
"Close": 134.96875,
"Volume": 16415400,
"Adj Close": 93.66910552978516,
"returns": -0.0025405673465236367
},
{
"Date": "2000-02-23T00:00:00",
"High": 137.46875,
"Low": 134.5,
"Open": 135.625,
"Close": 136.5625,
"Volume": 12119000,
"Adj Close": 94.7751693725586,
"returns": 0.01180820331866772
},
{
"Date": "2000-02-24T00:00:00",
"High": 137.03125,
"Low": 133.09375,
"Open": 136.6875,
"Close": 133.8125,
"Volume": 17375000,
"Adj Close": 92.86665344238281,
"returns": -0.02013729907116768
},
{
"Date": "2000-02-25T00:00:00",
"High": 136.71875,
"Low": 133.125,
"Open": 135.1875,
"Close": 133.328125,
"Volume": 10559900,
"Adj Close": 92.53050994873047,
"returns": -0.0036196361254785536
},
{
"Date": "2000-02-28T00:00:00",
"High": 136.6875,
"Low": 132.71875,
"Open": 133.375,
"Close": 136.125,
"Volume": 13397800,
"Adj Close": 94.47152709960938,
"returns": 0.02097705018544027
},
{
"Date": "2000-02-29T00:00:00",
"High": 137.4375,
"Low": 135.75,
"Open": 136.0625,
"Close": 137.4375,
"Volume": 8242500,
"Adj Close": 95.38241577148438,
"returns": 0.00964193868608243
},
{
"Date": "2000-03-01T00:00:00",
"High": 139,
"Low": 137.21875,
"Open": 137.625,
"Close": 138.4375,
"Volume": 6868000,
"Adj Close": 96.07646179199219,
"returns": 0.0072764567231196065
},
{
"Date": "2000-03-02T00:00:00",
"High": 139.125,
"Low": 137.34375,
"Open": 138.6875,
"Close": 138.53125,
"Volume": 7600200,
"Adj Close": 96.14148712158203,
"returns": 0.0006768081211256938
},
{
"Date": "2000-03-03T00:00:00",
"High": 141.71875,
"Low": 139.71875,
"Open": 140.4375,
"Close": 141.125,
"Volume": 12770300,
"Adj Close": 97.9415512084961,
"returns": 0.018723073054171424
},
{
"Date": "2000-03-06T00:00:00",
"High": 141.34375,
"Low": 138.75,
"Open": 140.8125,
"Close": 139.75,
"Volume": 11967100,
"Adj Close": 96.98731231689453,
"returns": -0.009742942396023468
},
{
"Date": "2000-03-07T00:00:00",
"High": 140.15625,
"Low": 135.21875,
"Open": 140,
"Close": 137.046875,
"Volume": 20062000,
"Adj Close": 95.11132049560547,
"returns": -0.019342651904400432
},
{
"Date": "2000-03-08T00:00:00",
"High": 137.84375,
"Low": 135.03125,
"Open": 136.46875,
"Close": 136.875,
"Volume": 11808500,
"Adj Close": 94.99205780029297,
"returns": -0.001253927447238068
},
{
"Date": "2000-03-09T00:00:00",
"High": 140.875,
"Low": 136.125,
"Open": 137.25,
"Close": 140.875,
"Volume": 5500900,
"Adj Close": 97.76807403564453,
"returns": 0.029223666689985217
},
{
"Date": "2000-03-10T00:00:00",
"High": 142,
"Low": 139.53125,
"Open": 140.1875,
"Close": 140.125,
"Volume": 7924600,
"Adj Close": 97.24757385253906,
"returns": -0.005323825678674066
},
{
"Date": "2000-03-13T00:00:00",
"High": 140.46875,
"Low": 135.6875,
"Open": 136.6875,
"Close": 138.59375,
"Volume": 10540500,
"Adj Close": 96.18488311767578,
"returns": -0.010927683774144215
},
{
"Date": "2000-03-14T00:00:00",
"High": 140.09375,
"Low": 136.15625,
"Open": 139.28125,
"Close": 136.625,
"Volume": 8263900,
"Adj Close": 94.81851959228516,
"returns": -0.014205595319162323
},
{
"Date": "2000-03-15T00:00:00",
"High": 140.4375,
"Low": 136.0625,
"Open": 136.875,
"Close": 139.8125,
"Volume": 10300800,
"Adj Close": 97.03069305419922,
"returns": 0.023330605365136536
},
{
"Date": "2000-03-16T00:00:00",
"High": 146.84375,
"Low": 140.875,
"Open": 141.625,
"Close": 146.34375,
"Volume": 25601400,
"Adj Close": 101.56341552734375,
"returns": 0.04671431616604704
},
{
"Date": "2000-03-17T00:00:00",
"High": 148,
"Low": 145.4375,
"Open": 145.8125,
"Close": 146.9375,
"Volume": 10272900,
"Adj Close": 102.23465728759766,
"returns": 0.006609090062289047
},
{
"Date": "2000-03-20T00:00:00",
"High": 147.34375,
"Low": 144.78125,
"Open": 146.875,
"Close": 146.1875,
"Volume": 12502300,
"Adj Close": 101.71278381347656,
"returns": -0.005104663017092226
},
{
"Date": "2000-03-21T00:00:00",
"High": 149.75,
"Low": 144.5,
"Open": 145.53125,
"Close": 149.1875,
"Volume": 13612600,
"Adj Close": 103.80016326904297,
"returns": 0.02052229205912104
},
{
"Date": "2000-03-22T00:00:00",
"High": 150.84375,
"Low": 148.6875,
"Open": 149.5625,
"Close": 150.09375,
"Volume": 8260000,
"Adj Close": 104.43067169189453,
"returns": 0.0060742527082287
},
{
"Date": "2000-03-23T00:00:00",
"High": 153.46875,
"Low": 149.15625,
"Open": 149.15625,
"Close": 152.65625,
"Volume": 11654500,
"Adj Close": 106.21356201171875,
"returns": 0.017072477759066285
},
{
"Date": "2000-03-24T00:00:00",
"High": 155.75,
"Low": 151.71875,
"Open": 152.875,
"Close": 153.5625,
"Volume": 11462900,
"Adj Close": 106.84410858154297,
"returns": 0.005936591880372655
},
{
"Date": "2000-03-27T00:00:00",
"High": 153.78125,
"Low": 151.8125,
"Open": 153.375,
"Close": 151.9375,
"Volume": 8798600,
"Adj Close": 105.71351623535156,
"returns": -0.010581700396971705
},
{
"Date": "2000-03-28T00:00:00",
"High": 152.984375,
"Low": 150.59375,
"Open": 151.25,
"Close": 151.0625,
"Volume": 6334400,
"Adj Close": 105.10465240478516,
"returns": -0.005759564644608806
},
{
"Date": "2000-03-29T00:00:00",
"High": 152.484375,
"Low": 149.65625,
"Open": 151.5625,
"Close": 151.21875,
"Volume": 6747500,
"Adj Close": 105.21346282958984,
"returns": 0.0010352579292649544
},
{
"Date": "2000-03-30T00:00:00",
"High": 151.921875,
"Low": 147.125,
"Open": 150.15625,
"Close": 148.6875,
"Volume": 9491900,
"Adj Close": 103.4522476196289,
"returns": -0.016739447239879413
},
{
"Date": "2000-03-31T00:00:00",
"High": 152.3125,
"Low": 148.4375,
"Open": 149.625,
"Close": 150.375,
"Volume": 9249100,
"Adj Close": 104.62638092041016,
"returns": 0.01134951949133356
},
{
"Date": "2000-04-03T00:00:00",
"High": 151.25,
"Low": 148.6875,
"Open": 150.125,
"Close": 151.25,
"Volume": 8508200,
"Adj Close": 105.23517608642578,
"returns": 0.005818753938155785
},
{
"Date": "2000-04-04T00:00:00",
"High": 153,
"Low": 141.390625,
"Open": 151.75,
"Close": 150.125,
"Volume": 19585500,
"Adj Close": 104.45243072509766,
"returns": -0.007438058170637585
},
{
"Date": "2000-04-05T00:00:00",
"High": 150.8125,
"Low": 147.625,
"Open": 147.875,
"Close": 149.1875,
"Volume": 8387200,
"Adj Close": 103.80016326904297,
"returns": -0.006244636448637153
},
{
"Date": "2000-04-06T00:00:00",
"High": 151.6875,
"Low": 149,
"Open": 150.25,
"Close": 150.484375,
"Volume": 6378500,
"Adj Close": 104.70246887207031,
"returns": 0.008692718533482635
},
{
"Date": "2000-04-07T00:00:00",
"High": 152.125,
"Low": 150.5,
"Open": 151.5625,
"Close": 151.4375,
"Volume": 6023600,
"Adj Close": 105.36558532714844,
"returns": 0.0063333411544319596
},
{
"Date": "2000-04-10T00:00:00",
"High": 153.109375,
"Low": 150.3125,
"Open": 151.75,
"Close": 150.84375,
"Volume": 9624200,
"Adj Close": 104.9525375366211,
"returns": -0.0039201394767074405
},
{
"Date": "2000-04-11T00:00:00",
"High": 151.625,
"Low": 148.375,
"Open": 150,
"Close": 150.40625,
"Volume": 9006400,
"Adj Close": 104.6480941772461,
"returns": -0.0029007717823761325
},
{
"Date": "2000-04-12T00:00:00",
"High": 151.15625,
"Low": 146.15625,
"Open": 150.375,
"Close": 146.28125,
"Volume": 10779200,
"Adj Close": 101.77806091308594,
"returns": -0.027425566482836117
},
{
"Date": "2000-04-13T00:00:00",
"High": 148.15625,
"Low": 143.78125,
"Open": 147.46875,
"Close": 144.25,
"Volume": 12225800,
"Adj Close": 100.36481475830078,
"returns": -0.013885567696087397
},
{
"Date": "2000-04-14T00:00:00",
"High": 142.8125,
"Low": 133.5,
"Open": 142.625,
"Close": 136,
"Volume": 29604000,
"Adj Close": 94.62468719482422,
"returns": -0.05719262848539075
},
{
"Date": "2000-04-17T00:00:00",
"High": 140.75,
"Low": 134.6875,
"Open": 135.1875,
"Close": 140.75,
"Volume": 23918200,
"Adj Close": 97.92961120605469,
"returns": 0.034926657188582455
},
{
"Date": "2000-04-18T00:00:00",
"High": 144.46875,
"Low": 139.78125,
"Open": 140.5625,
"Close": 144.46875,
"Volume": 11069200,
"Adj Close": 100.51699829101562,
"returns": 0.026420885910767078
},
{
"Date": "2000-04-19T00:00:00",
"High": 145.125,
"Low": 142.53125,
"Open": 144.5,
"Close": 143.125,
"Volume": 6553700,
"Adj Close": 99.58200073242188,
"returns": -0.009301884999458054
},
{
"Date": "2000-04-20T00:00:00",
"High": 143.9375,
"Low": 142.375,
"Open": 143.5625,
"Close": 143.8125,
"Volume": 8537600,
"Adj Close": 100.06039428710938,
"returns": 0.004804016299822633
},
{
"Date": "2000-04-24T00:00:00",
"High": 143.3125,
"Low": 140.5,
"Open": 141.5,
"Close": 142.25,
"Volume": 12893100,
"Adj Close": 98.97327423095703,
"returns": -0.01086463894028844
},
{
"Date": "2000-04-25T00:00:00",
"High": 148.15625,
"Low": 144.4375,
"Open": 144.625,
"Close": 148.15625,
"Volume": 14102000,
"Adj Close": 103.08261108398438,
"returns": 0.041519661595089685
},
{
"Date": "2000-04-26T00:00:00",
"High": 148.75,
"Low": 146,
"Open": 147.96875,
"Close": 146.484375,
"Volume": 7711100,
"Adj Close": 101.9194107055664,
"returns": -0.011284157106481119
},
{
"Date": "2000-04-27T00:00:00",
"High": 147.34375,
"Low": 143,
"Open": 143,
"Close": 146,
"Volume": 15595300,
"Adj Close": 101.5823745727539,
"returns": -0.003306888555175802
},
{
"Date": "2000-04-28T00:00:00",
"High": 147.859375,
"Low": 145.0625,
"Open": 147,
"Close": 145.09375,
"Volume": 8743400,
"Adj Close": 100.95182800292969,
"returns": -0.006207243849892685
},
{
"Date": "2000-05-01T00:00:00",
"High": 148.484375,
"Low": 145.84375,
"Open": 146.5625,
"Close": 147.0625,
"Volume": 7328300,
"Adj Close": 102.32161712646484,
"returns": 0.01356874016679921
},
{
"Date": "2000-05-02T00:00:00",
"High": 147.125,
"Low": 144.125,
"Open": 145.5,
"Close": 144.125,
"Volume": 9411900,
"Adj Close": 100.27776336669922,
"returns": -0.01997479923757961
},
{
"Date": "2000-05-03T00:00:00",
"High": 144,
"Low": 139.78125,
"Open": 144,
"Close": 140.75,
"Volume": 12630700,
"Adj Close": 97.92961120605469,
"returns": -0.023416479205441876
},
{
"Date": "2000-05-04T00:00:00",
"High": 142.359375,
"Low": 140.75,
"Open": 142,
"Close": 141.8125,
"Volume": 5963600,
"Adj Close": 98.6688461303711,
"returns": 0.007548635343409771
},
{
"Date": "2000-05-05T00:00:00",
"High": 144,
"Low": 140.9375,
"Open": 141.0625,
"Close": 143.53125,
"Volume": 7862400,
"Adj Close": 99.86468505859375,
"returns": 0.01211972142293627
},
{
"Date": "2000-05-08T00:00:00",
"High": 143.375,
"Low": 141.84375,
"Open": 142.75,
"Close": 142.453125,
"Volume": 5064100,
"Adj Close": 99.11455535888672,
"returns": -0.007511461126292085
},
{
"Date": "2000-05-09T00:00:00",
"High": 143.40625,
"Low": 140.265625,
"Open": 143.0625,
"Close": 141.3125,
"Volume": 5620300,
"Adj Close": 98.32096862792969,
"returns": -0.00800676276136747
},
{
"Date": "2000-05-10T00:00:00",
"High": 140.96875,
"Low": 137.75,
"Open": 140.5,
"Close": 138.125,
"Volume": 10293900,
"Adj Close": 96.10318756103516,
"returns": -0.022556542087040943
},
{
"Date": "2000-05-11T00:00:00",
"High": 141.5,
"Low": 139.125,
"Open": 140.125,
"Close": 141.28125,
"Volume": 7091100,
"Adj Close": 98.29920959472656,
"returns": 0.02285066801032709
},
{
"Date": "2000-05-12T00:00:00",
"High": 143.46875,
"Low": 141.625,
"Open": 141.8125,
"Close": 142.8125,
"Volume": 5960800,
"Adj Close": 99.3646011352539,
"returns": 0.01083825134423555
},
{
"Date": "2000-05-15T00:00:00",
"High": 145.609375,
"Low": 142,
"Open": 142.75,
"Close": 145.28125,
"Volume": 4441300,
"Adj Close": 101.08226776123047,
"returns": 0.017286504513196688
},
{
"Date": "2000-05-16T00:00:00",
"High": 147.71875,
"Low": 145.3125,
"Open": 146.5625,
"Close": 146.6875,
"Volume": 8192200,
"Adj Close": 102.0606689453125,
"returns": 0.009679256369605316
},
{
"Date": "2000-05-17T00:00:00",
"High": 146.1875,
"Low": 144.46875,
"Open": 145.6875,
"Close": 145.15625,
"Volume": 5907200,
"Adj Close": 100.99531555175781,
"returns": -0.010438432400688424
},
{
"Date": "2000-05-18T00:00:00",
"High": 146.3125,
"Low": 143.375,
"Open": 145.625,
"Close": 143.375,
"Volume": 4325600,
"Adj Close": 99.7559814453125,
"returns": -0.012271203864006708
},
{
"Date": "2000-05-19T00:00:00",
"High": 143.234375,
"Low": 140.40625,
"Open": 142.5625,
"Close": 141.125,
"Volume": 6518400,
"Adj Close": 98.19048309326172,
"returns": -0.015693278030741498
},
{
"Date": "2000-05-22T00:00:00",
"High": 141.46875,
"Low": 137,
"Open": 141.25,
"Close": 140.0625,
"Volume": 10839400,
"Adj Close": 97.4512710571289,
"returns": -0.007528347074438058
},
{
"Date": "2000-05-23T00:00:00",
"High": 140.8125,
"Low": 137.5625,
"Open": 140.4375,
"Close": 138,
"Volume": 7979200,
"Adj Close": 96.01622772216797,
"returns": -0.014725752875195175
},
{
"Date": "2000-05-24T00:00:00",
"High": 140.6875,
"Low": 136.5,
"Open": 138,
"Close": 140.25,
"Volume": 11081500,
"Adj Close": 97.58171081542969,
"returns": 0.01630435948589426
},
{
"Date": "2000-05-25T00:00:00",
"High": 141.8125,
"Low": 137.71875,
"Open": 140.6875,
"Close": 137.84375,
"Volume": 8278900,
"Adj Close": 95.90750122070312,
"returns": -0.017157001867831978
},
{
"Date": "2000-05-26T00:00:00",
"High": 139.6875,
"Low": 137.328125,
"Open": 138.8125,
"Close": 138,
"Volume": 4814000,
"Adj Close": 96.01622772216797,
"returns": 0.0011336600378593076
},
{
"Date": "2000-05-30T00:00:00",
"High": 142.9375,
"Low": 139.46875,
"Open": 140,
"Close": 142.5,
"Volume": 5362700,
"Adj Close": 99.147216796875,
"returns": 0.03260895735007252
},
{
"Date": "2000-05-31T00:00:00",
"High": 144,
"Low": 142.09375,
"Open": 142.5625,
"Close": 142.8125,
"Volume": 6056500,
"Adj Close": 99.3646011352539,
"returns": 0.0021925410052030525
},
{
"Date": "2000-06-01T00:00:00",
"High": 145.4375,
"Low": 143,
"Open": 143.6875,
"Close": 145.3125,
"Volume": 8961600,
"Adj Close": 101.10404205322266,
"returns": 0.01750563981634712
},
{
"Date": "2000-06-02T00:00:00",
"High": 149.09375,
"Low": 147.484375,
"Open": 148.9375,
"Close": 147.84375,
"Volume": 8962200,
"Adj Close": 102.86517333984375,
"returns": 0.01741899978335204
},
{
"Date": "2000-06-05T00:00:00",
"High": 148.21875,
"Low": 146.875,
"Open": 147.46875,
"Close": 147.125,
"Volume": 6998100,
"Adj Close": 102.36510467529297,
"returns": -0.004861399133588851
},
{
"Date": "2000-06-06T00:00:00",
"High": 147.78125,
"Low": 145.90625,
"Open": 146.625,
"Close": 146.46875,
"Volume": 4858900,
"Adj Close": 101.90853881835938,
"returns": -0.0044601708598046574
},
{
"Date": "2000-06-07T00:00:00",
"High": 148,
"Low": 146,
"Open": 146.625,
"Close": 147.484375,
"Volume": 4919500,
"Adj Close": 102.61511993408203,
"returns": 0.006933482943780156
},
{
"Date": "2000-06-08T00:00:00",
"High": 147.75,
"Low": 146.0625,
"Open": 147.5,
"Close": 146.90625,
"Volume": 5723100,
"Adj Close": 102.21292877197266,
"returns": -0.003919414238055086
},
{
"Date": "2000-06-09T00:00:00",
"High": 147.96875,
"Low": 145.625,
"Open": 147.5,
"Close": 146.59375,
"Volume": 3085300,
"Adj Close": 101.99546813964844,
"returns": -0.0021275256950062937
},
{
"Date": "2000-06-12T00:00:00",
"High": 146.96875,
"Low": 144.875,
"Open": 146.96875,
"Close": 144.875,
"Volume": 3678900,
"Adj Close": 100.79964447021484,
"returns": -0.011724282374941608
},
{
"Date": "2000-06-13T00:00:00",
"High": 147.75,
"Low": 144.625,
"Open": 144.8125,
"Close": 147.59375,
"Volume": 6558700,
"Adj Close": 102.6912841796875,
"returns": 0.01876633314943499
},
{
"Date": "2000-06-14T00:00:00",
"High": 148.875,
"Low": 147.1875,
"Open": 148.25,
"Close": 147.84375,
"Volume": 6420500,
"Adj Close": 102.86517333984375,
"returns": 0.0016933195601291917
},
{
"Date": "2000-06-15T00:00:00",
"High": 148.75,
"Low": 146.84375,
"Open": 148.125,
"Close": 148.15625,
"Volume": 5881200,
"Adj Close": 103.08261108398438,
"returns": 0.002113813033904677
},
{
"Date": "2000-06-16T00:00:00",
"High": 148.3125,
"Low": 145.875,
"Open": 148.3125,
"Close": 146.59375,
"Volume": 5567900,
"Adj Close": 102.23564910888672,
"returns": -0.00821634188532161
},
{
"Date": "2000-06-19T00:00:00",
"High": 149.15625,
"Low": 146.25,
"Open": 146.46875,
"Close": 148.46875,
"Volume": 5106900,
"Adj Close": 103.54327392578125,
"returns": 0.012790301898526923
},
{
"Date": "2000-06-20T00:00:00",
"High": 148.875,
"Low": 147,
"Open": 148.1875,
"Close": 147.9375,
"Volume": 6480000,
"Adj Close": 103.17277526855469,
"returns": -0.0035782011054830143
},
{
"Date": "2000-06-21T00:00:00",
"High": 148.4375,
"Low": 146.890625,
"Open": 146.9375,
"Close": 147.875,
"Volume": 3115000,
"Adj Close": 103.12918090820312,
"returns": -0.00042253744011522265
},
{
"Date": "2000-06-22T00:00:00",
"High": 147.6875,
"Low": 145,
"Open": 147.5625,
"Close": 145.625,
"Volume": 7490500,
"Adj Close": 101.55998229980469,
"returns": -0.015215854470862156
},
{
"Date": "2000-06-23T00:00:00",
"High": 146.125,
"Low": 143.875,
"Open": 145.8125,
"Close": 144.375,
"Volume": 4863300,
"Adj Close": 100.68829345703125,
"returns": -0.00858299522148609
},
{
"Date": "2000-06-26T00:00:00",
"High": 146.25,
"Low": 144.875,
"Open": 145.375,
"Close": 146.234375,
"Volume": 5201300,
"Adj Close": 101.98500061035156,
"returns": 0.01287843014117307
},
{
"Date": "2000-06-27T00:00:00",
"High": 146.71875,
"Low": 145.015625,
"Open": 145.984375,
"Close": 145.15625,
"Volume": 4159500,
"Adj Close": 101.23310852050781,
"returns": -0.0073725752350236595
},
{
"Date": "2000-06-28T00:00:00",
"High": 146.984375,
"Low": 145.3125,
"Open": 145.625,
"Close": 145.5625,
"Volume": 5347700,
"Adj Close": 101.51638793945312,
"returns": 0.0027982882585091406
},
{
"Date": "2000-06-29T00:00:00",
"High": 145.75,
"Low": 143.515625,
"Open": 144.75,
"Close": 144.1875,
"Volume": 6345700,
"Adj Close": 100.5574951171875,
"returns": -0.009445694845225727
},
{
"Date": "2000-06-30T00:00:00",
"High": 145.59375,
"Low": 143.890625,
"Open": 143.9375,
"Close": 145.28125,
"Volume": 7420200,
"Adj Close": 101.32025146484375,
"returns": 0.0075852759336074715
},
{
"Date": "2000-07-03T00:00:00",
"High": 147.4375,
"Low": 145.1875,
"Open": 145.4375,
"Close": 147.28125,
"Volume": 1436600,
"Adj Close": 102.71512603759766,
"returns": 0.013766986881570187
},
{
"Date": "2000-07-05T00:00:00",
"High": 146.65625,
"Low": 144.375,
"Open": 146.375,
"Close": 144.625,
"Volume": 2748200,
"Adj Close": 100.86265563964844,
"returns": -0.018035030179207934
},
{
"Date": "2000-07-06T00:00:00",
"High": 146.46875,
"Low": 144.21875,
"Open": 144.9375,
"Close": 145.75,
"Volume": 5963200,
"Adj Close": 101.647216796875,
"returns": 0.0077785098186344825
},
{
"Date": "2000-07-07T00:00:00",
"High": 148.78125,
"Low": 146.25,
"Open": 146.6875,
"Close": 148.09375,
"Volume": 3034800,
"Adj Close": 103.28173065185547,
"returns": 0.016080261776835192
},
{
"Date": "2000-07-10T00:00:00",
"High": 148.90625,
"Low": 147.53125,
"Open": 147.875,
"Close": 147.84375,
"Volume": 2816100,
"Adj Close": 103.10737609863281,
"returns": -0.0016881451552198667
},
{
"Date": "2000-07-11T00:00:00",
"High": 149.125,
"Low": 147.15625,
"Open": 147.46875,
"Close": 148.15625,
"Volume": 5431600,
"Adj Close": 103.3253173828125,
"returns": 0.0021137312617789394
},
{
"Date": "2000-07-12T00:00:00",
"High": 150.125,
"Low": 148.6875,
"Open": 149.28125,
"Close": 149.125,
"Volume": 5883000,
"Adj Close": 104.0009536743164,
"returns": 0.006538922972776584
},
{
"Date": "2000-07-13T00:00:00",
"High": 150.375,
"Low": 149.1875,
"Open": 149.984375,
"Close": 149.78125,
"Volume": 5356000,
"Adj Close": 104.45864868164062,
"returns": 0.004400873176197084
},
{
"Date": "2000-07-14T00:00:00",
"High": 151.25,
"Low": 149.671875,
"Open": 150.4375,
"Close": 151.25,
"Volume": 5341900,
"Adj Close": 105.48291778564453,
"returns": 0.009805498318531614
},
{
"Date": "2000-07-17T00:00:00",
"High": 151.984375,
"Low": 150.6875,
"Open": 150.984375,
"Close": 151,
"Volume": 4208300,
"Adj Close": 105.30863189697266,
"returns": -0.0016522664743313653
},
{
"Date": "2000-07-18T00:00:00",
"High": 150.625,
"Low": 149.34375,
"Open": 150.625,
"Close": 149.765625,
"Volume": 4262100,
"Adj Close": 104.4477310180664,
"returns": -0.008175026713370448
},
{
"Date": "2000-07-19T00:00:00",
"High": 149.90625,
"Low": 148.25,
"Open": 149.46875,
"Close": 148.5625,
"Volume": 8506800,
"Adj Close": 103.60867309570312,
"returns": -0.008033280514424423
},
{
"Date": "2000-07-20T00:00:00",
"High": 150.625,
"Low": 148.8125,
"Open": 149,
"Close": 150.625,
"Volume": 4538900,
"Adj Close": 105.0470199584961,
"returns": 0.013882494774007714
},
{
"Date": "2000-07-21T00:00:00",
"High": 149.75,
"Low": 147.6875,
"Open": 149.75,
"Close": 147.6875,
"Volume": 5656900,
"Adj Close": 102.99840545654297,
"returns": -0.01950188118389773
},
{
"Date": "2000-07-24T00:00:00",
"High": 148.859375,
"Low": 146.5625,
"Open": 148.125,
"Close": 146.84375,
"Volume": 5628500,
"Adj Close": 102.4100112915039,
"returns": -0.005712653146725866
},
{
"Date": "2000-07-25T00:00:00",
"High": 147.84375,
"Low": 146.78125,
"Open": 147.75,
"Close": 147.3125,
"Volume": 4757100,
"Adj Close": 102.73690032958984,
"returns": 0.0031919636953801067
},
{
"Date": "2000-07-26T00:00:00",
"High": 147.15625,
"Low": 145.640625,
"Open": 146.96875,
"Close": 145.875,
"Volume": 12062500,
"Adj Close": 101.73441314697266,
"returns": -0.009757810284339086
},
{
"Date": "2000-07-27T00:00:00",
"High": 146.625,
"Low": 144.6875,
"Open": 145.9375,
"Close": 145.375,
"Volume": 7652600,
"Adj Close": 101.38567352294922,
"returns": -0.0034279415709571603
},
{
"Date": "2000-07-28T00:00:00",
"High": 145.90625,
"Low": 141.515625,
"Open": 145.71875,
"Close": 142.09375,
"Volume": 6229500,
"Adj Close": 99.0972900390625,
"returns": -0.022571073450222023
},
{
"Date": "2000-07-31T00:00:00",
"High": 144.125,
"Low": 142.0625,
"Open": 142.9375,
"Close": 143,
"Volume": 5265500,
"Adj Close": 99.72933959960938,
"returns": 0.006378071088500414
},
{
"Date": "2000-08-01T00:00:00",
"High": 144.71875,
"Low": 143.125,
"Open": 143.625,
"Close": 143.875,
"Volume": 3946600,
"Adj Close": 100.33956146240234,
"returns": 0.006118779741677516
},
{
"Date": "2000-08-02T00:00:00",
"High": 145.40625,
"Low": 143.625,
"Open": 143.875,
"Close": 144.59375,
"Volume": 7439800,
"Adj Close": 100.8408203125,
"returns": 0.004995625282710359
},
{
"Date": "2000-08-03T00:00:00",
"High": 145.8125,
"Low": 142.625,
"Open": 142.875,
"Close": 145.59375,
"Volume": 4607100,
"Adj Close": 101.53820037841797,
"returns": 0.006915652448649556
},
{
"Date": "2000-08-04T00:00:00",
"High": 146.71875,
"Low": 145.40625,
"Open": 146.3125,
"Close": 146.375,
"Volume": 3686600,
"Adj Close": 102.08306884765625,
"returns": 0.005366142665594209
},
{
"Date": "2000-08-07T00:00:00",
"High": 148.4375,
"Low": 146.375,
"Open": 146.71875,
"Close": 148.125,
"Volume": 4159800,
"Adj Close": 103.30353546142578,
"returns": 0.011955622294142598
},
{
"Date": "2000-08-08T00:00:00",
"High": 148.8125,
"Low": 147.5,
"Open": 147.5,
"Close": 148.6875,
"Volume": 3658700,
"Adj Close": 103.6958236694336,
"returns": 0.003797432549191848
},
{
"Date": "2000-08-09T00:00:00",
"High": 149.21875,
"Low": 147.375,
"Open": 149.140625,
"Close": 147.4375,
"Volume": 5383800,
"Adj Close": 102.82408905029297,
"returns": -0.008406651187029324
},
{
"Date": "2000-08-10T00:00:00",
"High": 147.859375,
"Low": 146.28125,
"Open": 147.53125,
"Close": 146.71875,
"Volume": 4193400,
"Adj Close": 102.3228530883789,
"returns": -0.004874693921858131
},
{
"Date": "2000-08-11T00:00:00",
"High": 148,
"Low": 145.5625,
"Open": 146.625,
"Close": 147.40625,
"Volume": 5089400,
"Adj Close": 102.80224609375,
"returns": 0.004685102016819487
},
{
"Date": "2000-08-14T00:00:00",
"High": 149.5625,
"Low": 147.0625,
"Open": 147.78125,
"Close": 149.28125,
"Volume": 2966700,
"Adj Close": 104.1098861694336,
"returns": 0.012719956278884226
},
{
"Date": "2000-08-15T00:00:00",
"High": 149.8125,
"Low": 148.5625,
"Open": 149.34375,
"Close": 149.15625,
"Volume": 5564600,
"Adj Close": 104.0227279663086,
"returns": -0.0008371750880906692
},
{
"Date": "2000-08-16T00:00:00",
"High": 149.9375,
"Low": 147.84375,
"Open": 149.3125,
"Close": 148.625,
"Volume": 5191600,
"Adj Close": 103.65223693847656,
"returns": -0.0035616353759923003
},
{
"Date": "2000-08-17T00:00:00",
"High": 150.4375,
"Low": 148.34375,
"Open": 148.6875,
"Close": 150.1875,
"Volume": 5652200,
"Adj Close": 104.741943359375,
"returns": 0.010513100856137214
},
{
"Date": "2000-08-18T00:00:00",
"High": 150.375,
"Low": 149.21875,
"Open": 150.375,
"Close": 149.6875,
"Volume": 4626400,
"Adj Close": 104.39321899414062,
"returns": -0.0033293669570162443
},
{
"Date": "2000-08-21T00:00:00",
"High": 150.71875,
"Low": 149.40625,
"Open": 150.03125,
"Close": 150.5,
"Volume": 2380600,
"Adj Close": 104.95985412597656,
"returns": 0.005427892130309253
},
{
"Date": "2000-08-22T00:00:00",
"High": 151.3125,
"Low": 150.09375,
"Open": 150.5625,
"Close": 150.25,
"Volume": 3075300,
"Adj Close": 104.78553009033203,
"returns": -0.0016608639283672844
},
{
"Date": "2000-08-23T00:00:00",
"High": 151.28125,
"Low": 149.28125,
"Open": 149.8125,
"Close": 150.84375,
"Volume": 5483200,
"Adj Close": 105.19965362548828,
"returns": 0.003952106123805921
},
{
"Date": "2000-08-24T00:00:00",
"High": 151.5,
"Low": 150.5,
"Open": 151.15625,
"Close": 151.3125,
"Volume": 4529000,
"Adj Close": 105.5264892578125,
"returns": 0.0031068128179181365
},
{
"Date": "2000-08-25T00:00:00",
"High": 151.625,
"Low": 150.9375,
"Open": 151.15625,
"Close": 151.25,
"Volume": 2822200,
"Adj Close": 105.48291778564453,
"returns": -0.0004128960650015001
},
{
"Date": "2000-08-28T00:00:00",
"High": 152.90625,
"Low": 151.25,
"Open": 151.25,
"Close": 151.765625,
"Volume": 5518700,
"Adj Close": 105.84251403808594,
"returns": 0.0034090472655692317
},
{
"Date": "2000-08-29T00:00:00",
"High": 151.875,
"Low": 150.90625,
"Open": 151.4375,
"Close": 151.796875,
"Volume": 3561900,
"Adj Close": 105.86434173583984,
"returns": 0.0002062280734000943
},
{
"Date": "2000-08-30T00:00:00",
"High": 151.5,
"Low": 150.34375,
"Open": 151.3125,
"Close": 150.34375,
"Volume": 3964800,
"Adj Close": 104.85094451904297,
"returns": -0.009572602069595537
},
{
"Date": "2000-08-31T00:00:00",
"High": 153.09375,
"Low": 150.90625,
"Open": 151.0625,
"Close": 152.34375,
"Volume": 4863100,
"Adj Close": 106.2457275390625,
"returns": 0.013302531764663339
},
{
"Date": "2000-09-01T00:00:00",
"High": 153.59375,
"Low": 152,
"Open": 153.25,
"Close": 152.5,
"Volume": 3191200,
"Adj Close": 106.35468292236328,
"returns": 0.0010255036680013596
},
{
"Date": "2000-09-05T00:00:00",
"High": 152.203125,
"Low": 150.8125,
"Open": 151.875,
"Close": 151.28125,
"Volume": 3470800,
"Adj Close": 105.5047378540039,
"returns": -0.00799160925504161
},
{
"Date": "2000-09-06T00:00:00",
"High": 151.953125,
"Low": 149.53125,
"Open": 151.1875,
"Close": 149.5625,
"Volume": 4322200,
"Adj Close": 104.30610656738281,
"returns": -0.011360923793581112
},
{
"Date": "2000-09-07T00:00:00",
"High": 151.078125,
"Low": 149.828125,
"Open": 150.25,
"Close": 150.84375,
"Volume": 4265500,
"Adj Close": 105.19965362548828,
"returns": 0.008566584330594651
},
{
"Date": "2000-09-08T00:00:00",
"High": 150.5,
"Low": 149.328125,
"Open": 150.28125,
"Close": 149.8125,
"Volume": 3518200,
"Adj Close": 104.48043060302734,
"returns": -0.006836743256031785
},
{
"Date": "2000-09-11T00:00:00",
"High": 151.1875,
"Low": 148.6875,
"Open": 149.75,
"Close": 149.59375,
"Volume": 3937500,
"Adj Close": 104.3278579711914,
"returns": -0.0014602986507170623
},
{
"Date": "2000-09-12T00:00:00",
"High": 150.25,
"Low": 148.4375,
"Open": 149.75,
"Close": 148.5,
"Volume": 4769100,
"Adj Close": 103.56507110595703,
"returns": -0.007311439917083384
},
{
"Date": "2000-09-13T00:00:00",
"High": 149.34375,
"Low": 147.65625,
"Open": 148,
"Close": 148.890625,
"Volume": 7691600,
"Adj Close": 103.83748626708984,
"returns": 0.0026303768077762246
},
{
"Date": "2000-09-14T00:00:00",
"High": 149.9375,
"Low": 148.15625,
"Open": 149.875,
"Close": 149.640625,
"Volume": 3397100,
"Adj Close": 104.36053466796875,
"returns": 0.005037182810199381
},
{
"Date": "2000-09-15T00:00:00",
"High": 148.25,
"Low": 146,
"Open": 148.1875,
"Close": 146,
"Volume": 4085700,
"Adj Close": 102.07736206054688,
"returns": -0.021877739652120143
},
{
"Date": "2000-09-18T00:00:00",
"High": 146.96875,
"Low": 144.203125,
"Open": 146.375,
"Close": 144.65625,
"Volume": 5109300,
"Adj Close": 101.13788604736328,
"returns": -0.009203568687701225
},
{
"Date": "2000-09-19T00:00:00",
"High": 146.3125,
"Low": 144.703125,
"Open": 145.125,
"Close": 145.96875,
"Volume": 6588200,
"Adj Close": 102.05551147460938,
"returns": 0.00907301371531899
},
{
"Date": "2000-09-20T00:00:00",
"High": 146.03125,
"Low": 143.15625,
"Open": 145.6875,
"Close": 144.890625,
"Volume": 6508100,
"Adj Close": 101.3017349243164,
"returns": -0.007385946524607889
},
{
"Date": "2000-09-21T00:00:00",
"High": 145.5625,
"Low": 142.625,
"Open": 144.46875,
"Close": 142.6875,
"Volume": 5972300,
"Adj Close": 99.76139068603516,
"returns": -0.015205506987931217
},
{
"Date": "2000-09-22T00:00:00",
"High": 145.3125,
"Low": 142.421875,
"Open": 142.625,
"Close": 145.28125,
"Volume": 7791300,
"Adj Close": 101.57479858398438,
"returns": 0.018177452073180334
},
{
"Date": "2000-09-25T00:00:00",
"High": 146.0625,
"Low": 143.71875,
"Open": 145.9375,
"Close": 144.25,
"Volume": 9726300,
"Adj Close": 100.85383605957031,
"returns": -0.007097848427609299
},
{
"Date": "2000-09-26T00:00:00",
"High": 145,
"Low": 142.40625,
"Open": 144.375,
"Close": 142.40625,
"Volume": 5302400,
"Adj Close": 99.56475067138672,
"returns": -0.012781718956353605
},
{
"Date": "2000-09-27T00:00:00",
"High": 143.96875,
"Low": 142.125,
"Open": 143.5625,
"Close": 143.15625,
"Volume": 7186200,
"Adj Close": 100.08909606933594,
"returns": 0.005266375844999782
},
{
"Date": "2000-09-28T00:00:00",
"High": 146.328125,
"Low": 142.890625,
"Open": 143.1875,
"Close": 145,
"Volume": 7036400,
"Adj Close": 101.378173828125,
"returns": 0.012879302635484535
},
{
"Date": "2000-09-29T00:00:00",
"High": 145.96875,
"Low": 143.625,
"Open": 145.46875,
"Close": 143.625,
"Volume": 9333600,
"Adj Close": 100.41683959960938,
"returns": -0.009482654818239844
},
{
"Date": "2000-10-02T00:00:00",
"High": 144.90625,
"Low": 143.140625,
"Open": 144.28125,
"Close": 143.84375,
"Volume": 5517800,
"Adj Close": 100.56977844238281,
"returns": 0.0015230397947521013
},
{
"Date": "2000-10-03T00:00:00",
"High": 145.75,
"Low": 142.28125,
"Open": 144.53125,
"Close": 142.5,
"Volume": 9347200,
"Adj Close": 99.63032531738281,
"returns": -0.00934130649932996
},
{
"Date": "2000-10-04T00:00:00",
"High": 144.25,
"Low": 141.75,
"Open": 142.875,
"Close": 143.6875,
"Volume": 6148900,
"Adj Close": 100.46055603027344,
"returns": 0.008333112536226706
},
{
"Date": "2000-10-05T00:00:00",
"High": 144.84375,
"Low": 143.3125,
"Open": 143.40625,
"Close": 144.1875,
"Volume": 4566900,
"Adj Close": 100.81016540527344,
"returns": 0.0034800660957385876
},
{
"Date": "2000-10-06T00:00:00",
"High": 144.640625,
"Low": 139.75,
"Open": 143.875,
"Close": 141.0625,
"Volume": 10014900,
"Adj Close": 98.625244140625,
"returns": -0.021673620471355237
},
{
"Date": "2000-10-09T00:00:00",
"High": 141.3125,
"Low": 139.375,
"Open": 141.3125,
"Close": 140,
"Volume": 4508000,
"Adj Close": 97.8824234008789,
"returns": -0.00753175057987121
},
{
"Date": "2000-10-10T00:00:00",
"High": 141.25,
"Low": 137.6875,
"Open": 140.09375,
"Close": 137.6875,
"Volume": 6104700,
"Adj Close": 96.26559448242188,
"returns": -0.016518072012125073
},
{
"Date": "2000-10-11T00:00:00",
"High": 138.625,
"Low": 135.125,
"Open": 137.625,
"Close": 136.53125,
"Volume": 10346000,
"Adj Close": 95.45716094970703,
"returns": -0.00839794879013045
},
{
"Date": "2000-10-12T00:00:00",
"High": 137.59375,
"Low": 132.78125,
"Open": 137.28125,
"Close": 133.125,
"Volume": 12336900,
"Adj Close": 93.07566833496094,
"returns": -0.02494828665605109
},
{
"Date": "2000-10-13T00:00:00",
"High": 137.65625,
"Low": 132.875,
"Open": 132.9375,
"Close": 137.5625,
"Volume": 11778800,
"Adj Close": 96.17820739746094,
"returns": 0.03333351366690773
},
{
"Date": "2000-10-16T00:00:00",
"High": 138.234375,
"Low": 136.6875,
"Open": 137.40625,
"Close": 138.1875,
"Volume": 5659000,
"Adj Close": 96.61515808105469,
"returns": 0.004543136074350196
},
{
"Date": "2000-10-17T00:00:00",
"High": 138.5625,
"Low": 134.40625,
"Open": 138.4375,
"Close": 134.75,
"Volume": 7831700,
"Adj Close": 94.21179962158203,
"returns": -0.0248755837821677
},
{
"Date": "2000-10-18T00:00:00",
"High": 136.125,
"Low": 130.15625,
"Open": 132.625,
"Close": 134.25,
"Volume": 10897300,
"Adj Close": 93.86222839355469,
"returns": -0.003710482438839424
},
{
"Date": "2000-10-19T00:00:00",
"High": 139.453125,
"Low": 136.4375,
"Open": 136.84375,
"Close": 139.3125,
"Volume": 8767300,
"Adj Close": 97.40169525146484,
"returns": 0.03770917139394481
},
{
"Date": "2000-10-20T00:00:00",
"High": 141.1875,
"Low": 138.375,
"Open": 138.375,
"Close": 139.90625,
"Volume": 7373500,
"Adj Close": 97.8168716430664,
"returns": 0.004262517100238172
},
{
"Date": "2000-10-23T00:00:00",
"High": 141.03125,
"Low": 138.9375,
"Open": 139.9375,
"Close": 140.53125,
"Volume": 5290000,
"Adj Close": 98.25379943847656,
"returns": 0.004466793796110258
},
{
"Date": "2000-10-24T00:00:00",
"High": 141.9375,
"Low": 139,
"Open": 140.96875,
"Close": 139.59375,
"Volume": 5750700,
"Adj Close": 97.5983657836914,
"returns": -0.006670822487588102
},
{
"Date": "2000-10-25T00:00:00",
"High": 139.5625,
"Low": 136.125,
"Open": 138.75,
"Close": 136.3125,
"Volume": 9137600,
"Adj Close": 95.30423736572266,
"returns": -0.023505807700236026
},
{
"Date": "2000-10-26T00:00:00",
"High": 137.65625,
"Low": 134.03125,
"Open": 137.125,
"Close": 136.6875,
"Volume": 9345800,
"Adj Close": 95.56642150878906,
"returns": 0.0027510229378395756
},
{
"Date": "2000-10-27T00:00:00",
"High": 139.28125,
"Low": 136.625,
"Open": 137.875,
"Close": 139.28125,
"Volume": 9762900,
"Adj Close": 97.37985229492188,
"returns": 0.018975606259004296
},
{
"Date": "2000-10-30T00:00:00",
"High": 141.09375,
"Low": 138.15625,
"Open": 138.4375,
"Close": 140.53125,
"Volume": 10154100,
"Adj Close": 98.25379943847656,
"returns": 0.008974619728399968
},
{
"Date": "2000-10-31T00:00:00",
"High": 143.6875,
"Low": 140.0625,
"Open": 141.015625,
"Close": 142.953125,
"Volume": 7752400,
"Adj Close": 99.94708251953125,
"returns": 0.01723376694572476
},
{
"Date": "2000-11-01T00:00:00",
"High": 143.25,
"Low": 141.21875,
"Open": 142.25,
"Close": 142.46875,
"Volume": 6753600,
"Adj Close": 99.60845947265625,
"returns": -0.0033880233253315017
},
{
"Date": "2000-11-02T00:00:00",
"High": 143.90625,
"Low": 142.515625,
"Open": 143.15625,
"Close": 142.703125,
"Volume": 11395100,
"Adj Close": 99.77230072021484,
"returns": 0.0016448527406809355
},
{
"Date": "2000-11-03T00:00:00",
"High": 143.75,
"Low": 142.375,
"Open": 143.46875,
"Close": 142.78125,
"Volume": 5187100,
"Adj Close": 99.82694244384766,
"returns": 0.0005476642639126172
},
{
"Date": "2000-11-06T00:00:00",
"High": 144.296875,
"Low": 143.03125,
"Open": 143.15625,
"Close": 143.78125,
"Volume": 4042500,
"Adj Close": 100.5261001586914,
"returns": 0.007003697576303258
},
{
"Date": "2000-11-07T00:00:00",
"High": 144,
"Low": 142.5625,
"Open": 143.140625,
"Close": 143.75,
"Volume": 5231300,
"Adj Close": 100.5042724609375,
"returns": -0.00021713463189609872
},
{
"Date": "2000-11-08T00:00:00",
"High": 144.0625,
"Low": 140.5625,
"Open": 144.0625,
"Close": 140.5625,
"Volume": 6123300,
"Adj Close": 98.27568054199219,
"returns": -0.02217410130312114
},
{
"Date": "2000-11-09T00:00:00",
"High": 141.21875,
"Low": 137.25,
"Open": 140,
"Close": 140.03125,
"Volume": 10635300,
"Adj Close": 97.90425872802734,
"returns": -0.0037793868423646737
},
{
"Date": "2000-11-10T00:00:00",
"High": 139.46875,
"Low": 136.53125,
"Open": 139,
"Close": 136.625,
"Volume": 8569500,
"Adj Close": 95.52272033691406,
"returns": -0.024325176678259397
},
{
"Date": "2000-11-13T00:00:00",
"High": 136.984375,
"Low": 133.015625,
"Open": 135.625,
"Close": 135.5625,
"Volume": 17285300,
"Adj Close": 94.77987670898438,
"returns": -0.0077766171787155836
},
{
"Date": "2000-11-14T00:00:00",
"High": 139.625,
"Low": 137,
"Open": 137.46875,
"Close": 139.125,
"Volume": 7668900,
"Adj Close": 97.27063751220703,
"returns": 0.026279426495461555
},
{
"Date": "2000-11-15T00:00:00",
"High": 140.109375,
"Low": 137.75,
"Open": 139.0625,
"Close": 139.5625,
"Volume": 8837700,
"Adj Close": 97.57650756835938,
"returns": 0.003144526076679144
},
{
"Date": "2000-11-16T00:00:00",
"High": 139.875,
"Low": 137.3125,
"Open": 138.578125,
"Close": 137.375,
"Volume": 6684100,
"Adj Close": 96.04708862304688,
"returns": -0.01567404884050627
},
{
"Date": "2000-11-17T00:00:00",
"High": 139,
"Low": 135.75,
"Open": 137.3125,
"Close": 136.640625,
"Volume": 6551100,
"Adj Close": 95.53365325927734,
"returns": -0.005345662956891872
},
{
"Date": "2000-11-20T00:00:00",
"High": 136.375,
"Low": 134.3125,
"Open": 135.75,
"Close": 134.6875,
"Volume": 5458500,
"Adj Close": 94.16812133789062,
"returns": -0.01429372660627437
},
{
"Date": "2000-11-21T00:00:00",
"High": 136.1875,
"Low": 133.515625,
"Open": 134.875,
"Close": 135.375,
"Volume": 7684300,
"Adj Close": 94.64875793457031,
"returns": 0.0051040266052997385
},
{
"Date": "2000-11-22T00:00:00",
"High": 134.875,
"Low": 132.125,
"Open": 134.34375,
"Close": 132.140625,
"Volume": 5736900,
"Adj Close": 92.38743591308594,
"returns": -0.02389172421097807
},
{
"Date": "2000-11-24T00:00:00",
"High": 134.96875,
"Low": 133.625,
"Open": 133.625,
"Close": 134.84375,
"Volume": 3411600,
"Adj Close": 94.27729797363281,
"returns": 0.02045583408467766
},
{
"Date": "2000-11-27T00:00:00",
"High": 136.6875,
"Low": 135.3125,
"Open": 136.46875,
"Close": 136.03125,
"Volume": 5992000,
"Adj Close": 95.10759735107422,
"returns": 0.008806991664882302
},
{
"Date": "2000-11-28T00:00:00",
"High": 136.59375,
"Low": 133.640625,
"Open": 135.125,
"Close": 133.6875,
"Volume": 5336100,
"Adj Close": 93.46894836425781,
"returns": -0.017229422595627097
},
{
"Date": "2000-11-29T00:00:00",
"High": 135.90625,
"Low": 133.265625,
"Open": 134.375,
"Close": 133.4375,
"Volume": 6914100,
"Adj Close": 93.29415130615234,
"returns": -0.0018701083211535297
},
{
"Date": "2000-11-30T00:00:00",
"High": 133.5,
"Low": 129.75,
"Open": 132.5,
"Close": 132.28125,
"Volume": 11201600,
"Adj Close": 92.48574829101562,
"returns": -0.008665098549252903
},
{
"Date": "2000-12-01T00:00:00",
"High": 134.0625,
"Low": 131,
"Open": 133.1875,
"Close": 132.21875,
"Volume": 7587200,
"Adj Close": 92.44207000732422,
"returns": -0.00047227042542774544
},
{
"Date": "2000-12-04T00:00:00",
"High": 133.875,
"Low": 131.5,
"Open": 131.875,
"Close": 133.34375,
"Volume": 6996600,
"Adj Close": 93.22859954833984,
"returns": 0.00850835059138455
},
{
"Date": "2000-12-05T00:00:00",
"High": 138.25,
"Low": 134.40625,
"Open": 134.875,
"Close": 137.71875,
"Volume": 8883400,
"Adj Close": 96.28740692138672,
"returns": 0.03280975352912874
},
{
"Date": "2000-12-06T00:00:00",
"High": 138.34375,
"Low": 135.03125,
"Open": 137.78125,
"Close": 135.515625,
"Volume": 12888000,
"Adj Close": 94.7470932006836,
"returns": -0.015997042291944874
},
{
"Date": "2000-12-07T00:00:00",
"High": 135.875,
"Low": 133.65625,
"Open": 134.875,
"Close": 133.65625,
"Volume": 6529100,
"Adj Close": 93.44709777832031,
"returns": -0.013720689241724426
},
{
"Date": "2000-12-08T00:00:00",
"High": 139.46875,
"Low": 133.875,
"Open": 137.0625,
"Close": 133.96875,
"Volume": 10276300,
"Adj Close": 93.66561126708984,
"returns": 0.0023383657059943275
},
{
"Date": "2000-12-11T00:00:00",
"High": 139.5625,
"Low": 136.71875,
"Open": 137.375,
"Close": 138.625,
"Volume": 6405600,
"Adj Close": 96.92107391357422,
"returns": 0.03475622058560357
},
{
"Date": "2000-12-12T00:00:00",
"High": 138.8125,
"Low": 137.375,
"Open": 138.1875,
"Close": 138.03125,
"Volume": 5022900,
"Adj Close": 96.50591278076172,
"returns": -0.004283497035770578
},
{
"Date": "2000-12-13T00:00:00",
"High": 139.40625,
"Low": 136.03125,
"Open": 139.25,
"Close": 136.140625,
"Volume": 6070500,
"Adj Close": 95.18406677246094,
"returns": -0.013697046846276595
},
{
"Date": "2000-12-14T00:00:00",
"High": 136.5,
"Low": 134.03125,
"Open": 135.875,
"Close": 134.40625,
"Volume": 7678400,
"Adj Close": 93.97147369384766,
"returns": -0.012739454403771222
},
{
"Date": "2000-12-15T00:00:00",
"High": 133.125,
"Low": 130.5625,
"Open": 133.125,
"Close": 130.96875,
"Volume": 9065300,
"Adj Close": 91.84896087646484,
"returns": -0.02258677802901987
},
{
"Date": "2000-12-18T00:00:00",
"High": 133.46875,
"Low": 131.765625,
"Open": 132.0625,
"Close": 132.71875,
"Volume": 7235400,
"Adj Close": 93.07624053955078,
"returns": 0.01336193301888966
},
{
"Date": "2000-12-19T00:00:00",
"High": 134.96875,
"Low": 130.015625,
"Open": 132.46875,
"Close": 130.015625,
"Volume": 9616600,
"Adj Close": 91.1805419921875,
"returns": -0.020367158539861152
},
{
"Date": "2000-12-20T00:00:00",
"High": 128.9375,
"Low": 126.09375,
"Open": 128.625,
"Close": 126.25,
"Volume": 9994300,
"Adj Close": 88.53971099853516,
"returns": -0.028962659531883594
},
{
"Date": "2000-12-21T00:00:00",
"High": 128.859375,
"Low": 125.53125,
"Open": 126,
"Close": 127.125,
"Volume": 14331500,
"Adj Close": 89.15333557128906,
"returns": 0.006930501193572525
},
{
"Date": "2000-12-22T00:00:00",
"High": 131.109375,
"Low": 128.84375,
"Open": 129,
"Close": 130.9375,
"Volume": 10182900,
"Adj Close": 91.82705688476562,
"returns": 0.029990143345097753
},
{
"Date": "2000-12-26T00:00:00",
"High": 132.34375,
"Low": 130.28125,
"Open": 130.84375,
"Close": 132.34375,
"Volume": 4665300,
"Adj Close": 92.81324768066406,
"returns": 0.010739653750811318
},
{
"Date": "2000-12-27T00:00:00",
"High": 133.734375,
"Low": 131.25,
"Open": 131.75,
"Close": 133.3125,
"Volume": 4854100,
"Adj Close": 93.49264526367188,
"returns": 0.007320049669475637
},
{
"Date": "2000-12-28T00:00:00",
"High": 133.875,
"Low": 132.59375,
"Open": 132.8125,
"Close": 133.71875,
"Volume": 8358700,
"Adj Close": 93.77752685546875,
"returns": 0.003047101630223814
},
{
"Date": "2000-12-29T00:00:00",
"High": 134.28125,
"Low": 131.1875,
"Open": 134.0625,
"Close": 131.1875,
"Volume": 8774600,
"Adj Close": 92.00238800048828,
"returns": -0.018929256448790066
},
{
"Date": "2001-01-02T00:00:00",
"High": 132.15625,
"Low": 127.5625,
"Open": 132,
"Close": 128.8125,
"Volume": 8737500,
"Adj Close": 90.33679962158203,
"returns": -0.01810375159933253
},
{
"Date": "2001-01-03T00:00:00",
"High": 136,
"Low": 127.65625,
"Open": 128.3125,
"Close": 135,
"Volume": 19431600,
"Adj Close": 94.67610931396484,
"returns": 0.04803479546054379
},
{
"Date": "2001-01-04T00:00:00",
"High": 135.46875,
"Low": 133,
"Open": 134.9375,
"Close": 133.546875,
"Volume": 9219000,
"Adj Close": 93.65699768066406,
"returns": -0.010764190044198041
},
{
"Date": "2001-01-05T00:00:00",
"High": 133.625,
"Low": 129.1875,
"Open": 133.46875,
"Close": 129.1875,
"Volume": 12911400,
"Adj Close": 90.59976959228516,
"returns": -0.03264281542317782
},
{
"Date": "2001-01-08T00:00:00",
"High": 130.1875,
"Low": 127.6875,
"Open": 129.875,
"Close": 130.1875,
"Volume": 6625300,
"Adj Close": 91.3010482788086,
"returns": 0.0077404025383212005
},
{
"Date": "2001-01-09T00:00:00",
"High": 131.5,
"Low": 129.421875,
"Open": 131.046875,
"Close": 129.84375,
"Volume": 5702400,
"Adj Close": 91.05999755859375,
"returns": -0.0026401747270057285
},
{
"Date": "2001-01-10T00:00:00",
"High": 132.125,
"Low": 128.8125,
"Open": 129,
"Close": 132.125,
"Volume": 8746100,
"Adj Close": 92.65985107421875,
"returns": 0.01756922423148044
},
{
"Date": "2001-01-11T00:00:00",
"High": 133.484375,
"Low": 131.09375,
"Open": 131.09375,
"Close": 132.25,
"Volume": 7245100,
"Adj Close": 92.74748992919922,
"returns": 0.0009458126034571634
},
{
"Date": "2001-01-12T00:00:00",
"High": 133.71875,
"Low": 131.28125,
"Open": 132.6875,
"Close": 132,
"Volume": 7244000,
"Adj Close": 92.57218933105469,
"returns": -0.0018900845540763545
},
{
"Date": "2001-01-16T00:00:00",
"High": 133.1875,
"Low": 131.515625,
"Open": 132,
"Close": 132.84375,
"Volume": 8542200,
"Adj Close": 93.16388702392578,
"returns": 0.0063917435370905995
},
{
"Date": "2001-01-17T00:00:00",
"High": 135.046875,
"Low": 132.640625,
"Open": 134.84375,
"Close": 133.453125,
"Volume": 7851400,
"Adj Close": 93.59127807617188,
"returns": 0.004587518467711993
},
{
"Date": "2001-01-18T00:00:00",
"High": 135.703125,
"Low": 132.9375,
"Open": 133.4375,
"Close": 134.78125,
"Volume": 8107000,
"Adj Close": 94.5227279663086,
"returns": 0.009952315101185327
},
{
"Date": "2001-01-19T00:00:00",
"High": 136.1875,
"Low": 133.875,
"Open": 136.1875,
"Close": 134.015625,
"Volume": 7782500,
"Adj Close": 93.98577880859375,
"returns": -0.005680635433059411
},
{
"Date": "2001-01-22T00:00:00",
"High": 135.78125,
"Low": 133.5625,
"Open": 134.25,
"Close": 134.90625,
"Volume": 7050900,
"Adj Close": 94.6103515625,
"returns": 0.006645396376171231
},
{
"Date": "2001-01-23T00:00:00",
"High": 136.65625,
"Low": 134.15625,
"Open": 134.46875,
"Close": 135.96875,
"Volume": 8463100,
"Adj Close": 95.35547637939453,
"returns": 0.007875721890773235
},
{
"Date": "2001-01-24T00:00:00",
"High": 137.3125,
"Low": 135.84375,
"Open": 136.25,
"Close": 136.375,
"Volume": 6199900,
"Adj Close": 95.640380859375,
"returns": 0.002987814552432244
},
{
"Date": "2001-01-25T00:00:00",
"High": 137.25,
"Low": 135.65625,
"Open": 136.25,
"Close": 136.03125,
"Volume": 10818300,
"Adj Close": 95.3993148803711,
"returns": -0.0025205459957166054
},
{
"Date": "2001-01-26T00:00:00",
"High": 136.125,
"Low": 134.453125,
"Open": 135.15625,
"Close": 135.875,
"Volume": 7136800,
"Adj Close": 95.28973388671875,
"returns": -0.0011486559813322916
},
{
"Date": "2001-01-29T00:00:00",
"High": 136.89999389648438,
"Low": 135.3699951171875,
"Open": 135.5,
"Close": 136.60000610351562,
"Volume": 6705900,
"Adj Close": 95.7981948852539,
"returns": 0.005335947302986588
},
{
"Date": "2001-01-30T00:00:00",
"High": 137.9199981689453,
"Low": 135.7899932861328,
"Open": 136.3000030517578,
"Close": 137.8000030517578,
"Volume": 7069100,
"Adj Close": 96.63975524902344,
"returns": 0.00878472047179546
},
{
"Date": "2001-01-31T00:00:00",
"High": 138.6999969482422,
"Low": 136.60000610351562,
"Open": 137.39999389648438,
"Close": 137.02000427246094,
"Volume": 9706900,
"Adj Close": 96.09272766113281,
"returns": -0.0056604819256943495
},
{
"Date": "2001-02-01T00:00:00",
"High": 137.9499969482422,
"Low": 136.25,
"Open": 137.10000610351562,
"Close": 137.92999267578125,
"Volume": 8239100,
"Adj Close": 96.73092651367188,
"returns": 0.006641489611884488
},
{
"Date": "2001-02-02T00:00:00",
"High": 137.99000549316406,
"Low": 134.75,
"Open": 137.39999389648438,
"Close": 134.8000030517578,
"Volume": 8276600,
"Adj Close": 94.53583526611328,
"returns": -0.022692755323173053
},
{
"Date": "2001-02-05T00:00:00",
"High": 135.94000244140625,
"Low": 134.75,
"Open": 134.8000030517578,
"Close": 135.7899932861328,
"Volume": 4352900,
"Adj Close": 95.2301254272461,
"returns": 0.007344200843822035
},
{
"Date": "2001-02-06T00:00:00",
"High": 136.6999969482422,
"Low": 135.22000122070312,
"Open": 135.3000030517578,
"Close": 135.38999938964844,
"Volume": 7106700,
"Adj Close": 94.9496078491211,
"returns": -0.002945681073782791
},
{
"Date": "2001-02-07T00:00:00",
"High": 135.39999389648438,
"Low": 133.67999267578125,
"Open": 134.72000122070312,
"Close": 134.69000244140625,
"Volume": 5748700,
"Adj Close": 94.45873260498047,
"returns": -0.005169850147466071
},
{
"Date": "2001-02-08T00:00:00",
"High": 135.39999389648438,
"Low": 133.10000610351562,
"Open": 134.8000030517578,
"Close": 133.1199951171875,
"Volume": 5943300,
"Adj Close": 93.3576431274414,
"returns": -0.01165683094800496
},
{
"Date": "2001-02-09T00:00:00",
"High": 133.35000610351562,
"Low": 131.25999450683594,
"Open": 133.35000610351562,
"Close": 131.83999633789062,
"Volume": 9913000,
"Adj Close": 92.45996856689453,
"returns": -0.009615437263358007
},
{
"Date": "2001-02-12T00:00:00",
"High": 133.5,
"Low": 131.6999969482422,
"Open": 131.6999969482422,
"Close": 133.35000610351562,
"Volume": 5804400,
"Adj Close": 93.51896667480469,
"returns": 0.011453584987366483
},
{
"Date": "2001-02-13T00:00:00",
"High": 134.1699981689453,
"Low": 132,
"Open": 133.6999969482422,
"Close": 132.25999450683594,
"Volume": 6587600,
"Adj Close": 92.75453186035156,
"returns": -0.008174115279858785
},
{
"Date": "2001-02-14T00:00:00",
"High": 132.64999389648438,
"Low": 130.66000366210938,
"Open": 132.64999389648438,
"Close": 132.05999755859375,
"Volume": 8400100,
"Adj Close": 92.61426544189453,
"returns": -0.001512232509223499
},
{
"Date": "2001-02-15T00:00:00",
"High": 133.52000427246094,
"Low": 131.99000549316406,
"Open": 132.83999633789062,
"Close": 133.33999633789062,
"Volume": 5929800,
"Adj Close": 93.51194763183594,
"returns": 0.00969269891261626
},
{
"Date": "2001-02-16T00:00:00",
"High": 131.2899932861328,
"Low": 129.3000030517578,
"Open": 131,
"Close": 130.39999389648438,
"Volume": 6434900,
"Adj Close": 91.4500503540039,
"returns": -0.02204955976267209
},
{
"Date": "2001-02-20T00:00:00",
"High": 131.13999938964844,
"Low": 128.10000610351562,
"Open": 131.0399932861328,
"Close": 128.38999938964844,
"Volume": 5760000,
"Adj Close": 90.04048919677734,
"returns": -0.015413454139939109
},
{
"Date": "2001-02-21T00:00:00",
"High": 128.83999633789062,
"Low": 125.5,
"Open": 127.9000015258789,
"Close": 125.62000274658203,
"Volume": 10910800,
"Adj Close": 88.09785461425781,
"returns": -0.02157512247933302
},
{
"Date": "2001-02-22T00:00:00",
"High": 126.54000091552734,
"Low": 123.0199966430664,
"Open": 126.3499984741211,
"Close": 125.80999755859375,
"Volume": 21281600,
"Adj Close": 88.23111724853516,
"returns": 0.001512666055953904
},
{
"Date": "2001-02-23T00:00:00",
"High": 125.54000091552734,
"Low": 121.80000305175781,
"Open": 125.08000183105469,
"Close": 124.95999908447266,
"Volume": 20173000,
"Adj Close": 87.6349868774414,
"returns": -0.006756464042210086
},
{
"Date": "2001-02-26T00:00:00",
"High": 127.62000274658203,
"Low": 124.5,
"Open": 125.80000305175781,
"Close": 127.62000274658203,
"Volume": 11503700,
"Adj Close": 89.50048828125,
"returns": 0.02128717616421305
},
{
"Date": "2001-02-27T00:00:00",
"High": 127.83999633789062,
"Low": 125.51000213623047,
"Open": 126.80000305175781,
"Close": 126.44000244140625,
"Volume": 11415000,
"Adj Close": 88.67296600341797,
"returns": -0.009246008527144522
},
{
"Date": "2001-02-28T00:00:00",
"High": 126.83999633789062,
"Low": 123.2699966430664,
"Open": 126.75,
"Close": 123.94999694824219,
"Volume": 14825800,
"Adj Close": 86.92668914794922,
"returns": -0.01969345262908473
},
{
"Date": "2001-03-01T00:00:00",
"High": 124.5999984741211,
"Low": 121.75,
"Open": 124.05000305175781,
"Close": 124.5999984741211,
"Volume": 14672000,
"Adj Close": 87.38253784179688,
"returns": 0.0052440590837619094
},
{
"Date": "2001-03-02T00:00:00",
"High": 125.6500015258789,
"Low": 122.30000305175781,
"Open": 122.5,
"Close": 123.61000061035156,
"Volume": 12564300,
"Adj Close": 86.68827056884766,
"returns": -0.007945148883249042
},
{
"Date": "2001-03-05T00:00:00",
"High": 124.77999877929688,
"Low": 123.80999755859375,
"Open": 124.1500015258789,
"Close": 124.73999786376953,
"Volume": 5293200,
"Adj Close": 87.480712890625,
"returns": 0.009141286549810612
},
{
"Date": "2001-03-06T00:00:00",
"High": 127.75,
"Low": 125.48999786376953,
"Open": 126.3499984741211,
"Close": 126.08000183105469,
"Volume": 6917000,
"Adj Close": 88.42046356201172,
"returns": 0.01074237555153057
},
{
"Date": "2001-03-07T00:00:00",
"High": 127.04000091552734,
"Low": 125.76000213623047,
"Open": 126.9000015258789,
"Close": 126.9800033569336,
"Volume": 6371700,
"Adj Close": 89.05166625976562,
"returns": 0.007138649497253846
},
{
"Date": "2001-03-08T00:00:00",
"High": 127.23999786376953,
"Low": 126.13999938964844,
"Open": 126.5999984741211,
"Close": 127.12000274658203,
"Volume": 6055000,
"Adj Close": 89.14982604980469,
"returns": 0.0011022790943937544
},
{
"Date": "2001-03-09T00:00:00",
"High": 126.0999984741211,
"Low": 123.11000061035156,
"Open": 126.0999984741211,
"Close": 123.36000061035156,
"Volume": 10020300,
"Adj Close": 86.51289367675781,
"returns": -0.02957865976736418
},
{
"Date": "2001-03-12T00:00:00",
"High": 122.5,
"Low": 117.75,
"Open": 122.33999633789062,
"Close": 118.08000183105469,
"Volume": 13972900,
"Adj Close": 82.81001281738281,
"returns": -0.0428014912229181
},
{
"Date": "2001-03-13T00:00:00",
"High": 120.44000244140625,
"Low": 117.52999877929688,
"Open": 119.4000015258789,
"Close": 120.0199966430664,
"Volume": 12888000,
"Adj Close": 84.17058563232422,
"returns": 0.01643005197863956
},
{
"Date": "2001-03-14T00:00:00",
"High": 119.29000091552734,
"Low": 115.75,
"Open": 117.05000305175781,
"Close": 117.6500015258789,
"Volume": 19883400,
"Adj Close": 82.50848388671875,
"returns": -0.019746824061150026
},
{
"Date": "2001-03-15T00:00:00",
"High": 118.86000061035156,
"Low": 117.36000061035156,
"Open": 118.44999694824219,
"Close": 117.68000030517578,
"Volume": 10370300,
"Adj Close": 82.52949523925781,
"returns": 0.0002546568734422827
},
{
"Date": "2001-03-16T00:00:00",
"High": 117.4000015258789,
"Low": 114.80999755859375,
"Open": 117.12999725341797,
"Close": 115.01000213623047,
"Volume": 58514600,
"Adj Close": 80.87419128417969,
"returns": -0.02005711958226941
},
{
"Date": "2001-03-19T00:00:00",
"High": 117.69000244140625,
"Low": 114.81999969482422,
"Open": 115.76000213623047,
"Close": 117.3499984741211,
"Volume": 10067800,
"Adj Close": 82.51966857910156,
"returns": 0.02034613600202717
},
{
"Date": "2001-03-20T00:00:00",
"High": 118.45999908447266,
"Low": 114.11000061035156,
"Open": 117.9000015258789,
"Close": 114.19999694824219,
"Volume": 15083900,
"Adj Close": 80.30459594726562,
"returns": -0.026842965682934317
},
{
"Date": "2001-03-21T00:00:00",
"High": 115.26000213623047,
"Low": 111.9000015258789,
"Open": 114.18000030517578,
"Close": 112.26000213623047,
"Volume": 19004600,
"Adj Close": 78.94041442871094,
"returns": -0.016987589595127472
},
{
"Date": "2001-03-22T00:00:00",
"High": 112.5999984741211,
"Low": 108.04000091552734,
"Open": 112.0199966430664,
"Close": 111.12000274658203,
"Volume": 28624800,
"Adj Close": 78.13877868652344,
"returns": -0.010154947221761024
},
{
"Date": "2001-03-23T00:00:00",
"High": 114.66000366210938,
"Low": 111.5,
"Open": 113.25,
"Close": 114.4800033569336,
"Volume": 12861700,
"Adj Close": 80.50151824951172,
"returns": 0.03023773346224279
},
{
"Date": "2001-03-26T00:00:00",
"High": 116.2699966430664,
"Low": 114.7699966430664,
"Open": 115.69999694824219,
"Close": 115.94000244140625,
"Volume": 9943800,
"Adj Close": 81.52812957763672,
"returns": 0.012752695234182543
},
{
"Date": "2001-03-27T00:00:00",
"High": 118.6500015258789,
"Low": 115.27999877929688,
"Open": 115.62000274658203,
"Close": 118.30999755859375,
"Volume": 12880700,
"Adj Close": 83.19473266601562,
"returns": 0.020442062108046333
},
{
"Date": "2001-03-28T00:00:00",
"High": 116.94999694824219,
"Low": 114.9000015258789,
"Open": 116.9000015258789,
"Close": 115.04000091552734,
"Volume": 10953300,
"Adj Close": 80.89527130126953,
"returns": -0.027639506625705024
},
{
"Date": "2001-03-29T00:00:00",
"High": 116.5,
"Low": 112.13999938964844,
"Open": 114.69999694824219,
"Close": 115.4800033569336,
"Volume": 12060300,
"Adj Close": 81.20465850830078,
"returns": 0.0038245400757608294
},
{
"Date": "2001-03-30T00:00:00",
"High": 116.69000244140625,
"Low": 114.5,
"Open": 115.55000305175781,
"Close": 116.69000244140625,
"Volume": 9183600,
"Adj Close": 82.0555419921875,
"returns": 0.010478259492954445
},
{
"Date": "2001-04-02T00:00:00",
"High": 117.37999725341797,
"Low": 113.80000305175781,
"Open": 116.30000305175781,
"Close": 114.19999694824219,
"Volume": 10561000,
"Adj Close": 80.30459594726562,
"returns": -0.021338547067163094
},
{
"Date": "2001-04-03T00:00:00",
"High": 114.1500015258789,
"Low": 110.05999755859375,
"Open": 113.9800033569336,
"Close": 110.38999938964844,
"Volume": 12836000,
"Adj Close": 77.6254653930664,
"returns": -0.033362107393685725
},
{
"Date": "2001-04-04T00:00:00",
"High": 112.0999984741211,
"Low": 109.30000305175781,
"Open": 110.56999969482422,
"Close": 110.8499984741211,
"Volume": 14884300,
"Adj Close": 77.94890594482422,
"returns": 0.004166680999850181
},
{
"Date": "2001-04-05T00:00:00",
"High": 115.48999786376953,
"Low": 112.5,
"Open": 113.30000305175781,
"Close": 115.05000305175781,
"Volume": 21522800,
"Adj Close": 80.90233612060547,
"returns": 0.037889308900266316
},
{
"Date": "2001-04-06T00:00:00",
"High": 114.4000015258789,
"Low": 112.05999755859375,
"Open": 113.98999786376953,
"Close": 113.30000305175781,
"Volume": 14937800,
"Adj Close": 79.67171478271484,
"returns": -0.015211196572322394
},
{
"Date": "2001-04-09T00:00:00",
"High": 114.98999786376953,
"Low": 112.77999877929688,
"Open": 114,
"Close": 114.55999755859375,
"Volume": 9034300,
"Adj Close": 80.55773162841797,
"returns": 0.011120845686822811
},
{
"Date": "2001-04-10T00:00:00",
"High": 117.75,
"Low": 115.16999816894531,
"Open": 115.44999694824219,
"Close": 116.6500015258789,
"Volume": 17873600,
"Adj Close": 82.02745056152344,
"returns": 0.018244293916873433
},
{
"Date": "2001-04-11T00:00:00",
"High": 118.98999786376953,
"Low": 116.13999938964844,
"Open": 118.77999877929688,
"Close": 116.7300033569336,
"Volume": 12722300,
"Adj Close": 82.08370971679688,
"returns": 0.0006858576597019717
},
{
"Date": "2001-04-12T00:00:00",
"High": 118.94000244140625,
"Low": 115.95999908447266,
"Open": 116.30000305175781,
"Close": 118.8499984741211,
"Volume": 9233200,
"Adj Close": 83.57445526123047,
"returns": 0.01816128376235593
},
{
"Date": "2001-04-16T00:00:00",
"High": 118.88999938964844,
"Low": 116.91000366210938,
"Open": 118.29000091552734,
"Close": 117.5999984741211,
"Volume": 7350000,
"Adj Close": 82.69546508789062,
"returns": -0.010517450225578706
},
{
"Date": "2001-04-17T00:00:00",
"High": 119.66000366210938,
"Low": 117.0199966430664,
"Open": 117.30999755859375,
"Close": 119.26000213623047,
"Volume": 10924700,
"Adj Close": 83.8627700805664,
"returns": 0.014115707450646164
},
{
"Date": "2001-04-18T00:00:00",
"High": 126,
"Low": 120.69000244140625,
"Open": 121.05999755859375,
"Close": 124,
"Volume": 32481600,
"Adj Close": 87.19590759277344,
"returns": 0.0397451396967321
},
{
"Date": "2001-04-19T00:00:00",
"High": 125.83999633789062,
"Low": 123.58000183105469,
"Open": 124.25,
"Close": 125.6500015258789,
"Volume": 13809900,
"Adj Close": 88.35619354248047,
"returns": 0.013306656031678132
},
{
"Date": "2001-04-20T00:00:00",
"High": 125.4000015258789,
"Low": 123.66000366210938,
"Open": 124.9000015258789,
"Close": 124.5,
"Volume": 7626700,
"Adj Close": 87.54750061035156,
"returns": -0.009152645668694337
},
{
"Date": "2001-04-23T00:00:00",
"High": 123.88999938964844,
"Low": 121.91000366210938,
"Open": 123.6500015258789,
"Close": 122.23999786376953,
"Volume": 8451800,
"Adj Close": 85.95828247070312,
"returns": -0.01815263860840055
},
{
"Date": "2001-04-24T00:00:00",
"High": 123.6500015258789,
"Low": 121.0999984741211,
"Open": 122.5199966430664,
"Close": 121.58000183105469,
"Volume": 10044700,
"Adj Close": 85.4941635131836,
"returns": -0.005399351222236337
},
{
"Date": "2001-04-25T00:00:00",
"High": 123.66999816894531,
"Low": 120.94999694824219,
"Open": 121.41999816894531,
"Close": 123.16999816894531,
"Volume": 8249000,
"Adj Close": 86.61222839355469,
"returns": 0.013077674947935769
},
{
"Date": "2001-04-26T00:00:00",
"High": 125.22000122070312,
"Low": 123.5,
"Open": 123.7300033569336,
"Close": 123.72000122070312,
"Volume": 10590400,
"Adj Close": 86.9990005493164,
"returns": 0.004465560613500008
},
{
"Date": "2001-04-27T00:00:00",
"High": 125.83999633789062,
"Low": 124.19999694824219,
"Open": 124.91999816894531,
"Close": 125.77999877929688,
"Volume": 7938700,
"Adj Close": 88.44757843017578,
"returns": 0.01665051174970955
},
{
"Date": "2001-04-30T00:00:00",
"High": 127.2699966430664,
"Low": 124.66999816894531,
"Open": 126.44999694824219,
"Close": 126.66000366210938,
"Volume": 10766900,
"Adj Close": 89.06640625,
"returns": 0.006996549038510436
},
{
"Date": "2001-05-01T00:00:00",
"High": 127.1500015258789,
"Low": 124.5999984741211,
"Open": 125.06999969482422,
"Close": 127.05000305175781,
"Volume": 10578000,
"Adj Close": 89.34064483642578,
"returns": 0.0030790350478049344
},
{
"Date": "2001-05-02T00:00:00",
"High": 127.69000244140625,
"Low": 126,
"Open": 127.41000366210938,
"Close": 126.81999969482422,
"Volume": 9572900,
"Adj Close": 89.17891693115234,
"returns": -0.0018102388399988678
},
{
"Date": "2001-05-03T00:00:00",
"High": 126.1500015258789,
"Low": 124.22000122070312,
"Open": 126.12999725341797,
"Close": 125.20999908447266,
"Volume": 9926200,
"Adj Close": 88.0467529296875,
"returns": -0.012695422196469353
},
{
"Date": "2001-05-04T00:00:00",
"High": 127.3499984741211,
"Low": 123.44000244140625,
"Open": 123.6500015258789,
"Close": 127.33999633789062,
"Volume": 12145300,
"Adj Close": 89.5445785522461,
"returns": 0.017011707674838616
},
{
"Date": "2001-05-07T00:00:00",
"High": 127.37999725341797,
"Low": 126.2300033569336,
"Open": 126.86000061035156,
"Close": 126.23999786376953,
"Volume": 7185200,
"Adj Close": 88.77104187011719,
"returns": -0.00863856522232187
},
{
"Date": "2001-05-08T00:00:00",
"High": 127.0999984741211,
"Low": 125.55999755859375,
"Open": 126.86000061035156,
"Close": 126.18000030517578,
"Volume": 6952600,
"Adj Close": 88.7288589477539,
"returns": -0.0004751878706684698
},
{
"Date": "2001-05-09T00:00:00",
"High": 126.55000305175781,
"Low": 125.05999755859375,
"Open": 125.25,
"Close": 125.6500015258789,
"Volume": 9507400,
"Adj Close": 88.35619354248047,
"returns": -0.004200047309217303
},
{
"Date": "2001-05-10T00:00:00",
"High": 127.5,
"Low": 125.7699966430664,
"Open": 127.26000213623047,
"Close": 126.0199966430664,
"Volume": 6872400,
"Adj Close": 88.6163101196289,
"returns": 0.0029439540876483594
},
{
"Date": "2001-05-11T00:00:00",
"High": 126.48999786376953,
"Low": 124.4000015258789,
"Open": 126,
"Close": 125.1500015258789,
"Volume": 7734400,
"Adj Close": 88.00457000732422,
"returns": -0.006903245141654635
},
{
"Date": "2001-05-14T00:00:00",
"High": 125.44000244140625,
"Low": 124.45999908447266,
"Open": 124.9000015258789,
"Close": 125.4000015258789,
"Volume": 7914000,
"Adj Close": 88.18040466308594,
"returns": 0.001998017327362378
},
{
"Date": "2001-05-15T00:00:00",
"High": 126.5,
"Low": 124.8499984741211,
"Open": 125.55000305175781,
"Close": 125.9800033569336,
"Volume": 9782200,
"Adj Close": 88.58821868896484,
"returns": 0.004624769272006057
},
{
"Date": "2001-05-16T00:00:00",
"High": 129.1999969482422,
"Low": 124.62000274658203,
"Open": 124.83999633789062,
"Close": 128.9499969482422,
"Volume": 14909000,
"Adj Close": 90.67669677734375,
"returns": 0.023575122282474048
},
{
"Date": "2001-05-17T00:00:00",
"High": 130.0800018310547,
"Low": 128.55999755859375,
"Open": 129,
"Close": 129.14999389648438,
"Volume": 11824600,
"Adj Close": 90.81735229492188,
"returns": 0.001551176019606304
},
{
"Date": "2001-05-18T00:00:00",
"High": 129.74000549316406,
"Low": 128.10000610351562,
"Open": 129.08999633789062,
"Close": 129.74000549316406,
"Volume": 6683100,
"Adj Close": 91.23224639892578,
"returns": 0.00456844527526612
},
{
"Date": "2001-05-21T00:00:00",
"High": 131.83999633789062,
"Low": 129.14999389648438,
"Open": 129.83999633789062,
"Close": 131.64999389648438,
"Volume": 11531500,
"Adj Close": 92.57533264160156,
"returns": 0.01472161758248225
},
{
"Date": "2001-05-22T00:00:00",
"High": 132.08999633789062,
"Low": 131.07000732421875,
"Open": 131.8300018310547,
"Close": 131.47999572753906,
"Volume": 8342700,
"Adj Close": 92.45577239990234,
"returns": -0.0012914913539883166
},
{
"Date": "2001-05-23T00:00:00",
"High": 131.0500030517578,
"Low": 129.25,
"Open": 131.0500030517578,
"Close": 129.25,
"Volume": 12330800,
"Adj Close": 90.88766479492188,
"returns": -0.016960624137104974
},
{
"Date": "2001-05-24T00:00:00",
"High": 130,
"Low": 128.5500030517578,
"Open": 129.47000122070312,
"Close": 129.6300048828125,
"Volume": 7902800,
"Adj Close": 91.15487670898438,
"returns": 0.0029400239808716755
},
{
"Date": "2001-05-25T00:00:00",
"High": 129.6999969482422,
"Low": 127.9000015258789,
"Open": 129.64999389648438,
"Close": 128.10000610351562,
"Volume": 7425000,
"Adj Close": 90.07899475097656,
"returns": -0.011802790995402379
},
{
"Date": "2001-05-29T00:00:00",
"High": 128.35000610351562,
"Low": 126.9000015258789,
"Open": 128.22000122070312,
"Close": 127.08000183105469,
"Volume": 9003900,
"Adj Close": 89.36172485351562,
"returns": -0.007962676531236057
},
{
"Date": "2001-05-30T00:00:00",
"High": 127.08999633789062,
"Low": 125,
"Open": 126.58999633789062,
"Close": 125.30000305175781,
"Volume": 10041800,
"Adj Close": 88.11004638671875,
"returns": -0.01400687451868976
},
{
"Date": "2001-05-31T00:00:00",
"High": 126.76000213623047,
"Low": 125.26000213623047,
"Open": 125.43000030517578,
"Close": 125.94999694824219,
"Volume": 9874200,
"Adj Close": 88.56713104248047,
"returns": 0.00518765651030928
},
{
"Date": "2001-06-01T00:00:00",
"High": 127.0999984741211,
"Low": 125.12000274658203,
"Open": 126.19999694824219,
"Close": 126.7300033569336,
"Volume": 8848300,
"Adj Close": 89.1156234741211,
"returns": 0.006192956971560415
},
{
"Date": "2001-06-04T00:00:00",
"High": 127.43000030517578,
"Low": 126.08000183105469,
"Open": 126.80000305175781,
"Close": 127.33999633789062,
"Volume": 5623500,
"Adj Close": 89.5445785522461,
"returns": 0.00481346661115567
},
{
"Date": "2001-06-05T00:00:00",
"High": 129.22999572753906,
"Low": 127.2699966430664,
"Open": 127.48999786376953,
"Close": 128.8000030517578,
"Volume": 9115400,
"Adj Close": 90.57122802734375,
"returns": 0.011465233202238467
},
{
"Date": "2001-06-06T00:00:00",
"High": 128.8300018310547,
"Low": 127.36000061035156,
"Open": 128.8300018310547,
"Close": 127.7300033569336,
"Volume": 12064900,
"Adj Close": 89.81881713867188,
"returns": -0.008307394136741975
},
{
"Date": "2001-06-07T00:00:00",
"High": 128.35000610351562,
"Low": 127,
"Open": 127.05000305175781,
"Close": 128.19000244140625,
"Volume": 7355300,
"Adj Close": 90.14225769042969,
"returns": 0.0036010333030600528
},
{
"Date": "2001-06-08T00:00:00",
"High": 127.87000274658203,
"Low": 126.13999938964844,
"Open": 127.69999694824219,
"Close": 127,
"Volume": 8170600,
"Adj Close": 89.30548095703125,
"returns": -0.00928284641230237
},
{
"Date": "2001-06-11T00:00:00",
"High": 126.98999786376953,
"Low": 125.41000366210938,
"Open": 126.70999908447266,
"Close": 126.0999984741211,
"Volume": 7012200,
"Adj Close": 88.672607421875,
"returns": -0.007086614711371952
},
{
"Date": "2001-06-12T00:00:00",
"High": 126.73999786376953,
"Low": 124.04000091552734,
"Open": 124.86000061035156,
"Close": 125.87999725341797,
"Volume": 9364400,
"Adj Close": 88.51789093017578,
"returns": -0.0017448059349730594
},
{
"Date": "2001-06-13T00:00:00",
"High": 126.58000183105469,
"Low": 124.6500015258789,
"Open": 126.16999816894531,
"Close": 124.80000305175781,
"Volume": 7629400,
"Adj Close": 87.75841522216797,
"returns": -0.008579911925453598
},
{
"Date": "2001-06-14T00:00:00",
"High": 124.30000305175781,
"Low": 121.75,
"Open": 124.18000030517578,
"Close": 122,
"Volume": 12603000,
"Adj Close": 85.78950500488281,
"returns": -0.02243557170330268
},
{
"Date": "2001-06-15T00:00:00",
"High": 122.4000015258789,
"Low": 120.4000015258789,
"Open": 120.91000366210938,
"Close": 121.8499984741211,
"Volume": 16821100,
"Adj Close": 85.92771911621094,
"returns": 0.001611084145085817
},
{
"Date": "2001-06-18T00:00:00",
"High": 122.44000244140625,
"Low": 120.91000366210938,
"Open": 121.6500015258789,
"Close": 121.26000213623047,
"Volume": 11368300,
"Adj Close": 85.51166534423828,
"returns": -0.004841904059037949
},
{
"Date": "2001-06-19T00:00:00",
"High": 122.88999938964844,
"Low": 120.88999938964844,
"Open": 122.37999725341797,
"Close": 121.79000091552734,
"Volume": 7732300,
"Adj Close": 85.88544464111328,
"returns": 0.0043710913051489
},
{
"Date": "2001-06-20T00:00:00",
"High": 122.86000061035156,
"Low": 121.0999984741211,
"Open": 121.19000244140625,
"Close": 122.43000030517578,
"Volume": 8787200,
"Adj Close": 86.33672332763672,
"returns": 0.005254425687718944
},
{
"Date": "2001-06-21T00:00:00",
"High": 124.30999755859375,
"Low": 122.1500015258789,
"Open": 122.22000122070312,
"Close": 123.81999969482422,
"Volume": 12259100,
"Adj Close": 87.31694793701172,
"returns": 0.011353507193632595
},
{
"Date": "2001-06-22T00:00:00",
"High": 123.58999633789062,
"Low": 122.16000366210938,
"Open": 123.48999786376953,
"Close": 122.8499984741211,
"Volume": 12212000,
"Adj Close": 86.63291931152344,
"returns": -0.00783385862251762
},
{
"Date": "2001-06-25T00:00:00",
"High": 123.44000244140625,
"Low": 121.5,
"Open": 123.27999877929688,
"Close": 121.72000122070312,
"Volume": 8406800,
"Adj Close": 85.8360366821289,
"returns": -0.009198381351193108
},
{
"Date": "2001-06-26T00:00:00",
"High": 122.38999938964844,
"Low": 120.56999969482422,
"Open": 120.9000015258789,
"Close": 121.55000305175781,
"Volume": 8005800,
"Adj Close": 85.7161636352539,
"returns": -0.0013965352025619993
},
{
"Date": "2001-06-27T00:00:00",
"High": 122.23999786376953,
"Low": 120.91000366210938,
"Open": 121.5999984741211,
"Close": 121.4800033569336,
"Volume": 10105100,
"Adj Close": 85.66678619384766,
"returns": -0.0005760575288502601
},
{
"Date": "2001-06-28T00:00:00",
"High": 123.94000244140625,
"Low": 121.93000030517578,
"Open": 122,
"Close": 122.1500015258789,
"Volume": 10269300,
"Adj Close": 86.13927459716797,
"returns": 0.005515421137092247
},
{
"Date": "2001-06-29T00:00:00",
"High": 124.01000213623047,
"Low": 122.26000213623047,
"Open": 122.80000305175781,
"Close": 122.5999984741211,
"Volume": 9824200,
"Adj Close": 86.45664978027344,
"returns": 0.003684442254589193
},
{
"Date": "2001-07-02T00:00:00",
"High": 124.31999969482422,
"Low": 122.62000274658203,
"Open": 122.80000305175781,
"Close": 124.12999725341797,
"Volume": 8522200,
"Adj Close": 87.5355453491211,
"returns": 0.012479035118636128
},
{
"Date": "2001-07-03T00:00:00",
"High": 124.0999984741211,
"Low": 123.05000305175781,
"Open": 123.9800033569336,
"Close": 124.0999984741211,
"Volume": 3303100,
"Adj Close": 87.51441192626953,
"returns": -0.00024142675717930828
},
{
"Date": "2001-07-05T00:00:00",
"High": 123.6500015258789,
"Low": 121.66000366210938,
"Open": 123.06999969482422,
"Close": 121.68000030517578,
"Volume": 5517900,
"Adj Close": 85.80785369873047,
"returns": -0.019500310748552296
},
{
"Date": "2001-07-06T00:00:00",
"High": 121.48999786376953,
"Low": 119.05000305175781,
"Open": 121.30999755859375,
"Close": 119.05000305175781,
"Volume": 11665900,
"Adj Close": 83.95317077636719,
"returns": -0.021614372605974208
},
{
"Date": "2001-07-09T00:00:00",
"High": 120.54000091552734,
"Low": 119.19999694824219,
"Open": 119.48999786376953,
"Close": 119.69999694824219,
"Volume": 8339300,
"Adj Close": 84.41157531738281,
"returns": 0.005460240950716511
},
{
"Date": "2001-07-10T00:00:00",
"High": 120.63999938964844,
"Low": 118.20999908447266,
"Open": 120.29000091552734,
"Close": 118.26000213623047,
"Volume": 8630700,
"Adj Close": 83.3960952758789,
"returns": -0.01203010413780048
},
{
"Date": "2001-07-11T00:00:00",
"High": 118.88999938964844,
"Low": 117.08999633789062,
"Open": 118.0999984741211,
"Close": 118.37999725341797,
"Volume": 15328600,
"Adj Close": 83.48069763183594,
"returns": 0.0010144642345324417
},
{
"Date": "2001-07-12T00:00:00",
"High": 121.47000122070312,
"Low": 119.30999755859375,
"Open": 119.5,
"Close": 121.19000244140625,
"Volume": 12002800,
"Adj Close": 85.46229553222656,
"returns": 0.023737198617215682
},
{
"Date": "2001-07-13T00:00:00",
"High": 122.31999969482422,
"Low": 120.62000274658203,
"Open": 120.83999633789062,
"Close": 122.23999786376953,
"Volume": 10433800,
"Adj Close": 86.2027359008789,
"returns": 0.008663941964595745
},
{
"Date": "2001-07-16T00:00:00",
"High": 122.27999877929688,
"Low": 120.29000091552734,
"Open": 121.7699966430664,
"Close": 120.70999908447266,
"Volume": 6915300,
"Adj Close": 85.1238021850586,
"returns": -0.012516235181455726
},
{
"Date": "2001-07-17T00:00:00",
"High": 121.94999694824219,
"Low": 119.83000183105469,
"Open": 120.19999694824219,
"Close": 121.83999633789062,
"Volume": 7469800,
"Adj Close": 85.920654296875,
"returns": 0.009361096325138929
},
{
"Date": "2001-07-18T00:00:00",
"High": 121.63999938964844,
"Low": 120.05999755859375,
"Open": 120.55999755859375,
"Close": 121.01000213623047,
"Volume": 7709300,
"Adj Close": 85.33535766601562,
"returns": -0.00681205975034882
},
{
"Date": "2001-07-19T00:00:00",
"High": 122.9800033569336,
"Low": 120.76000213623047,
"Open": 122.18000030517578,
"Close": 122.06999969482422,
"Volume": 10082900,
"Adj Close": 86.08284759521484,
"returns": 0.008759439810690495
},
{
"Date": "2001-07-20T00:00:00",
"High": 121.94000244140625,
"Low": 120.91999816894531,
"Open": 121.1500015258789,
"Close": 121.33999633789062,
"Volume": 6705800,
"Adj Close": 85.5680923461914,
"returns": -0.005979765579363194
},
{
"Date": "2001-07-23T00:00:00",
"High": 121.87999725341797,
"Low": 118.94999694824219,
"Open": 121.80000305175781,
"Close": 118.94999694824219,
"Volume": 8065200,
"Adj Close": 83.88267517089844,
"returns": -0.019696795021140634
},
{
"Date": "2001-07-24T00:00:00",
"High": 119.19999694824219,
"Low": 116.75,
"Open": 119,
"Close": 117.80000305175781,
"Volume": 12269000,
"Adj Close": 83.07173156738281,
"returns": -0.00966759347938595
},
{
"Date": "2001-07-25T00:00:00",
"High": 119.4800033569336,
"Low": 117.45999908447266,
"Open": 117.91999816894531,
"Close": 119.0999984741211,
"Volume": 12088500,
"Adj Close": 83.98843383789062,
"returns": 0.011035068767818235
},
{
"Date": "2001-07-26T00:00:00",
"High": 120.8499984741211,
"Low": 118.55999755859375,
"Open": 119.05999755859375,
"Close": 120.3499984741211,
"Volume": 12898200,
"Adj Close": 84.86992645263672,
"returns": 0.01049540483690281
},
{
"Date": "2001-07-27T00:00:00",
"High": 121.3499984741211,
"Low": 119.91000366210938,
"Open": 120.83000183105469,
"Close": 120.80999755859375,
"Volume": 8478800,
"Adj Close": 85.19432067871094,
"returns": 0.003822251763765161
},
{
"Date": "2001-07-30T00:00:00",
"High": 121.3499984741211,
"Low": 120.30000305175781,
"Open": 121.19000244140625,
"Close": 120.8499984741211,
"Volume": 8547700,
"Adj Close": 85.22254180908203,
"returns": 0.00033125600563832514
},
{
"Date": "2001-07-31T00:00:00",
"High": 122.68000030517578,
"Low": 120.80000305175781,
"Open": 121,
"Close": 121.3499984741211,
"Volume": 11918100,
"Adj Close": 85.57513427734375,
"returns": 0.004137314620955568
},
{
"Date": "2001-08-01T00:00:00",
"High": 122.69999694824219,
"Low": 121.55000305175781,
"Open": 121.97000122070312,
"Close": 122.11000061035156,
"Volume": 11940800,
"Adj Close": 86.11106872558594,
"returns": 0.0062627356973259385
},
{
"Date": "2001-08-02T00:00:00",
"High": 123.25,
"Low": 121.88999938964844,
"Open": 123.2300033569336,
"Close": 122.61000061035156,
"Volume": 11070100,
"Adj Close": 86.46369171142578,
"returns": 0.00409497862537922
},
{
"Date": "2001-08-03T00:00:00",
"High": 122.36000061035156,
"Low": 120.9000015258789,
"Open": 122.36000061035156,
"Close": 121.94000244140625,
"Volume": 10816300,
"Adj Close": 85.99121856689453,
"returns": -0.00546441095885819
},
{
"Date": "2001-08-06T00:00:00",
"High": 121.51000213623047,
"Low": 120.0999984741211,
"Open": 121.3499984741211,
"Close": 120.30000305175781,
"Volume": 8550100,
"Adj Close": 84.83467102050781,
"returns": -0.013449600618079538
},
{
"Date": "2001-08-07T00:00:00",
"High": 121.19999694824219,
"Low": 119.91000366210938,
"Open": 120.2699966430664,
"Close": 120.7699966430664,
"Volume": 8865100,
"Adj Close": 85.16613006591797,
"returns": 0.003907117708159991
},
{
"Date": "2001-08-08T00:00:00",
"High": 121.16000366210938,
"Low": 118.43000030517578,
"Open": 120.12000274658203,
"Close": 118.52999877929688,
"Volume": 15183800,
"Adj Close": 83.58647155761719,
"returns": -0.018547966275773486
},
{
"Date": "2001-08-09T00:00:00",
"High": 118.97000122070312,
"Low": 117.86000061035156,
"Open": 118.69999694824219,
"Close": 118.87999725341797,
"Volume": 14118500,
"Adj Close": 83.83331298828125,
"returns": 0.002953126577354137
},
{
"Date": "2001-08-10T00:00:00",
"High": 119.83999633789062,
"Low": 117.33999633789062,
"Open": 118.80000305175781,
"Close": 119.29000091552734,
"Volume": 11173300,
"Adj Close": 84.1224136352539,
"returns": 0.003448517500591608
},
{
"Date": "2001-08-13T00:00:00",
"High": 119.8499984741211,
"Low": 118.80999755859375,
"Open": 119.5999984741211,
"Close": 119.31999969482422,
"Volume": 7431600,
"Adj Close": 84.14360046386719,
"returns": 0.00025185711747588435
},
{
"Date": "2001-08-14T00:00:00",
"High": 120.3499984741211,
"Low": 118.80000305175781,
"Open": 120.13999938964844,
"Close": 119.2699966430664,
"Volume": 13178100,
"Adj Close": 84.10831451416016,
"returns": -0.00041935393199843407
},
{
"Date": "2001-08-15T00:00:00",
"High": 119.61000061035156,
"Low": 118.08000183105469,
"Open": 119.2300033569336,
"Close": 118.23999786376953,
"Volume": 8520600,
"Adj Close": 83.38201141357422,
"returns": -0.00863533058272925
},
{
"Date": "2001-08-16T00:00:00",
"High": 118.75,
"Low": 117,
"Open": 117.80000305175781,
"Close": 118.6500015258789,
"Volume": 10734700,
"Adj Close": 83.67110443115234,
"returns": 0.0034670909549570084
},
{
"Date": "2001-08-17T00:00:00",
"High": 117.87000274658203,
"Low": 116.01000213623047,
"Open": 117.6500015258789,
"Close": 116.75,
"Volume": 11604600,
"Adj Close": 82.33125305175781,
"returns": -0.016013310550920368
},
{
"Date": "2001-08-20T00:00:00",
"High": 117.9000015258789,
"Low": 116.55000305175781,
"Open": 116.80000305175781,
"Close": 117.83000183105469,
"Volume": 10417400,
"Adj Close": 83.09284210205078,
"returns": 0.009250303160261542
},
{
"Date": "2001-08-21T00:00:00",
"High": 118.54000091552734,
"Low": 115.80000305175781,
"Open": 117.80000305175781,
"Close": 115.81999969482422,
"Volume": 14480800,
"Adj Close": 81.67540740966797,
"returns": -0.017058445186433513
},
{
"Date": "2001-08-22T00:00:00",
"High": 117.43000030517578,
"Low": 115.77999877929688,
"Open": 116.75,
"Close": 117.0199966430664,
"Volume": 11752300,
"Adj Close": 82.52166748046875,
"returns": 0.010361259253426347
},
{
"Date": "2001-08-23T00:00:00",
"High": 117.5199966430664,
"Low": 116.48999786376953,
"Open": 116.95999908447266,
"Close": 116.5999984741211,
"Volume": 8744100,
"Adj Close": 82.22547149658203,
"returns": -0.003589311667227535
},
{
"Date": "2001-08-24T00:00:00",
"High": 119.12999725341797,
"Low": 116.73999786376953,
"Open": 117.20999908447266,
"Close": 119.0199966430664,
"Volume": 11687700,
"Adj Close": 83.93202209472656,
"returns": 0.020754524931066776
},
{
"Date": "2001-08-27T00:00:00",
"High": 119.19999694824219,
"Low": 118.26000213623047,
"Open": 118.97000122070312,
"Close": 118.30999755859375,
"Volume": 7425100,
"Adj Close": 83.43132781982422,
"returns": -0.005965473753715256
},
{
"Date": "2001-08-28T00:00:00",
"High": 118.48999786376953,
"Low": 116.58000183105469,
"Open": 118.27999877929688,
"Close": 116.58000183105469,
"Volume": 12046600,
"Adj Close": 82.21138763427734,
"returns": -0.014622087618950785
},
{
"Date": "2001-08-29T00:00:00",
"High": 117.18000030517578,
"Low": 115.16999816894531,
"Open": 117.12999725341797,
"Close": 115.54000091552734,
"Volume": 16180000,
"Adj Close": 81.47795867919922,
"returns": -0.008921257458161747
},
{
"Date": "2001-08-30T00:00:00",
"High": 115.73999786376953,
"Low": 112.04000091552734,
"Open": 114.8499984741211,
"Close": 113.31999969482422,
"Volume": 17692600,
"Adj Close": 79.91241455078125,
"returns": -0.01921432684122515
},
{
"Date": "2001-08-31T00:00:00",
"High": 114.7699966430664,
"Low": 113.12999725341797,
"Open": 113.4000015258789,
"Close": 114.1500015258789,
"Volume": 15985400,
"Adj Close": 80.49774169921875,
"returns": 0.00732460846950822
},
{
"Date": "2001-09-04T00:00:00",
"High": 116.16999816894531,
"Low": 113.37000274658203,
"Open": 113.8499984741211,
"Close": 113.41999816894531,
"Volume": 24473400,
"Adj Close": 79.98296356201172,
"returns": -0.006394938868353739
},
{
"Date": "2001-09-05T00:00:00",
"High": 114.19000244140625,
"Low": 111.94999694824219,
"Open": 113.69999694824219,
"Close": 113.69999694824219,
"Volume": 21477100,
"Adj Close": 80.1803970336914,
"returns": 0.002468444064674058
},
{
"Date": "2001-09-06T00:00:00",
"High": 113.30000305175781,
"Low": 110.7699966430664,
"Open": 112.6500015258789,
"Close": 110.7699966430664,
"Volume": 21653000,
"Adj Close": 78.11416625976562,
"returns": -0.025769774787440358
},
{
"Date": "2001-09-07T00:00:00",
"High": 111.25,
"Low": 108.62999725341797,
"Open": 110.0199966430664,
"Close": 108.72000122070312,
"Volume": 33133900,
"Adj Close": 76.66854095458984,
"returns": -0.01850657024704594
},
{
"Date": "2001-09-10T00:00:00",
"High": 110.3499984741211,
"Low": 107.69999694824219,
"Open": 107.69999694824219,
"Close": 110.05000305175781,
"Volume": 23408700,
"Adj Close": 77.6064224243164,
"returns": 0.012232937500167962
},
{
"Date": "2001-09-17T00:00:00",
"High": 106.4000015258789,
"Low": 100,
"Open": 101,
"Close": 104.30000305175781,
"Volume": 32388700,
"Adj Close": 73.55162048339844,
"returns": -0.05224827809672972
},
{
"Date": "2001-09-18T00:00:00",
"High": 105.30000305175781,
"Low": 103.36000061035156,
"Open": 104.33000183105469,
"Close": 104.05000305175781,
"Volume": 22029200,
"Adj Close": 73.37528991699219,
"returns": -0.0023973716044237703
},
{
"Date": "2001-09-19T00:00:00",
"High": 104.5,
"Low": 98.55999755859375,
"Open": 104.0999984741211,
"Close": 101.94999694824219,
"Volume": 42771800,
"Adj Close": 71.89437866210938,
"returns": -0.02018269715265364
},
{
"Date": "2001-09-20T00:00:00",
"High": 101.80999755859375,
"Low": 98.55999755859375,
"Open": 100.4000015258789,
"Close": 98.70999908447266,
"Volume": 36210900,
"Adj Close": 69.60954284667969,
"returns": -0.03178045151719033
},
{
"Date": "2001-09-21T00:00:00",
"High": 98.98999786376953,
"Low": 93.80000305175781,
"Open": 94.27999877929688,
"Close": 97.27999877929688,
"Volume": 49782100,
"Adj Close": 68.8585433959961,
"returns": -0.010788742749506697
},
{
"Date": "2001-09-24T00:00:00",
"High": 101.16000366210938,
"Low": 99.05999755859375,
"Open": 99.72000122070312,
"Close": 100.69999694824219,
"Volume": 25549600,
"Adj Close": 71.27935791015625,
"returns": 0.03515634218746655
},
{
"Date": "2001-09-25T00:00:00",
"High": 102,
"Low": 99.9000015258789,
"Open": 100.75,
"Close": 101.75,
"Volume": 25466200,
"Adj Close": 72.02259826660156,
"returns": 0.010427147188701191
},
{
"Date": "2001-09-26T00:00:00",
"High": 102.4000015258789,
"Low": 100.43000030517578,
"Open": 102.3499984741211,
"Close": 101.38999938964844,
"Volume": 18587500,
"Adj Close": 71.76776885986328,
"returns": -0.0035381868034668473
},
{
"Date": "2001-09-27T00:00:00",
"High": 102.29000091552734,
"Low": 100,
"Open": 101.25,
"Close": 102.2699966430664,
"Volume": 20536800,
"Adj Close": 72.39065551757812,
"returns": 0.008679197745872669
},
{
"Date": "2001-09-28T00:00:00",
"High": 109.62000274658203,
"Low": 102.5,
"Open": 102.9800033569336,
"Close": 104.44000244140625,
"Volume": 21687200,
"Adj Close": 73.92666625976562,
"returns": 0.021218356584912
},
{
"Date": "2001-10-01T00:00:00",
"High": 104.31999969482422,
"Low": 102.83000183105469,
"Open": 103.9000015258789,
"Close": 104.2699966430664,
"Volume": 20457400,
"Adj Close": 73.80633544921875,
"returns": -0.0016277050844420993
},
{
"Date": "2001-10-02T00:00:00",
"High": 105.58000183105469,
"Low": 103.6500015258789,
"Open": 104,
"Close": 105.58000183105469,
"Volume": 19833100,
"Adj Close": 74.7336196899414,
"returns": 0.012563748560049603
},
{
"Date": "2001-10-03T00:00:00",
"High": 107.87999725341797,
"Low": 104.3499984741211,
"Open": 104.5999984741211,
"Close": 107.3499984741211,
"Volume": 32045800,
"Adj Close": 75.98650360107422,
"returns": 0.016764662495016847
},
{
"Date": "2001-10-04T00:00:00",
"High": 108.97000122070312,
"Low": 106.75,
"Open": 108.29000091552734,
"Close": 107.44000244140625,
"Volume": 32674100,
"Adj Close": 76.05022430419922,
"returns": 0.0008385792226937028
},
{
"Date": "2001-10-05T00:00:00",
"High": 107.62000274658203,
"Low": 105.5199966430664,
"Open": 107.25,
"Close": 107.2300033569336,
"Volume": 29796100,
"Adj Close": 75.90157318115234,
"returns": -0.0019546441106113033
},
{
"Date": "2001-10-08T00:00:00",
"High": 107.30000305175781,
"Low": 105.87000274658203,
"Open": 106.2699966430664,
"Close": 106.52999877929688,
"Volume": 12970300,
"Adj Close": 75.40608978271484,
"returns": -0.006527972710854701
},
{
"Date": "2001-10-09T00:00:00",
"High": 106.75,
"Low": 105.5999984741211,
"Open": 106.61000061035156,
"Close": 105.95999908447266,
"Volume": 15976300,
"Adj Close": 75.00259399414062,
"returns": -0.005350970853108872
},
{
"Date": "2001-10-10T00:00:00",
"High": 108.55000305175781,
"Low": 105.5199966430664,
"Open": 105.80000305175781,
"Close": 108.31999969482422,
"Volume": 19987400,
"Adj Close": 76.673095703125,
"returns": 0.022272585787031396
},
{
"Date": "2001-10-11T00:00:00",
"High": 110.30000305175781,
"Low": 108.94999694824219,
"Open": 108.94999694824219,
"Close": 110,
"Volume": 23006300,
"Adj Close": 77.86225891113281,
"returns": 0.01550952387017479
},
{
"Date": "2001-10-12T00:00:00",
"High": 109.88999938964844,
"Low": 107.30000305175781,
"Open": 109.1500015258789,
"Close": 109.5,
"Volume": 31360500,
"Adj Close": 77.50834655761719,
"returns": -0.0045453645766886375
},
{
"Date": "2001-10-15T00:00:00",
"High": 109.44999694824219,
"Low": 108.05999755859375,
"Open": 108.62999725341797,
"Close": 109.30000305175781,
"Volume": 16873000,
"Adj Close": 77.36675262451172,
"returns": -0.0018268217475161386
},
{
"Date": "2001-10-16T00:00:00",
"High": 110.61000061035156,
"Low": 108.94999694824219,
"Open": 109.80000305175781,
"Close": 109.98999786376953,
"Volume": 15877100,
"Adj Close": 77.85518646240234,
"returns": 0.006313226564661045
},
{
"Date": "2001-10-17T00:00:00",
"High": 111.1500015258789,
"Low": 107.6500015258789,
"Open": 111.06999969482422,
"Close": 107.6500015258789,
"Volume": 28542300,
"Adj Close": 76.19880676269531,
"returns": -0.02127513624936117
},
{
"Date": "2001-10-18T00:00:00",
"High": 108.16000366210938,
"Low": 106.75,
"Open": 107.81999969482422,
"Close": 107.41999816894531,
"Volume": 16510000,
"Adj Close": 76.0360336303711,
"returns": -0.0021361637962539204
},
{
"Date": "2001-10-19T00:00:00",
"High": 107.91000366210938,
"Low": 106.01000213623047,
"Open": 107,
"Close": 107.3499984741211,
"Volume": 21912500,
"Adj Close": 75.98650360107422,
"returns": -0.0006514020646796181
},
{
"Date": "2001-10-22T00:00:00",
"High": 109.56999969482422,
"Low": 107.20999908447266,
"Open": 107.30000305175781,
"Close": 109.47000122070312,
"Volume": 17540600,
"Adj Close": 77.48709106445312,
"returns": 0.01974807883327445
},
{
"Date": "2001-10-23T00:00:00",
"High": 110.27999877929688,
"Low": 108.37999725341797,
"Open": 109.95999908447266,
"Close": 108.91000366210938,
"Volume": 22062500,
"Adj Close": 77.09073638916016,
"returns": -0.0051151058821304884
},
{
"Date": "2001-10-24T00:00:00",
"High": 109.44999694824219,
"Low": 108.22000122070312,
"Open": 108.9800033569336,
"Close": 108.62000274658203,
"Volume": 16065200,
"Adj Close": 76.88542938232422,
"returns": -0.002663186479365476
},
{
"Date": "2001-10-25T00:00:00",
"High": 110.5999984741211,
"Low": 106.73999786376953,
"Open": 107.44999694824219,
"Close": 110.56999969482422,
"Volume": 27467900,
"Adj Close": 78.26570129394531,
"returns": 0.017952321040668018
},
{
"Date": "2001-10-26T00:00:00",
"High": 111.79000091552734,
"Low": 109.66999816894531,
"Open": 109.94999694824219,
"Close": 110.31999969482422,
"Volume": 18623300,
"Adj Close": 78.08875274658203,
"returns": -0.0022608696330300715
},
{
"Date": "2001-10-29T00:00:00",
"High": 110.55000305175781,
"Low": 107.44999694824219,
"Open": 110.16000366210938,
"Close": 107.44999694824219,
"Volume": 18727500,
"Adj Close": 76.05726623535156,
"returns": -0.026015097434366252
},
{
"Date": "2001-10-30T00:00:00",
"High": 107.69999694824219,
"Low": 105.55999755859375,
"Open": 107.3499984741211,
"Close": 106.16000366210938,
"Volume": 26178600,
"Adj Close": 75.1441650390625,
"returns": -0.012005443286162376
},
{
"Date": "2001-10-31T00:00:00",
"High": 107.86000061035156,
"Low": 105.80000305175781,
"Open": 106.9000015258789,
"Close": 105.80000305175781,
"Volume": 28124200,
"Adj Close": 74.88934326171875,
"returns": -0.003391105313516829
},
{
"Date": "2001-11-01T00:00:00",
"High": 109.01000213623047,
"Low": 105.69999694824219,
"Open": 106.5999984741211,
"Close": 108.51000213623047,
"Volume": 29806800,
"Adj Close": 76.80760192871094,
"returns": 0.025614574563544767
},
{
"Date": "2001-11-02T00:00:00",
"High": 109.37999725341797,
"Low": 107.87000274658203,
"Open": 108.44000244140625,
"Close": 109.25,
"Volume": 17575900,
"Adj Close": 77.33136749267578,
"returns": 0.006819189127281744
},
{
"Date": "2001-11-05T00:00:00",
"High": 111.08999633789062,
"Low": 109.94999694824219,
"Open": 110.12000274658203,
"Close": 110.68000030517578,
"Volume": 15929500,
"Adj Close": 78.34362030029297,
"returns": 0.01308980870812948
},
{
"Date": "2001-11-06T00:00:00",
"High": 112.4800033569336,
"Low": 109.8499984741211,
"Open": 110.3499984741211,
"Close": 112.4000015258789,
"Volume": 23245800,
"Adj Close": 79.56107330322266,
"returns": 0.01553991248123543
},
{
"Date": "2001-11-07T00:00:00",
"High": 113.12000274658203,
"Low": 111.63999938964844,
"Open": 111.7699966430664,
"Close": 112.25,
"Volume": 19716000,
"Adj Close": 79.45489501953125,
"returns": -0.0013345506701090137
},
{
"Date": "2001-11-08T00:00:00",
"High": 114.08000183105469,
"Low": 111.9000015258789,
"Open": 112.87000274658203,
"Close": 112.5999984741211,
"Volume": 22563500,
"Adj Close": 79.70262908935547,
"returns": 0.0031179207997609204
},
{
"Date": "2001-11-09T00:00:00",
"High": 112.95999908447266,
"Low": 111.44000244140625,
"Open": 112.25,
"Close": 112.72000122070312,
"Volume": 15895800,
"Adj Close": 79.7875747680664,
"returns": 0.0010657826433266848
},
{
"Date": "2001-11-12T00:00:00",
"High": 112.6500015258789,
"Low": 110,
"Open": 111,
"Close": 112.02999877929688,
"Volume": 26068800,
"Adj Close": 79.2991714477539,
"returns": -0.006121295474041388
},
{
"Date": "2001-11-13T00:00:00",
"High": 114.55000305175781,
"Low": 113.18000030517578,
"Open": 113.44000244140625,
"Close": 114.55000305175781,
"Volume": 15296200,
"Adj Close": 81.08290100097656,
"returns": 0.022493672010152954
},
{
"Date": "2001-11-14T00:00:00",
"High": 115.4000015258789,
"Low": 113.70999908447266,
"Open": 115.16999816894531,
"Close": 114.66000366210938,
"Volume": 17571300,
"Adj Close": 81.16077423095703,
"returns": 0.000960414945927246
},
{
"Date": "2001-11-15T00:00:00",
"High": 115.18000030517578,
"Low": 113.93000030517578,
"Open": 114.37000274658203,
"Close": 114.87000274658203,
"Volume": 19470200,
"Adj Close": 81.30946350097656,
"returns": 0.0018320336570030182
},
{
"Date": "2001-11-16T00:00:00",
"High": 115.0999984741211,
"Low": 113.4000015258789,
"Open": 115.08000183105469,
"Close": 114.36000061035156,
"Volume": 18134900,
"Adj Close": 80.94845581054688,
"returns": -0.004439922179850009
},
{
"Date": "2001-11-19T00:00:00",
"High": 115.8499984741211,
"Low": 114.44999694824219,
"Open": 114.91999816894531,
"Close": 115.7699966430664,
"Volume": 13625400,
"Adj Close": 81.94648742675781,
"returns": 0.012329223654948374
},
{
"Date": "2001-11-20T00:00:00",
"High": 115.80000305175781,
"Low": 114.63999938964844,
"Open": 115.37000274658203,
"Close": 114.80000305175781,
"Volume": 16209700,
"Adj Close": 81.2598876953125,
"returns": -0.00837863528999927
},
{
"Date": "2001-11-21T00:00:00",
"High": 114.66999816894531,
"Low": 113.51000213623047,
"Open": 114.5,
"Close": 114.04000091552734,
"Volume": 11470200,
"Adj Close": 80.72193908691406,
"returns": -0.00662010031832061
},
{
"Date": "2001-11-23T00:00:00",
"High": 115.75,
"Low": 114,
"Open": 114.04000091552734,
"Close": 115.68000030517578,
"Volume": 6717100,
"Adj Close": 81.88276672363281,
"returns": 0.01438057174851659
},
{
"Date": "2001-11-26T00:00:00",
"High": 116.33999633789062,
"Low": 115.06999969482422,
"Open": 115.75,
"Close": 115.93000030517578,
"Volume": 13726000,
"Adj Close": 82.05976867675781,
"returns": 0.0021616508602160245
},
{
"Date": "2001-11-27T00:00:00",
"High": 116.9000015258789,
"Low": 114.08999633789062,
"Open": 115.62000274658203,
"Close": 115.43000030517578,
"Volume": 19261400,
"Adj Close": 81.70584106445312,
"returns": -0.004313046673319887
},
{
"Date": "2001-11-28T00:00:00",
"High": 115.16999816894531,
"Low": 113.25,
"Open": 114.73999786376953,
"Close": 113.33999633789062,
"Volume": 20195500,
"Adj Close": 80.22640228271484,
"returns": -0.018106891287873017
},
{
"Date": "2001-11-29T00:00:00",
"High": 114.91999816894531,
"Low": 113,
"Open": 113.66000366210938,
"Close": 114.87000274658203,
"Volume": 16354700,
"Adj Close": 81.30946350097656,
"returns": 0.013500059674183662
},
{
"Date": "2001-11-30T00:00:00",
"High": 114.91000366210938,
"Low": 114.0199966430664,
"Open": 114.4000015258789,
"Close": 114.05000305175781,
"Volume": 13680300,
"Adj Close": 80.72901153564453,
"returns": -0.007138799597725343
},
{
"Date": "2001-12-03T00:00:00",
"High": 114.08000183105469,
"Low": 113.01000213623047,
"Open": 113.6500015258789,
"Close": 113.37000274658203,
"Volume": 15220400,
"Adj Close": 80.2476806640625,
"returns": -0.005962303543993075
},
{
"Date": "2001-12-04T00:00:00",
"High": 115.30000305175781,
"Low": 113.3499984741211,
"Open": 113.91999816894531,
"Close": 115.29000091552734,
"Volume": 17239900,
"Adj Close": 81.6067123413086,
"returns": 0.0169354636296013
},
{
"Date": "2001-12-05T00:00:00",
"High": 118,
"Low": 115.55999755859375,
"Open": 115.61000061035156,
"Close": 117.4000015258789,
"Volume": 25204000,
"Adj Close": 83.10028839111328,
"returns": 0.018302122545484023
},
{
"Date": "2001-12-06T00:00:00",
"High": 117.94000244140625,
"Low": 116.93000030517578,
"Open": 117.33999633789062,
"Close": 117.33999633789062,
"Volume": 17972900,
"Adj Close": 83.05776977539062,
"returns": -0.0005116542498930787
},
{
"Date": "2001-12-07T00:00:00",
"High": 117.08999633789062,
"Low": 115.69999694824219,
"Open": 116.9000015258789,
"Close": 116.55999755859375,
"Volume": 18857800,
"Adj Close": 82.50568389892578,
"returns": -0.006647010604279746
},
{
"Date": "2001-12-10T00:00:00",
"High": 116.38999938964844,
"Low": 114.3499984741211,
"Open": 115.8499984741211,
"Close": 114.37999725341797,
"Volume": 13862700,
"Adj Close": 80.96260070800781,
"returns": -0.018702750137897572
},
{
"Date": "2001-12-11T00:00:00",
"High": 115.72000122070312,
"Low": 113.9000015258789,
"Open": 114.9000015258789,
"Close": 114.1500015258789,
"Volume": 20833300,
"Adj Close": 80.7997817993164,
"returns": -0.0020110385198545133
},
{
"Date": "2001-12-12T00:00:00",
"High": 114.77999877929688,
"Low": 113.11000061035156,
"Open": 114.55000305175781,
"Close": 114.27999877929688,
"Volume": 16171500,
"Adj Close": 80.89179992675781,
"returns": 0.0011388412863533315
},
{
"Date": "2001-12-13T00:00:00",
"High": 113.69999694824219,
"Low": 112.04000091552734,
"Open": 113.44999694824219,
"Close": 112.05999755859375,
"Volume": 19026700,
"Adj Close": 79.32039642333984,
"returns": -0.01942599255846411
},
{
"Date": "2001-12-14T00:00:00",
"High": 113.48999786376953,
"Low": 112,
"Open": 112.33000183105469,
"Close": 113.12999725341797,
"Volume": 16721900,
"Adj Close": 80.07779693603516,
"returns": 0.009548622382735017
},
{
"Date": "2001-12-17T00:00:00",
"High": 114.36000061035156,
"Low": 112.9000015258789,
"Open": 112.98999786376953,
"Close": 114.30000305175781,
"Volume": 13925900,
"Adj Close": 80.90597534179688,
"returns": 0.010342172705166464
},
{
"Date": "2001-12-18T00:00:00",
"High": 115.1500015258789,
"Low": 114.33999633789062,
"Open": 114.62999725341797,
"Close": 114.9800033569336,
"Volume": 13663700,
"Adj Close": 81.38729858398438,
"returns": 0.005949168033066776
},
{
"Date": "2001-12-19T00:00:00",
"High": 115.91999816894531,
"Low": 114,
"Open": 114.08999633789062,
"Close": 115.79000091552734,
"Volume": 20143400,
"Adj Close": 81.96065521240234,
"returns": 0.00704479247245593
},
{
"Date": "2001-12-20T00:00:00",
"High": 115.80000305175781,
"Low": 114.55000305175781,
"Open": 115.5,
"Close": 114.6500015258789,
"Volume": 14867900,
"Adj Close": 81.15372467041016,
"returns": -0.009845340302624628
},
{
"Date": "2001-12-21T00:00:00",
"High": 115.06999969482422,
"Low": 114.19999694824219,
"Open": 115.02999877929688,
"Close": 114.94999694824219,
"Volume": 14037700,
"Adj Close": 81.64594268798828,
"returns": 0.0060652547936299595
},
{
"Date": "2001-12-24T00:00:00",
"High": 115.04000091552734,
"Low": 114.61000061035156,
"Open": 114.83000183105469,
"Close": 114.7300033569336,
"Volume": 5728800,
"Adj Close": 81.48967742919922,
"returns": -0.0019139378350524483
},
{
"Date": "2001-12-26T00:00:00",
"High": 116.20999908447266,
"Low": 114.6500015258789,
"Open": 114.6500015258789,
"Close": 115.36000061035156,
"Volume": 10304800,
"Adj Close": 81.93714904785156,
"returns": 0.005491144802249659
},
{
"Date": "2001-12-27T00:00:00",
"High": 116.08000183105469,
"Low": 115.25,
"Open": 115.30000305175781,
"Close": 116.05999755859375,
"Volume": 9407300,
"Adj Close": 82.434326171875,
"returns": 0.006067786465612679
},
{
"Date": "2001-12-28T00:00:00",
"High": 116.75,
"Low": 115.91999816894531,
"Open": 116.29000091552734,
"Close": 116,
"Volume": 10593800,
"Adj Close": 82.39173126220703,
"returns": -0.0005167132631029858
},
{
"Date": "2001-12-31T00:00:00",
"High": 116.38999938964844,
"Low": 114.2300033569336,
"Open": 116.1500015258789,
"Close": 114.30000305175781,
"Volume": 14619500,
"Adj Close": 81.18425750732422,
"returns": -0.014655278343892242
},
{
"Date": "2002-01-02T00:00:00",
"High": 115.75,
"Low": 113.80999755859375,
"Open": 115.11000061035156,
"Close": 115.52999877929688,
"Volume": 18651900,
"Adj Close": 82.057861328125,
"returns": 0.01076075396417786
},
{
"Date": "2002-01-03T00:00:00",
"High": 116.94999694824219,
"Low": 115.54000091552734,
"Open": 115.6500015258789,
"Close": 116.83999633789062,
"Volume": 15743000,
"Adj Close": 82.98834228515625,
"returns": 0.011339327420568868
},
{
"Date": "2002-01-04T00:00:00",
"High": 117.9800033569336,
"Low": 116.55000305175781,
"Open": 117.16999816894531,
"Close": 117.62000274658203,
"Volume": 20140700,
"Adj Close": 83.5423812866211,
"returns": 0.006676106380834934
},
{
"Date": "2002-01-07T00:00:00",
"High": 117.98999786376953,
"Low": 116.55999755859375,
"Open": 117.69999694824219,
"Close": 116.79000091552734,
"Volume": 13106500,
"Adj Close": 82.95284271240234,
"returns": -0.0070567604746162305
},
{
"Date": "2002-01-08T00:00:00",
"High": 117.05999755859375,
"Low": 115.97000122070312,
"Open": 116.79000091552734,
"Close": 116.5199966430664,
"Volume": 12683700,
"Adj Close": 82.76107025146484,
"returns": -0.002311825064300388
},
{
"Date": "2002-01-09T00:00:00",
"High": 117.77999877929688,
"Low": 115.33999633789062,
"Open": 116.68000030517578,
"Close": 115.56999969482422,
"Volume": 16610300,
"Adj Close": 82.08629608154297,
"returns": -0.00815327989200254
},
{
"Date": "2002-01-10T00:00:00",
"High": 116.3499984741211,
"Low": 115.30000305175781,
"Open": 115.69000244140625,
"Close": 116.08000183105469,
"Volume": 12823400,
"Adj Close": 82.44851684570312,
"returns": 0.004412682523771583
},
{
"Date": "2002-01-11T00:00:00",
"High": 116.27999877929688,
"Low": 114.69999694824219,
"Open": 116.20999908447266,
"Close": 114.94000244140625,
"Volume": 13708400,
"Adj Close": 81.63880920410156,
"returns": -0.009820766613872212
},
{
"Date": "2002-01-14T00:00:00",
"High": 114.83999633789062,
"Low": 113.95999908447266,
"Open": 114.6500015258789,
"Close": 114.22000122070312,
"Volume": 12301100,
"Adj Close": 81.12744140625,
"returns": -0.006263783154566993
},
{
"Date": "2002-01-15T00:00:00",
"High": 115.38999938964844,
"Low": 113.9000015258789,
"Open": 114.55000305175781,
"Close": 115.1500015258789,
"Volume": 20219900,
"Adj Close": 81.78797912597656,
"returns": 0.008141976478943658
},
{
"Date": "2002-01-16T00:00:00",
"High": 114.4000015258789,
"Low": 112.69000244140625,
"Open": 114.30000305175781,
"Close": 112.81999969482422,
"Volume": 17067000,
"Adj Close": 80.13304901123047,
"returns": -0.020234393029775588
},
{
"Date": "2002-01-17T00:00:00",
"High": 114.23999786376953,
"Low": 113.4000015258789,
"Open": 113.76000213623047,
"Close": 113.66999816894531,
"Volume": 17283400,
"Adj Close": 80.73677062988281,
"returns": 0.007533990358556508
},
{
"Date": "2002-01-18T00:00:00",
"High": 113.8499984741211,
"Low": 112.66999816894531,
"Open": 113,
"Close": 113.1500015258789,
"Volume": 17028000,
"Adj Close": 80.3674545288086,
"returns": -0.0045743234240473996
},
{
"Date": "2002-01-22T00:00:00",
"High": 113.93000030517578,
"Low": 112.0199966430664,
"Open": 113.75,
"Close": 112.37000274658203,
"Volume": 11689300,
"Adj Close": 79.81342315673828,
"returns": -0.0068937280061758255
},
{
"Date": "2002-01-23T00:00:00",
"High": 113.55000305175781,
"Low": 112.0199966430664,
"Open": 112.62999725341797,
"Close": 113.2300033569336,
"Volume": 12438900,
"Adj Close": 80.42428588867188,
"returns": 0.007653634035141854
},
{
"Date": "2002-01-24T00:00:00",
"High": 114.25,
"Low": 113.31999969482422,
"Open": 113.63999938964844,
"Close": 113.58000183105469,
"Volume": 12142800,
"Adj Close": 80.67286682128906,
"returns": 0.003090869006425301
},
{
"Date": "2002-01-25T00:00:00",
"High": 114.18000030517578,
"Low": 113.04000091552734,
"Open": 113.12000274658203,
"Close": 113.55000305175781,
"Volume": 12810700,
"Adj Close": 80.65152740478516,
"returns": -0.00026451788990189407
},
{
"Date": "2002-01-28T00:00:00",
"High": 114.19000244140625,
"Low": 112.91999816894531,
"Open": 113.9000015258789,
"Close": 113.86000061035156,
"Volume": 10589200,
"Adj Close": 80.87171936035156,
"returns": 0.002730164730312845
},
{
"Date": "2002-01-29T00:00:00",
"High": 114.12999725341797,
"Low": 110.05000305175781,
"Open": 113.8499984741211,
"Close": 110.27999877929688,
"Volume": 27720800,
"Adj Close": 78.3289566040039,
"returns": -0.031441927740122666
},
{
"Date": "2002-01-30T00:00:00",
"High": 113.38999938964844,
"Low": 108.4000015258789,
"Open": 110.38999938964844,
"Close": 111.87000274658203,
"Volume": 34711800,
"Adj Close": 79.45828247070312,
"returns": 0.014417731521799482
},
{
"Date": "2002-01-31T00:00:00",
"High": 113.30000305175781,
"Low": 111.62000274658203,
"Open": 112.1500015258789,
"Close": 113.18000030517578,
"Volume": 19909200,
"Adj Close": 80.3887939453125,
"returns": 0.01171069202197339
},
{
"Date": "2002-02-01T00:00:00",
"High": 113.30000305175781,
"Low": 112.16999816894531,
"Open": 113.08999633789062,
"Close": 112.6500015258789,
"Volume": 15838500,
"Adj Close": 80.01227569580078,
"returns": -0.00468371561548564
},
{
"Date": "2002-02-04T00:00:00",
"High": 112.2300033569336,
"Low": 109.44000244140625,
"Open": 112.2300033569336,
"Close": 109.8499984741211,
"Volume": 24243400,
"Adj Close": 78.0235366821289,
"returns": -0.024855423700644086
},
{
"Date": "2002-02-05T00:00:00",
"High": 110.48999786376953,
"Low": 108.52999877929688,
"Open": 109.4000015258789,
"Close": 109.16999816894531,
"Volume": 33614000,
"Adj Close": 77.54055786132812,
"returns": -0.006190168266384188
},
{
"Date": "2002-02-06T00:00:00",
"High": 109.73999786376953,
"Low": 108.05999755859375,
"Open": 109.6500015258789,
"Close": 108.69999694824219,
"Volume": 29486000,
"Adj Close": 77.20673370361328,
"returns": -0.004305155481494571
},
{
"Date": "2002-02-07T00:00:00",
"High": 109.86000061035156,
"Low": 108,
"Open": 108.72000122070312,
"Close": 108.0199966430664,
"Volume": 23445400,
"Adj Close": 76.72371673583984,
"returns": -0.006256150786376757
},
{
"Date": "2002-02-08T00:00:00",
"High": 110.75,
"Low": 108.30000305175781,
"Open": 108.62999725341797,
"Close": 110.08999633789062,
"Volume": 19277800,
"Adj Close": 78.1939926147461,
"returns": 0.019163251488042654
},
{
"Date": "2002-02-11T00:00:00",
"High": 111.63999938964844,
"Low": 109.81999969482422,
"Open": 110.05000305175781,
"Close": 111.44000244140625,
"Volume": 18792400,
"Adj Close": 79.1528549194336,
"returns": 0.012262608323528434
},
{
"Date": "2002-02-12T00:00:00",
"High": 111.70999908447266,
"Low": 110.02999877929688,
"Open": 110.95999908447266,
"Close": 111.08999633789062,
"Volume": 13942500,
"Adj Close": 78.90424346923828,
"returns": -0.0031409031354379113
},
{
"Date": "2002-02-13T00:00:00",
"High": 112.54000091552734,
"Low": 111.3499984741211,
"Open": 111.4800033569336,
"Close": 112.2699966430664,
"Volume": 16781100,
"Adj Close": 79.74238586425781,
"returns": 0.010622272746918737
},
{
"Date": "2002-02-14T00:00:00",
"High": 112.97000122070312,
"Low": 111.58999633789062,
"Open": 112.51000213623047,
"Close": 112.05999755859375,
"Volume": 20453800,
"Adj Close": 79.59323120117188,
"returns": -0.0018704564889723274
},
{
"Date": "2002-02-15T00:00:00",
"High": 112.23999786376953,
"Low": 110.70999908447266,
"Open": 112.1500015258789,
"Close": 110.88999938964844,
"Volume": 18366800,
"Adj Close": 78.76221466064453,
"returns": -0.01044079412264276
},
{
"Date": "2002-02-19T00:00:00",
"High": 110.29000091552734,
"Low": 108.61000061035156,
"Open": 110.1500015258789,
"Close": 108.76000213623047,
"Volume": 15988100,
"Adj Close": 77.24935913085938,
"returns": -0.019207884596737834
},
{
"Date": "2002-02-20T00:00:00",
"High": 110.58999633789062,
"Low": 107.81999969482422,
"Open": 109.05000305175781,
"Close": 110.58999633789062,
"Volume": 29242800,
"Adj Close": 78.54912567138672,
"returns": 0.016825596421137456
},
{
"Date": "2002-02-21T00:00:00",
"High": 110.62999725341797,
"Low": 108.26000213623047,
"Open": 109.93000030517578,
"Close": 108.30000305175781,
"Volume": 26288600,
"Adj Close": 76.9226303100586,
"returns": -0.020706727763369792
},
{
"Date": "2002-02-22T00:00:00",
"High": 109.94000244140625,
"Low": 107.87000274658203,
"Open": 108.3499984741211,
"Close": 109.63999938964844,
"Volume": 26572900,
"Adj Close": 77.87435913085938,
"returns": 0.01237254650503461
},
{
"Date": "2002-02-25T00:00:00",
"High": 111.80999755859375,
"Low": 109.69999694824219,
"Open": 109.73999786376953,
"Close": 111.44999694824219,
"Volume": 17458700,
"Adj Close": 79.15998840332031,
"returns": 0.016509018973762224
},
{
"Date": "2002-02-26T00:00:00",
"High": 112.04000091552734,
"Low": 110.56999969482422,
"Open": 111.5999984741211,
"Close": 111.22000122070312,
"Volume": 22346500,
"Adj Close": 78.99661254882812,
"returns": -0.0020638691059400305
},
{
"Date": "2002-02-27T00:00:00",
"High": 112.86000061035156,
"Low": 110.6500015258789,
"Open": 111.95999908447266,
"Close": 111.6500015258789,
"Volume": 28597900,
"Adj Close": 79.3020248413086,
"returns": 0.0038661441627221294
},
{
"Date": "2002-02-28T00:00:00",
"High": 112.75,
"Low": 111.02999877929688,
"Open": 111.83000183105469,
"Close": 111.1500015258789,
"Volume": 23755400,
"Adj Close": 78.94686126708984,
"returns": -0.004478619239918102
},
{
"Date": "2002-03-01T00:00:00",
"High": 113.8499984741211,
"Low": 111.51000213623047,
"Open": 111.72000122070312,
"Close": 113.73999786376953,
"Volume": 26273600,
"Adj Close": 80.78651428222656,
"returns": 0.023302421218658553
},
{
"Date": "2002-03-04T00:00:00",
"High": 115.98999786376953,
"Low": 113.6500015258789,
"Open": 113.9000015258789,
"Close": 115.75,
"Volume": 27184600,
"Adj Close": 82.2141342163086,
"returns": 0.017671512959386515
},
{
"Date": "2002-03-05T00:00:00",
"High": 116.4000015258789,
"Low": 114.97000122070312,
"Open": 115.33000183105469,
"Close": 115.37999725341797,
"Volume": 22718900,
"Adj Close": 81.95133972167969,
"returns": -0.0031964636875878583
},
{
"Date": "2002-03-06T00:00:00",
"High": 117.1500015258789,
"Low": 115.06999969482422,
"Open": 115.0999984741211,
"Close": 116.75,
"Volume": 20143200,
"Adj Close": 82.92443084716797,
"returns": 0.0118740111972917
},
{
"Date": "2002-03-07T00:00:00",
"High": 117.5,
"Low": 115.56999969482422,
"Open": 117.36000061035156,
"Close": 116.5,
"Volume": 19330800,
"Adj Close": 82.74685668945312,
"returns": -0.002141397365055364
},
{
"Date": "2002-03-08T00:00:00",
"High": 117.9000015258789,
"Low": 116.4800033569336,
"Open": 117.37999725341797,
"Close": 116.98999786376953,
"Volume": 19930100,
"Adj Close": 83.09489440917969,
"returns": 0.004206053663557752
},
{
"Date": "2002-03-11T00:00:00",
"High": 117.9000015258789,
"Low": 116.43000030517578,
"Open": 116.88999938964844,
"Close": 117.23999786376953,
"Volume": 15621800,
"Adj Close": 83.27244567871094,
"returns": 0.0021367289867044725
},
{
"Date": "2002-03-12T00:00:00",
"High": 117.25,
"Low": 115.94000244140625,
"Open": 116.0999984741211,
"Close": 117.16999816894531,
"Volume": 17153600,
"Adj Close": 83.22274780273438,
"returns": -0.0005968105724708517
},
{
"Date": "2002-03-13T00:00:00",
"High": 116.75,
"Low": 115.63999938964844,
"Open": 116.62999725341797,
"Close": 116.04000091552734,
"Volume": 17175300,
"Adj Close": 82.42012786865234,
"returns": -0.009644237366260855
},
{
"Date": "2002-03-14T00:00:00",
"High": 116.43000030517578,
"Low": 115.62999725341797,
"Open": 116.04000091552734,
"Close": 115.87999725341797,
"Volume": 11168100,
"Adj Close": 82.3064956665039,
"returns": -0.0013786948053456927
},
{
"Date": "2002-03-15T00:00:00",
"High": 116.94999694824219,
"Low": 115.9000015258789,
"Open": 115.97000122070312,
"Close": 116.6500015258789,
"Volume": 21220100,
"Adj Close": 83.09073638916016,
"returns": 0.009528296841040396
},
{
"Date": "2002-03-18T00:00:00",
"High": 117.55999755859375,
"Low": 116.0999984741211,
"Open": 117.0999984741211,
"Close": 116.66999816894531,
"Volume": 17548900,
"Adj Close": 83.10496520996094,
"returns": 0.0001712443699395383
},
{
"Date": "2002-03-19T00:00:00",
"High": 117.73999786376953,
"Low": 116.81999969482422,
"Open": 117.30000305175781,
"Close": 117.44999694824219,
"Volume": 17912000,
"Adj Close": 83.66055297851562,
"returns": 0.006685373938260186
},
{
"Date": "2002-03-20T00:00:00",
"High": 116.58000183105469,
"Low": 115.19000244140625,
"Open": 116.5,
"Close": 115.23999786376953,
"Volume": 17114500,
"Adj Close": 82.08638763427734,
"returns": -0.018816100159444682
},
{
"Date": "2002-03-21T00:00:00",
"High": 115.9000015258789,
"Low": 114.12000274658203,
"Open": 115.30000305175781,
"Close": 115.29000091552734,
"Volume": 25846800,
"Adj Close": 82.12197875976562,
"returns": 0.00043358133442117364
},
{
"Date": "2002-03-22T00:00:00",
"High": 115.94000244140625,
"Low": 114.69999694824219,
"Open": 115.5,
"Close": 115.04000091552734,
"Volume": 15235400,
"Adj Close": 81.94391632080078,
"returns": -0.0021682677603974687
},
{
"Date": "2002-03-25T00:00:00",
"High": 115.36000061035156,
"Low": 113.30000305175781,
"Open": 115.08999633789062,
"Close": 113.61000061035156,
"Volume": 17499600,
"Adj Close": 80.92532348632812,
"returns": -0.012430365550079259
},
{
"Date": "2002-03-26T00:00:00",
"High": 115.0199966430664,
"Low": 113.47000122070312,
"Open": 113.5199966430664,
"Close": 114.2699966430664,
"Volume": 19947600,
"Adj Close": 81.39543151855469,
"returns": 0.00580915851767938
},
{
"Date": "2002-03-27T00:00:00",
"High": 115.01000213623047,
"Low": 113.76000213623047,
"Open": 114.02999877929688,
"Close": 114.56999969482422,
"Volume": 19020300,
"Adj Close": 81.609130859375,
"returns": 0.002625446377437113
},
{
"Date": "2002-03-28T00:00:00",
"High": 115.7699966430664,
"Low": 114.5,
"Open": 114.97000122070312,
"Close": 114.5199966430664,
"Volume": 17532900,
"Adj Close": 81.5735092163086,
"returns": -0.00043649090109521005
},
{
"Date": "2002-04-01T00:00:00",
"High": 115.0999984741211,
"Low": 113.5,
"Open": 114.2300033569336,
"Close": 114.56999969482422,
"Volume": 17711000,
"Adj Close": 81.609130859375,
"returns": 0.00043668150860032284
},
{
"Date": "2002-04-02T00:00:00",
"High": 114.94999694824219,
"Low": 113.7699966430664,
"Open": 113.9800033569336,
"Close": 113.94000244140625,
"Volume": 15669500,
"Adj Close": 81.16039276123047,
"returns": -0.00549862611473928
},
{
"Date": "2002-04-03T00:00:00",
"High": 114.20999908447266,
"Low": 112.16000366210938,
"Open": 114.01000213623047,
"Close": 113.13999938964844,
"Volume": 25658500,
"Adj Close": 80.5905532836914,
"returns": -0.0070211522905698764
},
{
"Date": "2002-04-04T00:00:00",
"High": 113.4000015258789,
"Low": 112.2300033569336,
"Open": 112.5999984741211,
"Close": 112.66999816894531,
"Volume": 23549000,
"Adj Close": 80.25577545166016,
"returns": -0.004154057993035254
},
{
"Date": "2002-04-05T00:00:00",
"High": 113.62999725341797,
"Low": 112.18000030517578,
"Open": 113.19000244140625,
"Close": 112.69000244140625,
"Volume": 19404900,
"Adj Close": 80.26996612548828,
"returns": 0.00017681810123026942
},
{
"Date": "2002-04-08T00:00:00",
"High": 113.02999877929688,
"Low": 111.2300033569336,
"Open": 111.31999969482422,
"Close": 112.93000030517578,
"Volume": 16470100,
"Adj Close": 80.44093322753906,
"returns": 0.002129901260746747
},
{
"Date": "2002-04-09T00:00:00",
"High": 113.18000030517578,
"Low": 111.93000030517578,
"Open": 113.18000030517578,
"Close": 112.13999938964844,
"Volume": 15122700,
"Adj Close": 79.87823486328125,
"returns": -0.006995174492396061
},
{
"Date": "2002-04-10T00:00:00",
"High": 113.54000091552734,
"Low": 112.08999633789062,
"Open": 112.0999984741211,
"Close": 113.41000366210938,
"Volume": 17199300,
"Adj Close": 80.78288269042969,
"returns": 0.011325335727521146
},
{
"Date": "2002-04-11T00:00:00",
"High": 113.05000305175781,
"Low": 110.5,
"Open": 112.88999938964844,
"Close": 110.58999633789062,
"Volume": 25453700,
"Adj Close": 78.77413940429688,
"returns": -0.02486595203380615
},
{
"Date": "2002-04-12T00:00:00",
"High": 111.6500015258789,
"Low": 110.04000091552734,
"Open": 111.0199966430664,
"Close": 111.41999816894531,
"Volume": 14950600,
"Adj Close": 79.36536407470703,
"returns": 0.007505314242479688
},
{
"Date": "2002-04-15T00:00:00",
"High": 111.86000061035156,
"Low": 110.19999694824219,
"Open": 111.62000274658203,
"Close": 110.56999969482422,
"Volume": 17394900,
"Adj Close": 78.75991821289062,
"returns": -0.007628590492528953
},
{
"Date": "2002-04-16T00:00:00",
"High": 113.31999969482422,
"Low": 111.66999816894531,
"Open": 111.69999694824219,
"Close": 113.19999694824219,
"Volume": 15040900,
"Adj Close": 80.63326263427734,
"returns": 0.023785504910289523
},
{
"Date": "2002-04-17T00:00:00",
"High": 113.66999816894531,
"Low": 112.5999984741211,
"Open": 113.38999938964844,
"Close": 112.95999908447266,
"Volume": 12920100,
"Adj Close": 80.4623031616211,
"returns": -0.002120210283833579
},
{
"Date": "2002-04-18T00:00:00",
"High": 113.45999908447266,
"Low": 111.1500015258789,
"Open": 112.9000015258789,
"Close": 112.47000122070312,
"Volume": 25204800,
"Adj Close": 80.11328125,
"returns": -0.004337707198363794
},
{
"Date": "2002-04-19T00:00:00",
"High": 113.23999786376953,
"Low": 112.55999755859375,
"Open": 113.19999694824219,
"Close": 112.87999725341797,
"Volume": 10499200,
"Adj Close": 80.40530395507812,
"returns": 0.0036451222633966385
},
{
"Date": "2002-04-22T00:00:00",
"High": 112.43000030517578,
"Low": 110.83999633789062,
"Open": 112.37999725341797,
"Close": 111,
"Volume": 13922900,
"Adj Close": 79.06620025634766,
"returns": -0.016654419955661304
},
{
"Date": "2002-04-23T00:00:00",
"High": 111.4800033569336,
"Low": 110.16999816894531,
"Open": 111.08999633789062,
"Close": 110.5199966430664,
"Volume": 16967000,
"Adj Close": 78.72430419921875,
"returns": -0.004324174628607569
},
{
"Date": "2002-04-24T00:00:00",
"High": 111.80999755859375,
"Low": 109.4000015258789,
"Open": 110.55999755859375,
"Close": 109.41000366210938,
"Volume": 18902700,
"Adj Close": 77.93362426757812,
"returns": -0.010043657288348218
},
{
"Date": "2002-04-25T00:00:00",
"High": 109.73999786376953,
"Low": 108.72000122070312,
"Open": 109.20999908447266,
"Close": 109.47000122070312,
"Volume": 25451500,
"Adj Close": 77.97635650634766,
"returns": 0.0005483158158128276
},
{
"Date": "2002-04-26T00:00:00",
"High": 110.01000213623047,
"Low": 107.29000091552734,
"Open": 109.79000091552734,
"Close": 107.38999938964844,
"Volume": 19769800,
"Adj Close": 76.4947280883789,
"returns": -0.01900099574219194
},
{
"Date": "2002-04-29T00:00:00",
"High": 108.26000213623047,
"Low": 106.62999725341797,
"Open": 107.93000030517578,
"Close": 106.86000061035156,
"Volume": 17724400,
"Adj Close": 76.11726379394531,
"returns": -0.00493451383992749
},
{
"Date": "2002-04-30T00:00:00",
"High": 108.63999938964844,
"Low": 106.63999938964844,
"Open": 107.0199966430664,
"Close": 107.86000061035156,
"Volume": 19473500,
"Adj Close": 76.82954406738281,
"returns": 0.009357670493328474
},
{
"Date": "2002-05-01T00:00:00",
"High": 109.25,
"Low": 106.80000305175781,
"Open": 107.97000122070312,
"Close": 109.18000030517578,
"Volume": 24575600,
"Adj Close": 77.7697982788086,
"returns": 0.012238185490221598
},
{
"Date": "2002-05-02T00:00:00",
"High": 109.91000366210938,
"Low": 107.77999877929688,
"Open": 109.0999984741211,
"Close": 108.76000213623047,
"Volume": 15666800,
"Adj Close": 77.4706039428711,
"returns": -0.0038471790149805507
},
{
"Date": "2002-05-03T00:00:00",
"High": 108.76000213623047,
"Low": 107.19999694824219,
"Open": 108.5999984741211,
"Close": 107.58000183105469,
"Volume": 18185500,
"Adj Close": 76.63007354736328,
"returns": -0.010849668812800806
},
{
"Date": "2002-05-06T00:00:00",
"High": 107.98999786376953,
"Low": 105.30999755859375,
"Open": 107.63999938964844,
"Close": 105.47000122070312,
"Volume": 23630400,
"Adj Close": 75.1270980834961,
"returns": -0.019613389290801475
},
{
"Date": "2002-05-07T00:00:00",
"High": 106.31999969482422,
"Low": 104.9000015258789,
"Open": 106.0999984741211,
"Close": 105.0999984741211,
"Volume": 21910000,
"Adj Close": 74.86357879638672,
"returns": -0.0035076462931724617
},
{
"Date": "2002-05-08T00:00:00",
"High": 109.36000061035156,
"Low": 106.79000091552734,
"Open": 107.05000305175781,
"Close": 109.01000213623047,
"Volume": 27917400,
"Adj Close": 77.64871978759766,
"returns": 0.03720288337785638
},
{
"Date": "2002-05-09T00:00:00",
"High": 109.0999984741211,
"Low": 107.58000183105469,
"Open": 108.6500015258789,
"Close": 107.75,
"Volume": 18085600,
"Adj Close": 76.75117492675781,
"returns": -0.011559042612614978
},
{
"Date": "2002-05-10T00:00:00",
"High": 108.05000305175781,
"Low": 105.5999984741211,
"Open": 107.97000122070312,
"Close": 105.72000122070312,
"Volume": 18958900,
"Adj Close": 75.30520629882812,
"returns": -0.0188396937155626
},
{
"Date": "2002-05-13T00:00:00",
"High": 107.94999694824219,
"Low": 105.79000091552734,
"Open": 106.22000122070312,
"Close": 107.87000274658203,
"Volume": 14677700,
"Adj Close": 76.8366928100586,
"returns": 0.0203370601649131
},
{
"Date": "2002-05-14T00:00:00",
"High": 110.37000274658203,
"Low": 109,
"Open": 109.62000274658203,
"Close": 110.22000122070312,
"Volume": 34201200,
"Adj Close": 78.51057434082031,
"returns": 0.02178492422753764
},
{
"Date": "2002-05-15T00:00:00",
"High": 110.91000366210938,
"Low": 109.29000091552734,
"Open": 109.5,
"Close": 109.79000091552734,
"Volume": 29535300,
"Adj Close": 78.20429992675781,
"returns": -0.00390105940039287
},
{
"Date": "2002-05-16T00:00:00",
"High": 110.4800033569336,
"Low": 109.33000183105469,
"Open": 109.69999694824219,
"Close": 110.36000061035156,
"Volume": 28092000,
"Adj Close": 78.61031341552734,
"returns": 0.005191702875031012
},
{
"Date": "2002-05-17T00:00:00",
"High": 111.25,
"Low": 110.0999984741211,
"Open": 110.66000366210938,
"Close": 110.9000015258789,
"Volume": 27823700,
"Adj Close": 78.99498748779297,
"returns": 0.004893430079998096
},
{
"Date": "2002-05-20T00:00:00",
"High": 110.69000244140625,
"Low": 109.48999786376953,
"Open": 110.63999938964844,
"Close": 109.69999694824219,
"Volume": 13833800,
"Adj Close": 78.14017486572266,
"returns": -0.010821099531187373
},
{
"Date": "2002-05-21T00:00:00",
"High": 110.4800033569336,
"Low": 108.31999969482422,
"Open": 110.11000061035156,
"Close": 108.69999694824219,
"Volume": 16877200,
"Adj Close": 77.42787170410156,
"returns": -0.009115709848936615
},
{
"Date": "2002-05-22T00:00:00",
"High": 109.12000274658203,
"Low": 108,
"Open": 108.22000122070312,
"Close": 108.94000244140625,
"Volume": 15844200,
"Adj Close": 77.59883117675781,
"returns": 0.002207983622610543
},
{
"Date": "2002-05-23T00:00:00",
"High": 110.36000061035156,
"Low": 108.4800033569336,
"Open": 109.26000213623047,
"Close": 110.0999984741211,
"Volume": 13879800,
"Adj Close": 78.42511749267578,
"returns": 0.010648179919563683
},
{
"Date": "2002-05-24T00:00:00",
"High": 110.19999694824219,
"Low": 108.61000061035156,
"Open": 109.9800033569336,
"Close": 108.69000244140625,
"Volume": 11877000,
"Adj Close": 77.42076110839844,
"returns": -0.01280656524832291
},
{
"Date": "2002-05-28T00:00:00",
"High": 109.12999725341797,
"Low": 107.44999694824219,
"Open": 109.05000305175781,
"Close": 108.0999984741211,
"Volume": 24236900,
"Adj Close": 77.00049591064453,
"returns": -0.005428326869138966
},
{
"Date": "2002-05-29T00:00:00",
"High": 108.0199966430664,
"Low": 107.12999725341797,
"Open": 107.62000274658203,
"Close": 107.30000305175781,
"Volume": 14773300,
"Adj Close": 76.43062591552734,
"returns": -0.00740086136300333
},
{
"Date": "2002-05-30T00:00:00",
"High": 107.51000213623047,
"Low": 105.9000015258789,
"Open": 106.55000305175781,
"Close": 107,
"Volume": 18217900,
"Adj Close": 76.21692657470703,
"returns": -0.0027959909821554385
},
{
"Date": "2002-05-31T00:00:00",
"High": 108.55999755859375,
"Low": 106.8499984741211,
"Open": 107.4000015258789,
"Close": 107.22000122070312,
"Volume": 19826300,
"Adj Close": 76.37364959716797,
"returns": 0.0020562758104305523
},
{
"Date": "2002-06-03T00:00:00",
"High": 107.5999984741211,
"Low": 104.12999725341797,
"Open": 107.08999633789062,
"Close": 104.37000274658203,
"Volume": 26056300,
"Adj Close": 74.34357452392578,
"returns": -0.026580831005848182
},
{
"Date": "2002-06-04T00:00:00",
"High": 105.19999694824219,
"Low": 103.55000305175781,
"Open": 104.1500015258789,
"Close": 104.62999725341797,
"Volume": 25856200,
"Adj Close": 74.52875518798828,
"returns": 0.0024908765182243275
},
{
"Date": "2002-06-05T00:00:00",
"High": 105.66999816894531,
"Low": 104.3499984741211,
"Open": 104.94999694824219,
"Close": 105.61000061035156,
"Volume": 19695900,
"Adj Close": 75.22685241699219,
"returns": 0.009366817240447078
},
{
"Date": "2002-06-06T00:00:00",
"High": 105.5999984741211,
"Low": 103.1500015258789,
"Open": 105.54000091552734,
"Close": 103.45999908447266,
"Volume": 22998500,
"Adj Close": 73.69538116455078,
"returns": -0.02035803975889172
},
{
"Date": "2002-06-07T00:00:00",
"High": 103.91999816894531,
"Low": 101.72000122070312,
"Open": 101.77999877929688,
"Close": 103.33999633789062,
"Volume": 24011600,
"Adj Close": 73.60991668701172,
"returns": -0.001159699240149581
},
{
"Date": "2002-06-10T00:00:00",
"High": 104.45999908447266,
"Low": 103.0199966430664,
"Open": 103.23999786376953,
"Close": 103.73999786376953,
"Volume": 18759900,
"Adj Close": 73.89484405517578,
"returns": 0.003870774224287832
},
{
"Date": "2002-06-11T00:00:00",
"High": 104.54000091552734,
"Low": 101.7300033569336,
"Open": 104.12999725341797,
"Close": 101.95999908447266,
"Volume": 19990700,
"Adj Close": 72.62694549560547,
"returns": -0.0171581464956283
},
{
"Date": "2002-06-12T00:00:00",
"High": 102.80999755859375,
"Low": 100.77999877929688,
"Open": 101.70999908447266,
"Close": 102.58000183105469,
"Volume": 31266000,
"Adj Close": 73.06852722167969,
"returns": 0.006080136278083348
},
{
"Date": "2002-06-13T00:00:00",
"High": 103,
"Low": 101.33999633789062,
"Open": 102.12999725341797,
"Close": 101.55000305175781,
"Volume": 21043900,
"Adj Close": 72.33488464355469,
"returns": -0.010040473046613263
},
{
"Date": "2002-06-14T00:00:00",
"High": 101.55999755859375,
"Low": 98.5,
"Open": 100.30999755859375,
"Close": 101.4000015258789,
"Volume": 39267500,
"Adj Close": 72.22804260253906,
"returns": -0.0014770472302833015
},
{
"Date": "2002-06-17T00:00:00",
"High": 104.33999633789062,
"Low": 101.8499984741211,
"Open": 101.91999816894531,
"Close": 104.12000274658203,
"Volume": 17647200,
"Adj Close": 74.1655044555664,
"returns": 0.026824233126307107
},
{
"Date": "2002-06-18T00:00:00",
"High": 105.02999877929688,
"Low": 103.62999725341797,
"Open": 103.73999786376953,
"Close": 104.97000122070312,
"Volume": 21628500,
"Adj Close": 74.77098083496094,
"returns": 0.008163854393483883
},
{
"Date": "2002-06-19T00:00:00",
"High": 104.43000030517578,
"Low": 102.23999786376953,
"Open": 103.5,
"Close": 102.5199966430664,
"Volume": 21540700,
"Adj Close": 73.02580261230469,
"returns": -0.02334031469385578
},
{
"Date": "2002-06-20T00:00:00",
"High": 103.05000305175781,
"Low": 100.95999908447266,
"Open": 102.26000213623047,
"Close": 101.20999908447266,
"Volume": 25691000,
"Adj Close": 72.09270477294922,
"returns": -0.012777645790616021
},
{
"Date": "2002-06-21T00:00:00",
"High": 100.93000030517578,
"Low": 98.68000030517578,
"Open": 100.47000122070312,
"Close": 99.27999877929688,
"Volume": 31190700,
"Adj Close": 70.96548461914062,
"returns": -0.015635703464846995
},
{
"Date": "2002-06-24T00:00:00",
"High": 100.69000244140625,
"Low": 97.25,
"Open": 98.61000061035156,
"Close": 99.80000305175781,
"Volume": 37169700,
"Adj Close": 71.33717346191406,
"returns": 0.005237600289326849
},
{
"Date": "2002-06-25T00:00:00",
"High": 100.88999938964844,
"Low": 97.54000091552734,
"Open": 100.30000305175781,
"Close": 97.55999755859375,
"Volume": 33355000,
"Adj Close": 69.73599243164062,
"returns": -0.02244525473283976
},
{
"Date": "2002-06-26T00:00:00",
"High": 98.1500015258789,
"Low": 95.19000244140625,
"Open": 95.19999694824219,
"Close": 97.72000122070312,
"Volume": 37913600,
"Adj Close": 69.85035705566406,
"returns": 0.0016399655333727559
},
{
"Date": "2002-06-27T00:00:00",
"High": 99.48999786376953,
"Low": 96.56999969482422,
"Open": 98.5,
"Close": 99.43000030517578,
"Volume": 31616400,
"Adj Close": 71.07269287109375,
"returns": 0.017499349566038713
},
{
"Date": "2002-06-28T00:00:00",
"High": 100.5,
"Low": 98.87999725341797,
"Open": 99.23999786376953,
"Close": 98.95999908447266,
"Volume": 28184200,
"Adj Close": 70.7367172241211,
"returns": -0.004727211442262735
},
{
"Date": "2002-07-01T00:00:00",
"High": 99.80000305175781,
"Low": 96.88999938964844,
"Open": 99.18000030517578,
"Close": 97.02999877929688,
"Volume": 20270200,
"Adj Close": 69.35714721679688,
"returns": -0.019502884236954454
},
{
"Date": "2002-07-02T00:00:00",
"High": 97.19999694824219,
"Low": 94.7699966430664,
"Open": 96.86000061035156,
"Close": 94.97000122070312,
"Volume": 34213900,
"Adj Close": 67.8846435546875,
"returns": -0.021230741476528925
},
{
"Date": "2002-07-03T00:00:00",
"High": 95.83999633789062,
"Low": 93.72000122070312,
"Open": 94.62000274658203,
"Close": 95.51000213623047,
"Volume": 30565800,
"Adj Close": 68.27066802978516,
"returns": 0.0056864771601352615
},
{
"Date": "2002-07-05T00:00:00",
"High": 99.52999877929688,
"Low": 96.66000366210938,
"Open": 96.77999877929688,
"Close": 99.30999755859375,
"Volume": 19013500,
"Adj Close": 70.98688507080078,
"returns": 0.03978600355617723
},
{
"Date": "2002-07-08T00:00:00",
"High": 99.69999694824219,
"Low": 97.55999755859375,
"Open": 98.9800033569336,
"Close": 98.06999969482422,
"Volume": 19118600,
"Adj Close": 70.10054779052734,
"returns": -0.012485930033264925
},
{
"Date": "2002-07-09T00:00:00",
"High": 98.33999633789062,
"Low": 95.01000213623047,
"Open": 97.7300033569336,
"Close": 95.5999984741211,
"Volume": 28620400,
"Adj Close": 68.33497619628906,
"returns": -0.025186273857860764
},
{
"Date": "2002-07-10T00:00:00",
"High": 96.06999969482422,
"Low": 92.04000091552734,
"Open": 96,
"Close": 92.12000274658203,
"Volume": 50522500,
"Adj Close": 65.84745025634766,
"returns": -0.036401943461516706
},
{
"Date": "2002-07-11T00:00:00",
"High": 93.3499984741211,
"Low": 90.31999969482422,
"Open": 91.76000213623047,
"Close": 92.87000274658203,
"Volume": 59476500,
"Adj Close": 66.38357543945312,
"returns": 0.008141927759059753
},
{
"Date": "2002-07-12T00:00:00",
"High": 93.88999938964844,
"Low": 91.5199966430664,
"Open": 93.33000183105469,
"Close": 91.8499984741211,
"Volume": 39018600,
"Adj Close": 65.65449523925781,
"returns": -0.010982840188538678
},
{
"Date": "2002-07-15T00:00:00",
"High": 92.4000015258789,
"Low": 87.88999938964844,
"Open": 91.63999938964844,
"Close": 92.33999633789062,
"Volume": 77317200,
"Adj Close": 66.00475311279297,
"returns": 0.005334865072966322
},
{
"Date": "2002-07-16T00:00:00",
"High": 92.37999725341797,
"Low": 89.87000274658203,
"Open": 91.12000274658203,
"Close": 90.55999755859375,
"Volume": 53282400,
"Adj Close": 64.73238372802734,
"returns": -0.01927693574720779
},
{
"Date": "2002-07-17T00:00:00",
"High": 93.30000305175781,
"Low": 89.75,
"Open": 92.45999908447266,
"Close": 90.73999786376953,
"Volume": 48880600,
"Adj Close": 64.86106872558594,
"returns": 0.001987953944339038
},
{
"Date": "2002-07-18T00:00:00",
"High": 91.0999984741211,
"Low": 87.75,
"Open": 90.69999694824219,
"Close": 87.80000305175781,
"Volume": 32656700,
"Adj Close": 62.75954055786133,
"returns": -0.03240045545064563
},
{
"Date": "2002-07-19T00:00:00",
"High": 87.55000305175781,
"Low": 84.30000305175781,
"Open": 86.76000213623047,
"Close": 84.70999908447266,
"Volume": 77572600,
"Adj Close": 60.55080795288086,
"returns": -0.03519357511778021
},
{
"Date": "2002-07-22T00:00:00",
"High": 85.91000366210938,
"Low": 81.44999694824219,
"Open": 84.0999984741211,
"Close": 82.19999694824219,
"Volume": 78134000,
"Adj Close": 58.75664520263672,
"returns": -0.02963069876194413
},
{
"Date": "2002-07-23T00:00:00",
"High": 83.23999786376953,
"Low": 79.75,
"Open": 82.55000305175781,
"Close": 79.94999694824219,
"Volume": 74484100,
"Adj Close": 57.148338317871094,
"returns": -0.027372340255625294
},
{
"Date": "2002-07-24T00:00:00",
"High": 85.12000274658203,
"Low": 77.68000030517578,
"Open": 78.12999725341797,
"Close": 84.72000122070312,
"Volume": 107022800,
"Adj Close": 60.55794906616211,
"returns": 0.05966246523785235
},
{
"Date": "2002-07-25T00:00:00",
"High": 85.8499984741211,
"Low": 81.5999984741211,
"Open": 84.2699966430664,
"Close": 84,
"Volume": 87176600,
"Adj Close": 60.04328155517578,
"returns": -0.008498760590852084
},
{
"Date": "2002-07-26T00:00:00",
"High": 85.93000030517578,
"Low": 83.80000305175781,
"Open": 84.6500015258789,
"Close": 85.5999984741211,
"Volume": 41206800,
"Adj Close": 61.18696594238281,
"returns": 0.019047666243159345
},
{
"Date": "2002-07-29T00:00:00",
"High": 90.33999633789062,
"Low": 87.30000305175781,
"Open": 87.5,
"Close": 89.7699966430664,
"Volume": 53492900,
"Adj Close": 64.16770935058594,
"returns": 0.04871533278852169
},
{
"Date": "2002-07-30T00:00:00",
"High": 91.4000015258789,
"Low": 88.72000122070312,
"Open": 89.31999969482422,
"Close": 90.94000244140625,
"Volume": 47532200,
"Adj Close": 65.0040283203125,
"returns": 0.01303333059868561
},
{
"Date": "2002-07-31T00:00:00",
"High": 91.55000305175781,
"Low": 89.25,
"Open": 90.48999786376953,
"Close": 91.16000366210938,
"Volume": 44669900,
"Adj Close": 65.16128540039062,
"returns": 0.002419189766259322
},
{
"Date": "2002-08-01T00:00:00",
"High": 91.3499984741211,
"Low": 88.33000183105469,
"Open": 90.87999725341797,
"Close": 88.77999877929688,
"Volume": 66571900,
"Adj Close": 63.46004867553711,
"returns": -0.02610809032387995
},
{
"Date": "2002-08-02T00:00:00",
"High": 88.91000366210938,
"Low": 85.62000274658203,
"Open": 88.5,
"Close": 86.79000091552734,
"Volume": 51772900,
"Adj Close": 62.03759765625,
"returns": -0.02241490589709305
},
{
"Date": "2002-08-05T00:00:00",
"High": 86.93000030517578,
"Low": 83.55000305175781,
"Open": 86.48999786376953,
"Close": 83.7699966430664,
"Volume": 47191300,
"Adj Close": 59.87889099121094,
"returns": -0.03479674820744094
},
{
"Date": "2002-08-06T00:00:00",
"High": 87.9000015258789,
"Low": 85.11000061035156,
"Open": 85.2300033569336,
"Close": 86.58999633789062,
"Volume": 64730000,
"Adj Close": 61.89463424682617,
"returns": 0.033663670489674
},
{
"Date": "2002-08-07T00:00:00",
"High": 88.5,
"Low": 85.7699966430664,
"Open": 87.87000274658203,
"Close": 88.0999984741211,
"Volume": 43289400,
"Adj Close": 62.97397232055664,
"returns": 0.017438314110173714
},
{
"Date": "2002-08-08T00:00:00",
"High": 91.0999984741211,
"Low": 87.80000305175781,
"Open": 88.41999816894531,
"Close": 90.94999694824219,
"Volume": 48339800,
"Adj Close": 65.01116943359375,
"returns": 0.03234982704707212
},
{
"Date": "2002-08-09T00:00:00",
"High": 91.94000244140625,
"Low": 89.3499984741211,
"Open": 90.0999984741211,
"Close": 91.29000091552734,
"Volume": 41879200,
"Adj Close": 65.25416564941406,
"returns": 0.0037377610330255884
},
{
"Date": "2002-08-12T00:00:00",
"High": 91.2699966430664,
"Low": 89.55000305175781,
"Open": 89.98999786376953,
"Close": 90.62000274658203,
"Volume": 25841700,
"Adj Close": 64.77527618408203,
"returns": -0.007338833629486952
},
{
"Date": "2002-08-13T00:00:00",
"High": 91.66000366210938,
"Low": 88.6500015258789,
"Open": 90.1500015258789,
"Close": 88.97000122070312,
"Volume": 49690500,
"Adj Close": 63.59585189819336,
"returns": -0.018207939129999517
},
{
"Date": "2002-08-14T00:00:00",
"High": 92.62999725341797,
"Low": 88.0199966430664,
"Open": 89.0199966430664,
"Close": 92.22000122070312,
"Volume": 57423600,
"Adj Close": 65.9189453125,
"returns": 0.03652900849611296
},
{
"Date": "2002-08-15T00:00:00",
"High": 93.98999786376953,
"Low": 92.19999694824219,
"Open": 92.83999633789062,
"Close": 93.5,
"Volume": 45551500,
"Adj Close": 66.83391571044922,
"returns": 0.013880234181715911
},
{
"Date": "2002-08-16T00:00:00",
"High": 94.08000183105469,
"Low": 92,
"Open": 92.81999969482422,
"Close": 93.22000122070312,
"Volume": 36517300,
"Adj Close": 66.63378143310547,
"returns": -0.002994501746849787
},
{
"Date": "2002-08-19T00:00:00",
"High": 95.75,
"Low": 93.0999984741211,
"Open": 93.45999908447266,
"Close": 95.4000015258789,
"Volume": 33669900,
"Adj Close": 68.1920394897461,
"returns": 0.023385406367864237
},
{
"Date": "2002-08-20T00:00:00",
"High": 95.4000015258789,
"Low": 93.62000274658203,
"Open": 94.81999969482422,
"Close": 94.38999938964844,
"Volume": 30508300,
"Adj Close": 67.47012329101562,
"returns": -0.010586517196615297
},
{
"Date": "2002-08-21T00:00:00",
"High": 95.77999877929688,
"Low": 93.56999969482422,
"Open": 95.05999755859375,
"Close": 95.75,
"Volume": 39628900,
"Adj Close": 68.44217681884766,
"returns": 0.014407169876351267
},
{
"Date": "2002-08-22T00:00:00",
"High": 97.1500015258789,
"Low": 95.06999969482422,
"Open": 95.48999786376953,
"Close": 96.68000030517578,
"Volume": 38399800,
"Adj Close": 69.10694885253906,
"returns": 0.00971290021138449
},
{
"Date": "2002-08-23T00:00:00",
"High": 96.1500015258789,
"Low": 94.1500015258789,
"Open": 96.01000213623047,
"Close": 94.5999984741211,
"Volume": 33716400,
"Adj Close": 67.6201400756836,
"returns": -0.02151460600623578
},
{
"Date": "2002-08-26T00:00:00",
"High": 95.63999938964844,
"Low": 93.5,
"Open": 94.91000366210938,
"Close": 95.26000213623047,
"Volume": 33830100,
"Adj Close": 68.09195709228516,
"returns": 0.006977462869397932
},
{
"Date": "2002-08-27T00:00:00",
"High": 96.25,
"Low": 93.5,
"Open": 95.69999694824219,
"Close": 94.16000366210938,
"Volume": 35335700,
"Adj Close": 67.30569458007812,
"returns": -0.011547068784370618
},
{
"Date": "2002-08-28T00:00:00",
"High": 93.48999786376953,
"Low": 91.80000305175781,
"Open": 93.27999877929688,
"Close": 92.0999984741211,
"Volume": 38970600,
"Adj Close": 65.83316040039062,
"returns": -0.0218783000290641
},
{
"Date": "2002-08-29T00:00:00",
"High": 93.05000305175781,
"Low": 90.80999755859375,
"Open": 91.2699966430664,
"Close": 92.13999938964844,
"Volume": 42965700,
"Adj Close": 65.86176300048828,
"returns": 0.0004344710161823251
},
{
"Date": "2002-08-30T00:00:00",
"High": 93.38999938964844,
"Low": 91.4000015258789,
"Open": 91.68000030517578,
"Close": 91.77999877929688,
"Volume": 30366700,
"Adj Close": 65.60444641113281,
"returns": -0.00390691924468467
},
{
"Date": "2002-09-03T00:00:00",
"High": 91,
"Low": 88.1500015258789,
"Open": 90.7300033569336,
"Close": 88.27999877929688,
"Volume": 76586400,
"Adj Close": 63.102638244628906,
"returns": -0.03813473481394025
},
{
"Date": "2002-09-04T00:00:00",
"High": 90.25,
"Low": 88.05999755859375,
"Open": 88.61000061035156,
"Close": 89.54000091552734,
"Volume": 51099500,
"Adj Close": 64.0032958984375,
"returns": 0.014272900133224686
},
{
"Date": "2002-09-05T00:00:00",
"High": 89.43000030517578,
"Low": 87.5,
"Open": 88.48999786376953,
"Close": 88.77999877929688,
"Volume": 67250900,
"Adj Close": 63.46004867553711,
"returns": -0.008487800749549357
},
{
"Date": "2002-09-06T00:00:00",
"High": 90.56999969482422,
"Low": 89.33999633789062,
"Open": 89.75,
"Close": 90,
"Volume": 38622200,
"Adj Close": 64.33208465576172,
"returns": 0.01374149560904403
},
{
"Date": "2002-09-09T00:00:00",
"High": 91.3499984741211,
"Low": 88.80000305175781,
"Open": 89.0999984741211,
"Close": 90.66000366210938,
"Volume": 33998400,
"Adj Close": 64.8038558959961,
"returns": 0.0073333740505814315
},
{
"Date": "2002-09-10T00:00:00",
"High": 91.77999877929688,
"Low": 90.55999755859375,
"Open": 91.13999938964844,
"Close": 91.69999694824219,
"Volume": 41416600,
"Adj Close": 65.5472640991211,
"returns": 0.011471666197117925
},
{
"Date": "2002-09-11T00:00:00",
"High": 93.33000183105469,
"Low": 91.0999984741211,
"Open": 92.47000122070312,
"Close": 91.12999725341797,
"Volume": 27711200,
"Adj Close": 65.13981628417969,
"returns": -0.0062160918619770245
},
{
"Date": "2002-09-12T00:00:00",
"High": 90.83999633789062,
"Low": 88.98999786376953,
"Open": 90.75,
"Close": 89.44999694824219,
"Volume": 43601700,
"Adj Close": 63.93897247314453,
"returns": -0.018434866407917694
},
{
"Date": "2002-09-13T00:00:00",
"High": 89.9000015258789,
"Low": 88.25,
"Open": 88.69000244140625,
"Close": 89.66999816894531,
"Volume": 41131000,
"Adj Close": 64.09620666503906,
"returns": 0.0024591291635249757
},
{
"Date": "2002-09-16T00:00:00",
"High": 89.88999938964844,
"Low": 88.45999908447266,
"Open": 89.30999755859375,
"Close": 89.88999938964844,
"Volume": 28167600,
"Adj Close": 64.25347900390625,
"returns": 0.002453691833731675
},
{
"Date": "2002-09-17T00:00:00",
"High": 91.19000244140625,
"Low": 87.75,
"Open": 90.88999938964844,
"Close": 87.83000183105469,
"Volume": 47609700,
"Adj Close": 62.780982971191406,
"returns": -0.022916985283012004
},
{
"Date": "2002-09-18T00:00:00",
"High": 88.5,
"Low": 86.27999877929688,
"Open": 87.01000213623047,
"Close": 86.94999694824219,
"Volume": 54719400,
"Adj Close": 62.15194320678711,
"returns": -0.010019590879820184
},
{
"Date": "2002-09-19T00:00:00",
"High": 86.80000305175781,
"Low": 84.69999694824219,
"Open": 85.98999786376953,
"Close": 84.69999694824219,
"Volume": 48510500,
"Adj Close": 60.54366683959961,
"returns": -0.025876525884903856
},
{
"Date": "2002-09-20T00:00:00",
"High": 85.19999694824219,
"Low": 84.05000305175781,
"Open": 84.91999816894531,
"Close": 84.3499984741211,
"Volume": 46325600,
"Adj Close": 60.56376266479492,
"returns": 0.00033192282932836825
},
{
"Date": "2002-09-23T00:00:00",
"High": 84.05999755859375,
"Low": 82.69000244140625,
"Open": 83.6500015258789,
"Close": 83.66000366210938,
"Volume": 46893800,
"Adj Close": 60.06834030151367,
"returns": -0.008180178071552247
},
{
"Date": "2002-09-24T00:00:00",
"High": 83.6500015258789,
"Low": 81.8499984741211,
"Open": 82.44000244140625,
"Close": 82.30999755859375,
"Volume": 69507000,
"Adj Close": 59.099029541015625,
"returns": -0.016136799445974015
},
{
"Date": "2002-09-25T00:00:00",
"High": 84.7699966430664,
"Low": 82.04000091552734,
"Open": 83.37000274658203,
"Close": 84.3499984741211,
"Volume": 59294400,
"Adj Close": 60.56376266479492,
"returns": 0.02478438538085892
},
{
"Date": "2002-09-26T00:00:00",
"High": 85.97000122070312,
"Low": 84.44999694824219,
"Open": 85.0199966430664,
"Close": 85.7300033569336,
"Volume": 53638000,
"Adj Close": 61.55459976196289,
"returns": 0.016360230170176182
},
{
"Date": "2002-09-27T00:00:00",
"High": 85.62999725341797,
"Low": 82.75,
"Open": 85,
"Close": 82.75,
"Volume": 64648300,
"Adj Close": 59.414913177490234,
"returns": -0.03476079111466912
},
{
"Date": "2002-09-30T00:00:00",
"High": 82.80000305175781,
"Low": 80.9000015258789,
"Open": 82,
"Close": 81.79000091552734,
"Volume": 73096400,
"Adj Close": 58.72568893432617,
"returns": -0.011600189351537726
},
{
"Date": "2002-10-01T00:00:00",
"High": 85.7699966430664,
"Low": 81.47000122070312,
"Open": 82.43000030517578,
"Close": 85.72000122070312,
"Volume": 67198100,
"Adj Close": 61.54742431640625,
"returns": 0.04804942152719005
},
{
"Date": "2002-10-02T00:00:00",
"High": 85.52999877929688,
"Low": 82.5999984741211,
"Open": 84.69000244140625,
"Close": 83.1500015258789,
"Volume": 56749100,
"Adj Close": 59.7021598815918,
"returns": -0.029981180452462453
},
{
"Date": "2002-10-03T00:00:00",
"High": 84.5999984741211,
"Low": 81.94999694824219,
"Open": 83.13999938964844,
"Close": 82.30999755859375,
"Volume": 55547000,
"Adj Close": 59.099029541015625,
"returns": -0.010102320280746424
},
{
"Date": "2002-10-04T00:00:00",
"High": 82.91999816894531,
"Low": 79.58000183105469,
"Open": 82.80000305175781,
"Close": 80.80000305175781,
"Volume": 68483700,
"Adj Close": 58.01484298706055,
"returns": -0.018345251392032358
},
{
"Date": "2002-10-07T00:00:00",
"High": 81.19999694824219,
"Low": 78.55000305175781,
"Open": 80.05999755859375,
"Close": 79.12999725341797,
"Volume": 53188000,
"Adj Close": 56.81576156616211,
"returns": -0.020668528244847217
},
{
"Date": "2002-10-08T00:00:00",
"High": 81.30999755859375,
"Low": 78.19999694824219,
"Open": 79.80999755859375,
"Close": 80.37000274658203,
"Volume": 79531000,
"Adj Close": 57.70610427856445,
"returns": 0.01567069925421194
},
{
"Date": "2002-10-09T00:00:00",
"High": 79.69999694824219,
"Low": 77.77999877929688,
"Open": 79.08999633789062,
"Close": 78.0999984741211,
"Volume": 79956400,
"Adj Close": 56.07622146606445,
"returns": -0.028244547658807018
},
{
"Date": "2002-10-10T00:00:00",
"High": 81.06999969482422,
"Low": 77.06999969482422,
"Open": 77.94000244140625,
"Close": 80.62999725341797,
"Volume": 76749000,
"Adj Close": 57.892791748046875,
"returns": 0.03239466273742697
},
{
"Date": "2002-10-11T00:00:00",
"High": 84.7300033569336,
"Low": 81.81999969482422,
"Open": 82.0999984741211,
"Close": 84.16000366210938,
"Volume": 82308300,
"Adj Close": 60.427345275878906,
"returns": 0.04378012272862164
},
{
"Date": "2002-10-14T00:00:00",
"High": 84.8499984741211,
"Low": 83.04000091552734,
"Open": 83.19999694824219,
"Close": 84.62999725341797,
"Volume": 40631900,
"Adj Close": 60.76480484008789,
"returns": 0.0055845505485692115
},
{
"Date": "2002-10-15T00:00:00",
"High": 88.72000122070312,
"Low": 86.8499984741211,
"Open": 86.98999786376953,
"Close": 88.69999694824219,
"Volume": 82320300,
"Adj Close": 63.687076568603516,
"returns": 0.04809151837492176
},
{
"Date": "2002-10-16T00:00:00",
"High": 87.80000305175781,
"Low": 85.91999816894531,
"Open": 87.41000366210938,
"Close": 86.55000305175781,
"Volume": 62977800,
"Adj Close": 62.14339065551758,
"returns": -0.024238605322432827
},
{
"Date": "2002-10-17T00:00:00",
"High": 89.30000305175781,
"Low": 87.8499984741211,
"Open": 88.87000274658203,
"Close": 88.2699966430664,
"Volume": 68534100,
"Adj Close": 63.37833786010742,
"returns": 0.019872543026105305
},
{
"Date": "2002-10-18T00:00:00",
"High": 89.11000061035156,
"Low": 86.93000030517578,
"Open": 87.6500015258789,
"Close": 88.63999938964844,
"Volume": 47448700,
"Adj Close": 63.64400863647461,
"returns": 0.004191823031926001
},
{
"Date": "2002-10-21T00:00:00",
"High": 90.5,
"Low": 87.56999969482422,
"Open": 88.12000274658203,
"Close": 90.16999816894531,
"Volume": 45859100,
"Adj Close": 64.7425308227539,
"returns": 0.017260417906010517
},
{
"Date": "2002-10-22T00:00:00",
"High": 90.01000213623047,
"Low": 88.5199966430664,
"Open": 89.05000305175781,
"Close": 89.5199966430664,
"Volume": 40966800,
"Adj Close": 64.27584838867188,
"returns": -0.007208282224240969
},
{
"Date": "2002-10-23T00:00:00",
"High": 90.2699966430664,
"Low": 87.68000030517578,
"Open": 88.7699966430664,
"Close": 90.19999694824219,
"Volume": 54905800,
"Adj Close": 64.76409149169922,
"returns": 0.007596058477127743
},
{
"Date": "2002-10-24T00:00:00",
"High": 90.9000015258789,
"Low": 88.0999984741211,
"Open": 90.75,
"Close": 88.36000061035156,
"Volume": 54987400,
"Adj Close": 63.44293975830078,
"returns": -0.020399448258573538
},
{
"Date": "2002-10-25T00:00:00",
"High": 90.38999938964844,
"Low": 87.94000244140625,
"Open": 88.20999908447266,
"Close": 90.19999694824219,
"Volume": 43672100,
"Adj Close": 64.76409149169922,
"returns": 0.02082425149956224
},
{
"Date": "2002-10-28T00:00:00",
"High": 91.29000091552734,
"Low": 88.8499984741211,
"Open": 91.1500015258789,
"Close": 89.61000061035156,
"Volume": 39416100,
"Adj Close": 64.3404541015625,
"returns": -0.006541238831259122
},
{
"Date": "2002-10-29T00:00:00",
"High": 89.48999786376953,
"Low": 87,
"Open": 89.08000183105469,
"Close": 88.56999969482422,
"Volume": 59508200,
"Adj Close": 63.59376907348633,
"returns": -0.01160521849748708
},
{
"Date": "2002-10-30T00:00:00",
"High": 89.95999908447266,
"Low": 88.2300033569336,
"Open": 88.68000030517578,
"Close": 89.43000030517578,
"Volume": 41688600,
"Adj Close": 64.21125793457031,
"returns": 0.009709895640411581
},
{
"Date": "2002-10-31T00:00:00",
"High": 90.30000305175781,
"Low": 88.19000244140625,
"Open": 89.66000366210938,
"Close": 88.5199966430664,
"Volume": 41620600,
"Adj Close": 63.557865142822266,
"returns": -0.010175673437418653
},
{
"Date": "2002-11-01T00:00:00",
"High": 90.81999969482422,
"Low": 88.05000305175781,
"Open": 88.3499984741211,
"Close": 90.2699966430664,
"Volume": 51878900,
"Adj Close": 64.8143539428711,
"returns": 0.01976921026572165
},
{
"Date": "2002-11-04T00:00:00",
"High": 92.94000244140625,
"Low": 90.9000015258789,
"Open": 91.80000305175781,
"Close": 91.12999725341797,
"Volume": 49080600,
"Adj Close": 65.43185424804688,
"returns": 0.00952721530974543
},
{
"Date": "2002-11-05T00:00:00",
"High": 92.06999969482422,
"Low": 90.83999633789062,
"Open": 90.83999633789062,
"Close": 91.8499984741211,
"Volume": 37270800,
"Adj Close": 65.94881439208984,
"returns": 0.007900741160157487
},
{
"Date": "2002-11-06T00:00:00",
"High": 93.06999969482422,
"Low": 90.79000091552734,
"Open": 92.4800033569336,
"Close": 93.04000091552734,
"Volume": 65013100,
"Adj Close": 66.8032455444336,
"returns": 0.012955974420765903
},
{
"Date": "2002-11-07T00:00:00",
"High": 92.22000122070312,
"Low": 90.22000122070312,
"Open": 92.0199966430664,
"Close": 90.76000213623047,
"Volume": 51572000,
"Adj Close": 65.16617584228516,
"returns": -0.024505840828639935
},
{
"Date": "2002-11-08T00:00:00",
"High": 91.56999969482422,
"Low": 89.5199966430664,
"Open": 90.52999877929688,
"Close": 89.6500015258789,
"Volume": 37905400,
"Adj Close": 64.36917114257812,
"returns": -0.012230343263289534
},
{
"Date": "2002-11-11T00:00:00",
"High": 89.55999755859375,
"Low": 87.80000305175781,
"Open": 89.51000213623047,
"Close": 88.26000213623047,
"Volume": 33505100,
"Adj Close": 63.37117385864258,
"returns": -0.015504274270131235
},
{
"Date": "2002-11-12T00:00:00",
"High": 89.93000030517578,
"Low": 88.37000274658203,
"Open": 88.66000366210938,
"Close": 88.95999908447266,
"Volume": 37724500,
"Adj Close": 63.8737678527832,
"returns": 0.007930956041018344
},
{
"Date": "2002-11-13T00:00:00",
"High": 89.73999786376953,
"Low": 87.44999694824219,
"Open": 88.31999969482422,
"Close": 89.05000305175781,
"Volume": 63891500,
"Adj Close": 63.93838119506836,
"returns": 0.0010115786880473543
},
{
"Date": "2002-11-14T00:00:00",
"High": 91,
"Low": 89.75,
"Open": 90.06999969482422,
"Close": 90.7300033569336,
"Volume": 31896800,
"Adj Close": 65.14464569091797,
"returns": 0.018866046861109043
},
{
"Date": "2002-11-15T00:00:00",
"High": 91.55000305175781,
"Low": 89.94999694824219,
"Open": 90,
"Close": 91.4000015258789,
"Volume": 39152100,
"Adj Close": 65.62569427490234,
"returns": 0.007384314994462127
},
{
"Date": "2002-11-18T00:00:00",
"High": 92.1500015258789,
"Low": 90.3499984741211,
"Open": 92.1500015258789,
"Close": 90.4800033569336,
"Volume": 28934800,
"Adj Close": 64.96515655517578,
"returns": -0.010065230197178643
},
{
"Date": "2002-11-19T00:00:00",
"High": 91.0999984741211,
"Low": 89.76000213623047,
"Open": 90.0199966430664,
"Close": 90.36000061035156,
"Volume": 32806600,
"Adj Close": 64.87897491455078,
"returns": -0.0013265825127628528
},
{
"Date": "2002-11-20T00:00:00",
"High": 92.41999816894531,
"Low": 89.94999694824219,
"Open": 89.9800033569336,
"Close": 92.37000274658203,
"Volume": 36688400,
"Adj Close": 66.3221664428711,
"returns": 0.022244363913287435
},
{
"Date": "2002-11-21T00:00:00",
"High": 94.19000244140625,
"Low": 92.43000030517578,
"Open": 92.5999984741211,
"Close": 94.08999633789062,
"Volume": 55128200,
"Adj Close": 67.55711364746094,
"returns": 0.018620429199242228
},
{
"Date": "2002-11-22T00:00:00",
"High": 94.2699966430664,
"Low": 93.2699966430664,
"Open": 93.4800033569336,
"Close": 93.41999816894531,
"Volume": 32513800,
"Adj Close": 67.07606506347656,
"returns": -0.007120620731292271
},
{
"Date": "2002-11-25T00:00:00",
"High": 94.26000213623047,
"Low": 92.7699966430664,
"Open": 93.43000030517578,
"Close": 93.4800033569336,
"Volume": 33846400,
"Adj Close": 67.11914825439453,
"returns": 0.0006423034934621707
},
{
"Date": "2002-11-26T00:00:00",
"High": 93.44999694824219,
"Low": 91.62000274658203,
"Open": 93.06999969482422,
"Close": 91.69999694824219,
"Volume": 42284700,
"Adj Close": 65.84112548828125,
"returns": -0.019041105248673973
},
{
"Date": "2002-11-27T00:00:00",
"High": 94.6500015258789,
"Low": 92.43000030517578,
"Open": 92.5199966430664,
"Close": 94.27999877929688,
"Volume": 37764000,
"Adj Close": 67.69354248046875,
"returns": 0.028134649559069302
},
{
"Date": "2002-11-29T00:00:00",
"High": 94.94999694824219,
"Low": 93.7699966430664,
"Open": 94.80000305175781,
"Close": 93.9800033569336,
"Volume": 19385700,
"Adj Close": 67.47813415527344,
"returns": -0.00318211039490901
},
{
"Date": "2002-12-02T00:00:00",
"High": 96.05000305175781,
"Low": 93.22000122070312,
"Open": 95.47000122070312,
"Close": 94.12999725341797,
"Volume": 49911900,
"Adj Close": 67.58585357666016,
"returns": 0.001596360402302377
},
{
"Date": "2002-12-03T00:00:00",
"High": 93.4000015258789,
"Low": 92.3499984741211,
"Open": 93.25,
"Close": 92.87000274658203,
"Volume": 34407700,
"Adj Close": 66.68116760253906,
"returns": -0.013385729797655732
},
{
"Date": "2002-12-04T00:00:00",
"High": 93.13999938964844,
"Low": 91.43000030517578,
"Open": 91.7699966430664,
"Close": 92.44999694824219,
"Volume": 64040800,
"Adj Close": 66.37962341308594,
"returns": -0.004522179204337173
},
{
"Date": "2002-12-05T00:00:00",
"High": 92.80000305175781,
"Low": 91.0999984741211,
"Open": 92.7300033569336,
"Close": 91.43000030517578,
"Volume": 36724900,
"Adj Close": 65.64726257324219,
"returns": -0.011032916461218956
},
{
"Date": "2002-12-06T00:00:00",
"High": 92.16999816894531,
"Low": 89.9800033569336,
"Open": 90.12000274658203,
"Close": 92.02999877929688,
"Volume": 49824100,
"Adj Close": 66.07804107666016,
"returns": 0.006562017767874906
},
{
"Date": "2002-12-09T00:00:00",
"High": 91.45999908447266,
"Low": 89.4800033569336,
"Open": 91.06999969482422,
"Close": 89.5,
"Volume": 36789600,
"Adj Close": 64.26152801513672,
"returns": -0.027490419387826814
},
{
"Date": "2002-12-10T00:00:00",
"High": 91.0999984741211,
"Low": 89.76000213623047,
"Open": 90.0199966430664,
"Close": 90.69999694824219,
"Volume": 33319900,
"Adj Close": 65.12310791015625,
"returns": 0.013407398199690945
},
{
"Date": "2002-12-11T00:00:00",
"High": 91.62000274658203,
"Low": 90.16000366210938,
"Open": 90.41999816894531,
"Close": 90.77999877929688,
"Volume": 39201000,
"Adj Close": 65.18051147460938,
"returns": 0.0008814622995623189
},
{
"Date": "2002-12-12T00:00:00",
"High": 91.48999786376953,
"Low": 90.19999694824219,
"Open": 91.19999694824219,
"Close": 90.7699966430664,
"Volume": 34465600,
"Adj Close": 65.17337799072266,
"returns": -0.00010944197468432115
},
{
"Date": "2002-12-13T00:00:00",
"High": 90.4800033569336,
"Low": 89.2699966430664,
"Open": 89.91000366210938,
"Close": 89.33999633789062,
"Volume": 36862200,
"Adj Close": 64.14662170410156,
"returns": -0.015754228463764064
},
{
"Date": "2002-12-16T00:00:00",
"High": 91.79000091552734,
"Low": 89.66000366210938,
"Open": 89.81999969482422,
"Close": 91.6500015258789,
"Volume": 37098400,
"Adj Close": 65.80520629882812,
"returns": 0.025856148783288235
},
{
"Date": "2002-12-17T00:00:00",
"High": 91.73999786376953,
"Low": 90.73999786376953,
"Open": 91.37000274658203,
"Close": 90.8499984741211,
"Volume": 32353900,
"Adj Close": 65.23080444335938,
"returns": -0.008728820830077422
},
{
"Date": "2002-12-18T00:00:00",
"High": 90.4000015258789,
"Low": 89.33000183105469,
"Open": 90.31999969482422,
"Close": 89.80000305175781,
"Volume": 35612600,
"Adj Close": 64.47689056396484,
"returns": -0.01155763578002722
},
{
"Date": "2002-12-19T00:00:00",
"High": 90.69999694824219,
"Low": 88.5999984741211,
"Open": 89.3499984741211,
"Close": 89.16000366210938,
"Volume": 39264200,
"Adj Close": 64.01737976074219,
"returns": -0.007126751913800744
},
{
"Date": "2002-12-20T00:00:00",
"High": 90.0199966430664,
"Low": 89.0999984741211,
"Open": 89.19999694824219,
"Close": 89.98999786376953,
"Volume": 31176900,
"Adj Close": 64.9308090209961,
"returns": 0.0142684574668277
},
{
"Date": "2002-12-23T00:00:00",
"High": 90.47000122070312,
"Low": 89.30999755859375,
"Open": 89.58999633789062,
"Close": 90.0199966430664,
"Volume": 22599300,
"Adj Close": 64.95248413085938,
"returns": 0.00033381857072312116
},
{
"Date": "2002-12-24T00:00:00",
"High": 89.86000061035156,
"Low": 89.25,
"Open": 89.58999633789062,
"Close": 89.3499984741211,
"Volume": 10937000,
"Adj Close": 64.4690170288086,
"returns": -0.007443396638637245
},
{
"Date": "2002-12-26T00:00:00",
"High": 90.61000061035156,
"Low": 88.83999633789062,
"Open": 89.69999694824219,
"Close": 89.38999938964844,
"Volume": 17485600,
"Adj Close": 64.49790954589844,
"returns": 0.0004481612784157374
},
{
"Date": "2002-12-27T00:00:00",
"High": 89.29000091552734,
"Low": 87.37999725341797,
"Open": 88.95999908447266,
"Close": 87.37999725341797,
"Volume": 22205700,
"Adj Close": 63.04762268066406,
"returns": -0.022485796445888107
},
{
"Date": "2002-12-30T00:00:00",
"High": 88.47000122070312,
"Low": 87.22000122070312,
"Open": 87.79000091552734,
"Close": 88.11000061035156,
"Volume": 29968000,
"Adj Close": 63.574344635009766,
"returns": 0.008354350758212448
},
{
"Date": "2002-12-31T00:00:00",
"High": 88.43000030517578,
"Low": 87.11000061035156,
"Open": 87.98999786376953,
"Close": 88.2300033569336,
"Volume": 34036600,
"Adj Close": 63.66093444824219,
"returns": 0.0013620244727579056
},
{
"Date": "2003-01-02T00:00:00",
"High": 91.30000305175781,
"Low": 88.54000091552734,
"Open": 88.8499984741211,
"Close": 91.06999969482422,
"Volume": 44516300,
"Adj Close": 65.7100601196289,
"returns": 0.03218811802162125
},
{
"Date": "2003-01-03T00:00:00",
"High": 91.37999725341797,
"Low": 90.5,
"Open": 90.91000366210938,
"Close": 91.3499984741211,
"Volume": 32222600,
"Adj Close": 65.912109375,
"returns": 0.0030748603030228416
},
{
"Date": "2003-01-06T00:00:00",
"High": 93.48999786376953,
"Low": 91.16999816894531,
"Open": 91.23999786376953,
"Close": 92.95999908447266,
"Volume": 40984500,
"Adj Close": 67.07380676269531,
"returns": 0.017624946291522114
},
{
"Date": "2003-01-07T00:00:00",
"High": 93.37000274658203,
"Low": 92.19999694824219,
"Open": 92.9000015258789,
"Close": 92.7300033569336,
"Volume": 38640400,
"Adj Close": 66.90782928466797,
"returns": -0.0024745498434964874
},
{
"Date": "2003-01-08T00:00:00",
"High": 92.4000015258789,
"Low": 91.05000305175781,
"Open": 92.19999694824219,
"Close": 91.38999938964844,
"Volume": 38702200,
"Adj Close": 65.94097137451172,
"returns": -0.014450594504308745
},
{
"Date": "2003-01-09T00:00:00",
"High": 93.18000030517578,
"Low": 91.41000366210938,
"Open": 91.81999969482422,
"Close": 92.80999755859375,
"Volume": 34804900,
"Adj Close": 66.96553802490234,
"returns": 0.015537633568841525
},
{
"Date": "2003-01-10T00:00:00",
"High": 93.63999938964844,
"Low": 91.80000305175781,
"Open": 91.94999694824219,
"Close": 93.05999755859375,
"Volume": 37768900,
"Adj Close": 67.14591979980469,
"returns": 0.0026936507974484325
},
{
"Date": "2003-01-13T00:00:00",
"High": 93.86000061035156,
"Low": 92.44000244140625,
"Open": 93.54000091552734,
"Close": 93.02999877929688,
"Volume": 31649900,
"Adj Close": 67.124267578125,
"returns": -0.00032246518841716476
},
{
"Date": "2003-01-14T00:00:00",
"High": 93.83000183105469,
"Low": 92.41000366210938,
"Open": 92.69000244140625,
"Close": 93.33000183105469,
"Volume": 30733000,
"Adj Close": 67.34075164794922,
"returns": 0.0032251237538234445
},
{
"Date": "2003-01-15T00:00:00",
"High": 93.56999969482422,
"Low": 91.91000366210938,
"Open": 93.54000091552734,
"Close": 92.4000015258789,
"Volume": 33511800,
"Adj Close": 66.66972351074219,
"returns": -0.009964666576861236
},
{
"Date": "2003-01-16T00:00:00",
"High": 92.93000030517578,
"Low": 91.44999694824219,
"Open": 92.5,
"Close": 92.0199966430664,
"Volume": 44812100,
"Adj Close": 66.39554595947266,
"returns": -0.004112474701134072
},
{
"Date": "2003-01-17T00:00:00",
"High": 92.30000305175781,
"Low": 90.1500015258789,
"Open": 90.98999786376953,
"Close": 90.66000366210938,
"Volume": 35618300,
"Adj Close": 65.41424560546875,
"returns": -0.014779611189625341
},
{
"Date": "2003-01-21T00:00:00",
"High": 90.91999816894531,
"Low": 88.94999694824219,
"Open": 90.87000274658203,
"Close": 89.25,
"Volume": 36826200,
"Adj Close": 64.39688873291016,
"returns": -0.015552527788741166
},
{
"Date": "2003-01-22T00:00:00",
"High": 89.80000305175781,
"Low": 88,
"Open": 88.7699966430664,
"Close": 88.16999816894531,
"Volume": 42286500,
"Adj Close": 63.617645263671875,
"returns": -0.012100638471374547
},
{
"Date": "2003-01-23T00:00:00",
"High": 89.37999725341797,
"Low": 87.94999694824219,
"Open": 88.75,
"Close": 88.70999908447266,
"Volume": 55919800,
"Adj Close": 64.00728607177734,
"returns": 0.006124728548039693
},
{
"Date": "2003-01-24T00:00:00",
"High": 88.68000030517578,
"Low": 86.16999816894531,
"Open": 88.58999633789062,
"Close": 86.37999725341797,
"Volume": 68633900,
"Adj Close": 62.32610321044922,
"returns": -0.02626549201668793
},
{
"Date": "2003-01-27T00:00:00",
"High": 86.80000305175781,
"Low": 84.5,
"Open": 85.7300033569336,
"Close": 85.19999694824219,
"Volume": 57884400,
"Adj Close": 61.474674224853516,
"returns": -0.013660873081071445
},
{
"Date": "2003-01-28T00:00:00",
"High": 86.4000015258789,
"Low": 85.12999725341797,
"Open": 85.62999725341797,
"Close": 85.83000183105469,
"Volume": 46929100,
"Adj Close": 61.92926788330078,
"returns": 0.007394811996636497
},
{
"Date": "2003-01-29T00:00:00",
"High": 87.18000030517578,
"Low": 84.7699966430664,
"Open": 85.41999816894531,
"Close": 86.4800033569336,
"Volume": 53712200,
"Adj Close": 62.39825439453125,
"returns": 0.0075729380833990945
},
{
"Date": "2003-01-30T00:00:00",
"High": 86.87999725341797,
"Low": 84.4000015258789,
"Open": 86.79000091552734,
"Close": 84.43000030517578,
"Volume": 49845900,
"Adj Close": 60.919090270996094,
"returns": -0.02370521640209211
},
{
"Date": "2003-01-31T00:00:00",
"High": 86.20999908447266,
"Low": 84.1500015258789,
"Open": 84.1500015258789,
"Close": 86.05999755859375,
"Volume": 55317000,
"Adj Close": 62.095211029052734,
"returns": 0.019306275796711958
},
{
"Date": "2003-02-03T00:00:00",
"High": 86.80999755859375,
"Low": 85.91999816894531,
"Open": 86.13999938964844,
"Close": 86.2300033569336,
"Volume": 39696000,
"Adj Close": 62.217872619628906,
"returns": 0.0019753792368750744
},
{
"Date": "2003-02-04T00:00:00",
"High": 85.75,
"Low": 84.30000305175781,
"Open": 85.30999755859375,
"Close": 85.37999725341797,
"Volume": 43633400,
"Adj Close": 61.604557037353516,
"returns": -0.009857546657451866
},
{
"Date": "2003-02-05T00:00:00",
"High": 86.54000091552734,
"Low": 84.4800033569336,
"Open": 85.75,
"Close": 84.8499984741211,
"Volume": 55270600,
"Adj Close": 61.22216033935547,
"returns": -0.0062072794024991
},
{
"Date": "2003-02-06T00:00:00",
"High": 84.88999938964844,
"Low": 83.6500015258789,
"Open": 84.37000274658203,
"Close": 84.44999694824219,
"Volume": 53638000,
"Adj Close": 60.93352508544922,
"returns": -0.004714555192210423
},
{
"Date": "2003-02-07T00:00:00",
"High": 84.98999786376953,
"Low": 82.97000122070312,
"Open": 84.91000366210938,
"Close": 83.41999816894531,
"Volume": 43165000,
"Adj Close": 60.19035720825195,
"returns": -0.012196370982231808
},
{
"Date": "2003-02-10T00:00:00",
"High": 84.12999725341797,
"Low": 82.6500015258789,
"Open": 83.45999908447266,
"Close": 84.01000213623047,
"Volume": 45455900,
"Adj Close": 60.616058349609375,
"returns": 0.007072580411585649
},
{
"Date": "2003-02-11T00:00:00",
"High": 84.87999725341797,
"Low": 82.83000183105469,
"Open": 84.37000274658203,
"Close": 83.43000030517578,
"Volume": 46861000,
"Adj Close": 60.19756317138672,
"returns": -0.006904031532518062
},
{
"Date": "2003-02-12T00:00:00",
"High": 83.62000274658203,
"Low": 82.08999633789062,
"Open": 83.16000366210938,
"Close": 82.0999984741211,
"Volume": 35873600,
"Adj Close": 59.2379264831543,
"returns": -0.015941454066841
},
{
"Date": "2003-02-13T00:00:00",
"High": 82.66000366210938,
"Low": 81,
"Open": 82.1500015258789,
"Close": 82.3499984741211,
"Volume": 57934100,
"Adj Close": 59.41831588745117,
"returns": 0.003045167429149842
},
{
"Date": "2003-02-14T00:00:00",
"High": 84.19999694824219,
"Low": 81.81999969482422,
"Open": 82.37000274658203,
"Close": 84.1500015258789,
"Volume": 59580900,
"Adj Close": 60.71708297729492,
"returns": 0.021858025937723458
},
{
"Date": "2003-02-18T00:00:00",
"High": 85.80000305175781,
"Low": 84.38999938964844,
"Open": 84.52999877929688,
"Close": 85.62999725341797,
"Volume": 39492700,
"Adj Close": 61.784942626953125,
"returns": 0.017587466282883213
},
{
"Date": "2003-02-19T00:00:00",
"High": 85.47000122070312,
"Low": 84.27999877929688,
"Open": 85.31999969482422,
"Close": 85.18000030517578,
"Volume": 31432000,
"Adj Close": 61.46025848388672,
"returns": -0.005255069103596854
},
{
"Date": "2003-02-20T00:00:00",
"High": 85.41999816894531,
"Low": 84.05000305175781,
"Open": 85.20999908447266,
"Close": 84.33000183105469,
"Volume": 29280100,
"Adj Close": 60.84693908691406,
"returns": -0.009979121664993484
},
{
"Date": "2003-02-21T00:00:00",
"High": 85.73999786376953,
"Low": 83.45999908447266,
"Open": 84.37999725341797,
"Close": 85.18000030517578,
"Volume": 60955800,
"Adj Close": 61.46025848388672,
"returns": 0.010079708300471557
},
{
"Date": "2003-02-24T00:00:00",
"High": 85,
"Low": 83.58999633789062,
"Open": 84.93000030517578,
"Close": 83.80000305175781,
"Volume": 30628600,
"Adj Close": 60.46453094482422,
"returns": -0.01620116093920354
},
{
"Date": "2003-02-25T00:00:00",
"High": 84.48999786376953,
"Low": 82.22000122070312,
"Open": 82.94999694824219,
"Close": 84.47000122070312,
"Volume": 56770600,
"Adj Close": 60.94796371459961,
"returns": 0.00799531166819989
},
{
"Date": "2003-02-26T00:00:00",
"High": 84.52999877929688,
"Low": 83.08000183105469,
"Open": 84.0199966430664,
"Close": 83.23999786376953,
"Volume": 37787200,
"Adj Close": 60.06049346923828,
"returns": -0.014561113961363392
},
{
"Date": "2003-02-27T00:00:00",
"High": 84.75,
"Low": 83.16000366210938,
"Open": 83.69999694824219,
"Close": 84.33999633789062,
"Volume": 51126000,
"Adj Close": 60.85417556762695,
"returns": 0.013214711577339555
},
{
"Date": "2003-02-28T00:00:00",
"High": 85.2300033569336,
"Low": 84.16000366210938,
"Open": 84.47000122070312,
"Close": 84.9000015258789,
"Volume": 43666800,
"Adj Close": 61.25821304321289,
"returns": 0.006639437176121588
},
{
"Date": "2003-03-03T00:00:00",
"High": 85.77999877929688,
"Low": 83.72000122070312,
"Open": 85.26000213623047,
"Close": 84.08999633789062,
"Volume": 42923100,
"Adj Close": 60.673770904541016,
"returns": -0.009540633159827783
},
{
"Date": "2003-03-04T00:00:00",
"High": 84.01000213623047,
"Low": 82.6500015258789,
"Open": 83.94999694824219,
"Close": 82.75,
"Volume": 31440500,
"Adj Close": 59.7068977355957,
"returns": -0.015935603713613022
},
{
"Date": "2003-03-05T00:00:00",
"High": 83.54000091552734,
"Low": 82.36000061035156,
"Open": 82.61000061035156,
"Close": 83.44999694824219,
"Volume": 43974700,
"Adj Close": 60.21198272705078,
"returns": 0.00845940771687359
},
{
"Date": "2003-03-06T00:00:00",
"High": 83.5199966430664,
"Low": 82.47000122070312,
"Open": 82.87000274658203,
"Close": 82.75,
"Volume": 41217700,
"Adj Close": 59.7068977355957,
"returns": -0.008388446428424401
},
{
"Date": "2003-03-07T00:00:00",
"High": 83.98999786376953,
"Low": 81.43000030517578,
"Open": 81.61000061035156,
"Close": 83.31999969482422,
"Volume": 63538000,
"Adj Close": 60.11821365356445,
"returns": 0.006888917923523863
},
{
"Date": "2003-03-10T00:00:00",
"High": 82.86000061035156,
"Low": 81.0999984741211,
"Open": 82.5999984741211,
"Close": 81.31999969482422,
"Volume": 41014100,
"Adj Close": 58.67514419555664,
"returns": -0.024003864557979093
},
{
"Date": "2003-03-11T00:00:00",
"High": 82,
"Low": 80.4800033569336,
"Open": 81.4800033569336,
"Close": 80.5199966430664,
"Volume": 48102700,
"Adj Close": 58.09789276123047,
"returns": -0.009838091448097108
},
{
"Date": "2003-03-12T00:00:00",
"High": 81.0999984741211,
"Low": 79.37999725341797,
"Open": 80.37999725341797,
"Close": 81.05999755859375,
"Volume": 62459800,
"Adj Close": 58.48753356933594,
"returns": 0.006706625483075657
},
{
"Date": "2003-03-13T00:00:00",
"High": 83.91000366210938,
"Low": 81.52999877929688,
"Open": 82.18000030517578,
"Close": 83.86000061035156,
"Volume": 72117800,
"Adj Close": 60.5078239440918,
"returns": 0.03454223919975763
},
{
"Date": "2003-03-14T00:00:00",
"High": 84.7699966430664,
"Low": 83.3499984741211,
"Open": 84.19999694824219,
"Close": 84.12999725341797,
"Volume": 63951800,
"Adj Close": 60.7026252746582,
"returns": 0.003219440361074577
},
{
"Date": "2003-03-17T00:00:00",
"High": 86.94999694824219,
"Low": 83.22000122070312,
"Open": 83.45999908447266,
"Close": 86.77999877929688,
"Volume": 88217500,
"Adj Close": 62.61469268798828,
"returns": 0.031498924546980334
},
{
"Date": "2003-03-18T00:00:00",
"High": 87.3499984741211,
"Low": 86.27999877929688,
"Open": 87.1500015258789,
"Close": 87.29000091552734,
"Volume": 50792300,
"Adj Close": 62.982669830322266,
"returns": 0.005876849770191095
},
{
"Date": "2003-03-19T00:00:00",
"High": 88.16000366210938,
"Low": 86.68000030517578,
"Open": 87.27999877929688,
"Close": 87.95999908447266,
"Volume": 49630800,
"Adj Close": 63.46611785888672,
"returns": 0.007675889730728747
},
{
"Date": "2003-03-20T00:00:00",
"High": 88.58999633789062,
"Low": 86.3499984741211,
"Open": 87.33000183105469,
"Close": 88.1500015258789,
"Volume": 67321600,
"Adj Close": 63.603179931640625,
"returns": 0.0021596101570078297
},
{
"Date": "2003-03-21T00:00:00",
"High": 89.87999725341797,
"Low": 87.93000030517578,
"Open": 88.80000305175781,
"Close": 89.66999816894531,
"Volume": 71165300,
"Adj Close": 64.9608154296875,
"returns": 0.021345402847877004
},
{
"Date": "2003-03-24T00:00:00",
"High": 88.13999938964844,
"Low": 86.3499984741211,
"Open": 88.0199966430664,
"Close": 86.69000244140625,
"Volume": 65398900,
"Adj Close": 62.801944732666016,
"returns": -0.03323342976441257
},
{
"Date": "2003-03-25T00:00:00",
"High": 88.26000213623047,
"Low": 86.44000244140625,
"Open": 86.73999786376953,
"Close": 87.5199966430664,
"Volume": 61040100,
"Adj Close": 63.403255462646484,
"returns": 0.009574715122917299
},
{
"Date": "2003-03-26T00:00:00",
"High": 87.8499984741211,
"Low": 86.80000305175781,
"Open": 87.55999755859375,
"Close": 87.08000183105469,
"Volume": 45740800,
"Adj Close": 63.08450698852539,
"returns": -0.005027320313369166
},
{
"Date": "2003-03-27T00:00:00",
"High": 87.66000366210938,
"Low": 85.98999786376953,
"Open": 86.4000015258789,
"Close": 87.1500015258789,
"Volume": 53120200,
"Adj Close": 63.13523864746094,
"returns": 0.0008041857083034287
},
{
"Date": "2003-03-28T00:00:00",
"High": 87.27999877929688,
"Low": 86.25,
"Open": 86.47000122070312,
"Close": 86.70999908447266,
"Volume": 32583000,
"Adj Close": 62.81648254394531,
"returns": -0.005048782745488922
},
{
"Date": "2003-03-31T00:00:00",
"High": 86.58999633789062,
"Low": 84.4000015258789,
"Open": 85.3499984741211,
"Close": 84.73999786376953,
"Volume": 61119500,
"Adj Close": 61.38932418823242,
"returns": -0.02271948854688699
},
{
"Date": "2003-04-01T00:00:00",
"High": 86.38999938964844,
"Low": 84.91000366210938,
"Open": 85.25,
"Close": 86.04000091552734,
"Volume": 53574000,
"Adj Close": 62.33104705810547,
"returns": 0.015340173268328039
},
{
"Date": "2003-04-02T00:00:00",
"High": 88.7699966430664,
"Low": 87.5,
"Open": 87.54000091552734,
"Close": 88.12000274658203,
"Volume": 50431200,
"Adj Close": 63.83792495727539,
"returns": 0.024175398461784292
},
{
"Date": "2003-04-03T00:00:00",
"High": 88.98999786376953,
"Low": 87.6500015258789,
"Open": 88.87000274658203,
"Close": 87.69999694824219,
"Volume": 48755500,
"Adj Close": 63.533653259277344,
"returns": -0.004766315606305915
},
{
"Date": "2003-04-04T00:00:00",
"High": 88.58999633789062,
"Low": 87.62000274658203,
"Open": 88.43000030517578,
"Close": 88.22000122070312,
"Volume": 36250100,
"Adj Close": 63.9103889465332,
"returns": 0.005929702888615829
},
{
"Date": "2003-04-07T00:00:00",
"High": 90.8499984741211,
"Low": 87.97000122070312,
"Open": 90.33999633789062,
"Close": 88.05000305175781,
"Volume": 69776200,
"Adj Close": 63.7872200012207,
"returns": -0.0019272132018401944
},
{
"Date": "2003-04-08T00:00:00",
"High": 88.6500015258789,
"Low": 87.70999908447266,
"Open": 88.30000305175781,
"Close": 88.19000244140625,
"Volume": 39712700,
"Adj Close": 63.888648986816406,
"returns": 0.0015901145338166334
},
{
"Date": "2003-04-09T00:00:00",
"High": 89.0999984741211,
"Low": 86.7699966430664,
"Open": 88.36000061035156,
"Close": 87.02999877929688,
"Volume": 55647300,
"Adj Close": 63.04828643798828,
"returns": -0.013153550155701965
},
{
"Date": "2003-04-10T00:00:00",
"High": 87.62999725341797,
"Low": 85.70999908447266,
"Open": 87.08999633789062,
"Close": 87.51000213623047,
"Volume": 41812400,
"Adj Close": 63.39600372314453,
"returns": 0.005515094934392062
},
{
"Date": "2003-04-11T00:00:00",
"High": 88.69999694824219,
"Low": 86.86000061035156,
"Open": 88.16000366210938,
"Close": 87.1500015258789,
"Volume": 47730100,
"Adj Close": 63.13523864746094,
"returns": -0.004113273082990809
},
{
"Date": "2003-04-14T00:00:00",
"High": 89,
"Low": 87,
"Open": 87.47000122070312,
"Close": 88.94999694824219,
"Volume": 36711700,
"Adj Close": 64.43921661376953,
"returns": 0.020653726733969258
},
{
"Date": "2003-04-15T00:00:00",
"High": 89.77999877929688,
"Low": 88.41999816894531,
"Open": 88.83999633789062,
"Close": 89.77999877929688,
"Volume": 49709800,
"Adj Close": 65.04048156738281,
"returns": 0.009330730341076121
},
{
"Date": "2003-04-16T00:00:00",
"High": 90.05999755859375,
"Low": 88.02999877929688,
"Open": 89.91000366210938,
"Close": 88.25,
"Volume": 51788000,
"Adj Close": 63.932106018066406,
"returns": -0.01704131830832334
},
{
"Date": "2003-04-17T00:00:00",
"High": 89.72000122070312,
"Low": 88.19000244140625,
"Open": 88.30000305175781,
"Close": 89.55999755859375,
"Volume": 37403100,
"Adj Close": 64.8811264038086,
"returns": 0.01484419089016109
},
{
"Date": "2003-04-21T00:00:00",
"High": 90.16000366210938,
"Low": 89.05999755859375,
"Open": 89.86000061035156,
"Close": 89.6500015258789,
"Volume": 32052700,
"Adj Close": 64.94633483886719,
"returns": 0.0010050447437170984
},
{
"Date": "2003-04-22T00:00:00",
"High": 91.55999755859375,
"Low": 88.88999938964844,
"Open": 89.0999984741211,
"Close": 91.33999633789062,
"Volume": 59763600,
"Adj Close": 66.17063903808594,
"returns": 0.018851012951789592
},
{
"Date": "2003-04-23T00:00:00",
"High": 92.3499984741211,
"Low": 91.23999786376953,
"Open": 91.62000274658203,
"Close": 92.18000030517578,
"Volume": 44227100,
"Adj Close": 66.77915954589844,
"returns": 0.00919623138991077
},
{
"Date": "2003-04-24T00:00:00",
"High": 92.08000183105469,
"Low": 90.95999908447266,
"Open": 91.52999877929688,
"Close": 91.36000061035156,
"Volume": 49692400,
"Adj Close": 66.18512725830078,
"returns": -0.008895474151473404
},
{
"Date": "2003-04-25T00:00:00",
"High": 91.47000122070312,
"Low": 90.0199966430664,
"Open": 91.30000305175781,
"Close": 90.2300033569336,
"Volume": 43917200,
"Adj Close": 65.36651611328125,
"returns": -0.012368506021371517
},
{
"Date": "2003-04-28T00:00:00",
"High": 92.19000244140625,
"Low": 90.30000305175781,
"Open": 90.44000244140625,
"Close": 91.79000091552734,
"Volume": 46432900,
"Adj Close": 66.49665069580078,
"returns": 0.017289197125956557
},
{
"Date": "2003-04-29T00:00:00",
"High": 92.80000305175781,
"Low": 91.4000015258789,
"Open": 92.13999938964844,
"Close": 92.11000061035156,
"Volume": 52017100,
"Adj Close": 66.72843933105469,
"returns": 0.0034857189471730887
},
{
"Date": "2003-04-30T00:00:00",
"High": 92.56999969482422,
"Low": 91.41000366210938,
"Open": 91.91000366210938,
"Close": 91.91000366210938,
"Volume": 48709100,
"Adj Close": 66.58354187011719,
"returns": -0.0021714498704012986
},
{
"Date": "2003-05-01T00:00:00",
"High": 92.7300033569336,
"Low": 90.5,
"Open": 91.91999816894531,
"Close": 91.9000015258789,
"Volume": 50240400,
"Adj Close": 66.57633209228516,
"returns": -0.00010828168087084755
},
{
"Date": "2003-05-02T00:00:00",
"High": 93.47000122070312,
"Low": 91.48999786376953,
"Open": 91.55999755859375,
"Close": 93.20999908447266,
"Volume": 50201500,
"Adj Close": 67.52532196044922,
"returns": 0.014254162678241533
},
{
"Date": "2003-05-05T00:00:00",
"High": 93.77999877929688,
"Low": 92.5,
"Open": 93.47000122070312,
"Close": 93.02999877929688,
"Volume": 35437800,
"Adj Close": 67.39493560791016,
"returns": -0.0019309252996295712
},
{
"Date": "2003-05-06T00:00:00",
"High": 94.37999725341797,
"Low": 93,
"Open": 93.04000091552734,
"Close": 93.91000366210938,
"Volume": 44401000,
"Adj Close": 68.03242492675781,
"returns": 0.00945900924301557
},
{
"Date": "2003-05-07T00:00:00",
"High": 94.13999938964844,
"Low": 92.97000122070312,
"Open": 93.41999816894531,
"Close": 93.38999938964844,
"Volume": 41413100,
"Adj Close": 67.65576171875,
"returns": -0.0055365248028910186
},
{
"Date": "2003-05-08T00:00:00",
"High": 93.33000183105469,
"Low": 92.27999877929688,
"Open": 92.5199966430664,
"Close": 92.44999694824219,
"Volume": 40570700,
"Adj Close": 66.97478485107422,
"returns": -0.010065319647226123
},
{
"Date": "2003-05-09T00:00:00",
"High": 93.80000305175781,
"Low": 92.61000061035156,
"Open": 92.83000183105469,
"Close": 93.7300033569336,
"Volume": 33608100,
"Adj Close": 67.90205383300781,
"returns": 0.013845046072122225
},
{
"Date": "2003-05-12T00:00:00",
"High": 95.12000274658203,
"Low": 93.27999877929688,
"Open": 93.5,
"Close": 94.87999725341797,
"Volume": 35662300,
"Adj Close": 68.73517608642578,
"returns": 0.012269470603450072
},
{
"Date": "2003-05-13T00:00:00",
"High": 95.18000030517578,
"Low": 94.26000213623047,
"Open": 94.52999877929688,
"Close": 94.70999908447266,
"Volume": 39253600,
"Adj Close": 68.61199951171875,
"returns": -0.0017920456703588439
},
{
"Date": "2003-05-14T00:00:00",
"High": 95.23999786376953,
"Low": 93.91000366210938,
"Open": 95.08999633789062,
"Close": 94.51000213623047,
"Volume": 32195100,
"Adj Close": 68.46711730957031,
"returns": -0.0021116160901810677
},
{
"Date": "2003-05-15T00:00:00",
"High": 95.33000183105469,
"Low": 94.25,
"Open": 94.88999938964844,
"Close": 95.11000061035156,
"Volume": 43879200,
"Adj Close": 68.90177154541016,
"returns": 0.006348364775963677
},
{
"Date": "2003-05-16T00:00:00",
"High": 95.44999694824219,
"Low": 94.26000213623047,
"Open": 94.88999938964844,
"Close": 94.87000274658203,
"Volume": 38905000,
"Adj Close": 68.72792053222656,
"returns": -0.0025231718907113843
},
{
"Date": "2003-05-19T00:00:00",
"High": 94.41999816894531,
"Low": 92.33000183105469,
"Open": 94.1500015258789,
"Close": 92.6500015258789,
"Volume": 41606000,
"Adj Close": 67.1196517944336,
"returns": -0.023400515035790326
},
{
"Date": "2003-05-20T00:00:00",
"High": 93.02999877929688,
"Low": 91.58999633789062,
"Open": 92.81999969482422,
"Close": 92.45999908447266,
"Volume": 55404600,
"Adj Close": 66.98198699951172,
"returns": -0.0020510355945155823
},
{
"Date": "2003-05-21T00:00:00",
"High": 92.87999725341797,
"Low": 91.91000366210938,
"Open": 92.11000061035156,
"Close": 92.6500015258789,
"Volume": 49333800,
"Adj Close": 67.1196517944336,
"returns": 0.002055250987446522
},
{
"Date": "2003-05-22T00:00:00",
"High": 94.05000305175781,
"Low": 92.68000030517578,
"Open": 92.94999694824219,
"Close": 93.56999969482422,
"Volume": 38421800,
"Adj Close": 67.78614807128906,
"returns": 0.009929972206899063
},
{
"Date": "2003-05-23T00:00:00",
"High": 93.9800033569336,
"Low": 93.13999938964844,
"Open": 93.52999877929688,
"Close": 93.76000213623047,
"Volume": 26155900,
"Adj Close": 67.92377471923828,
"returns": 0.0020303063659035114
},
{
"Date": "2003-05-27T00:00:00",
"High": 95.83999633789062,
"Low": 93.06999969482422,
"Open": 93.30000305175781,
"Close": 95.4000015258789,
"Volume": 43719200,
"Adj Close": 69.11187744140625,
"returns": 0.01749170635876718
},
{
"Date": "2003-05-28T00:00:00",
"High": 96.47000122070312,
"Low": 95.43000030517578,
"Open": 95.8499984741211,
"Close": 95.66999816894531,
"Volume": 37727100,
"Adj Close": 69.30748748779297,
"returns": 0.002830339062233733
},
{
"Date": "2003-05-29T00:00:00",
"High": 96.81999969482422,
"Low": 95.08000183105469,
"Open": 95.87999725341797,
"Close": 95.41999816894531,
"Volume": 50844200,
"Adj Close": 69.12635040283203,
"returns": -0.0026135283722821256
},
{
"Date": "2003-05-30T00:00:00",
"High": 97.08999633789062,
"Low": 95.55999755859375,
"Open": 95.9000015258789,
"Close": 96.94999694824219,
"Volume": 52529500,
"Adj Close": 70.23478698730469,
"returns": 0.01603493570850012
},
{
"Date": "2003-06-02T00:00:00",
"High": 98.44999694824219,
"Low": 96.66999816894531,
"Open": 97.52999877929688,
"Close": 97.3499984741211,
"Volume": 50305500,
"Adj Close": 70.52452087402344,
"returns": 0.004125219127825153
},
{
"Date": "2003-06-03T00:00:00",
"High": 97.83999633789062,
"Low": 96.8499984741211,
"Open": 97.1500015258789,
"Close": 97.75,
"Volume": 38254500,
"Adj Close": 70.81432342529297,
"returns": 0.0041092452338271634
},
{
"Date": "2003-06-04T00:00:00",
"High": 99.3499984741211,
"Low": 97.56999969482422,
"Open": 97.66000366210938,
"Close": 99.16000366210938,
"Volume": 49360700,
"Adj Close": 71.83576202392578,
"returns": 0.014424180719743829
},
{
"Date": "2003-06-05T00:00:00",
"High": 99.6500015258789,
"Low": 98.2699966430664,
"Open": 98.58000183105469,
"Close": 99.6500015258789,
"Volume": 46262400,
"Adj Close": 72.19074249267578,
"returns": 0.004941556388470714
},
{
"Date": "2003-06-06T00:00:00",
"High": 101.4000015258789,
"Low": 99.12999725341797,
"Open": 100.4000015258789,
"Close": 99.26000213623047,
"Volume": 60356800,
"Adj Close": 71.90823364257812,
"returns": -0.003913366732948065
},
{
"Date": "2003-06-09T00:00:00",
"High": 99.0999984741211,
"Low": 97.7699966430664,
"Open": 98.7699966430664,
"Close": 98.25,
"Volume": 37808500,
"Adj Close": 71.17652130126953,
"returns": -0.010175640594171642
},
{
"Date": "2003-06-10T00:00:00",
"High": 99.26000213623047,
"Low": 98.19000244140625,
"Open": 98.45999908447266,
"Close": 99.25,
"Volume": 29965900,
"Adj Close": 71.90095520019531,
"returns": 0.010177989675267618
},
{
"Date": "2003-06-11T00:00:00",
"High": 100.38999938964844,
"Low": 98.70999908447266,
"Open": 99.16000366210938,
"Close": 100.30000305175781,
"Volume": 37610200,
"Adj Close": 72.66165161132812,
"returns": 0.010579781715205128
},
{
"Date": "2003-06-12T00:00:00",
"High": 100.9000015258789,
"Low": 99.62000274658203,
"Open": 100.75,
"Close": 100.61000061035156,
"Volume": 36442000,
"Adj Close": 72.88621520996094,
"returns": 0.0030905380438366326
},
{
"Date": "2003-06-13T00:00:00",
"High": 100.75,
"Low": 98.94999694824219,
"Open": 100.61000061035156,
"Close": 99.55999755859375,
"Volume": 48628300,
"Adj Close": 72.12555694580078,
"returns": -0.010436243149256064
},
{
"Date": "2003-06-16T00:00:00",
"High": 101.69999694824219,
"Low": 99.80000305175781,
"Open": 99.95999908447266,
"Close": 101.66000366210938,
"Volume": 36326300,
"Adj Close": 73.64691925048828,
"returns": 0.021093248622409133
},
{
"Date": "2003-06-17T00:00:00",
"High": 102.18000030517578,
"Low": 101.2300033569336,
"Open": 102.06999969482422,
"Close": 101.66000366210938,
"Volume": 36801800,
"Adj Close": 73.64691925048828,
"returns": 0
},
{
"Date": "2003-06-18T00:00:00",
"High": 102.13999938964844,
"Low": 101,
"Open": 101.29000091552734,
"Close": 101.56999969482422,
"Volume": 35521000,
"Adj Close": 73.58171081542969,
"returns": -0.0008854197259332564
},
{
"Date": "2003-06-19T00:00:00",
"High": 101.7300033569336,
"Low": 99.83999633789062,
"Open": 101.63999938964844,
"Close": 100.0199966430664,
"Volume": 43551700,
"Adj Close": 72.45877838134766,
"returns": -0.015261026437653258
},
{
"Date": "2003-06-20T00:00:00",
"High": 100.5,
"Low": 99.41999816894531,
"Open": 100.38999938964844,
"Close": 99.44000244140625,
"Volume": 41545000,
"Adj Close": 72.298828125,
"returns": -0.002207465540004616
},
{
"Date": "2003-06-23T00:00:00",
"High": 99.66000366210938,
"Low": 97.91999816894531,
"Open": 99.44999694824219,
"Close": 98.41999816894531,
"Volume": 34237500,
"Adj Close": 71.5572280883789,
"returns": -0.010257428174892613
},
{
"Date": "2003-06-24T00:00:00",
"High": 99.08999633789062,
"Low": 98.0199966430664,
"Open": 98.22000122070312,
"Close": 98.5199966430664,
"Volume": 36213600,
"Adj Close": 71.62995147705078,
"returns": 0.0010162968943130402
},
{
"Date": "2003-06-25T00:00:00",
"High": 99.44000244140625,
"Low": 97.52999877929688,
"Open": 98.52999877929688,
"Close": 97.52999877929688,
"Volume": 47743400,
"Adj Close": 70.91015625,
"returns": -0.010048802382358057
},
{
"Date": "2003-06-26T00:00:00",
"High": 98.9800033569336,
"Low": 96.95999908447266,
"Open": 97.77999877929688,
"Close": 98.80000305175781,
"Volume": 33477300,
"Adj Close": 71.83353424072266,
"returns": 0.013021801665014099
},
{
"Date": "2003-06-27T00:00:00",
"High": 99.19000244140625,
"Low": 97.58000183105469,
"Open": 98.75,
"Close": 97.66000366210938,
"Volume": 54208800,
"Adj Close": 71.00466918945312,
"returns": -0.011538692339595924
},
{
"Date": "2003-06-30T00:00:00",
"High": 98.66999816894531,
"Low": 97.47000122070312,
"Open": 98.22000122070312,
"Close": 97.62999725341797,
"Volume": 33349000,
"Adj Close": 70.98287200927734,
"returns": -0.00030698234953563386
},
{
"Date": "2003-07-01T00:00:00",
"High": 98.8499984741211,
"Low": 96.43000030517578,
"Open": 97.25,
"Close": 98.52999877929688,
"Volume": 51322800,
"Adj Close": 71.63720703125,
"returns": 0.00921821001955414
},
{
"Date": "2003-07-02T00:00:00",
"High": 99.79000091552734,
"Low": 98.56999969482422,
"Open": 98.7699966430664,
"Close": 99.7699966430664,
"Volume": 34662100,
"Adj Close": 72.53877258300781,
"returns": 0.012585157756981324
},
{
"Date": "2003-07-03T00:00:00",
"High": 99.8499984741211,
"Low": 97.9000015258789,
"Open": 99.06999969482422,
"Close": 98.73999786376953,
"Volume": 30792800,
"Adj Close": 71.78988647460938,
"returns": -0.010323942379111384
},
{
"Date": "2003-07-07T00:00:00",
"High": 100.9000015258789,
"Low": 99.6500015258789,
"Open": 99.6500015258789,
"Close": 100.69999694824219,
"Volume": 31391100,
"Adj Close": 73.21495819091797,
"returns": 0.019850591584548827
},
{
"Date": "2003-07-08T00:00:00",
"High": 101.29000091552734,
"Low": 100.16999816894531,
"Open": 100.5,
"Close": 101.1500015258789,
"Volume": 30952500,
"Adj Close": 73.54212951660156,
"returns": 0.004468640476860575
},
{
"Date": "2003-07-09T00:00:00",
"High": 101.4000015258789,
"Low": 100.02999877929688,
"Open": 100.91999816894531,
"Close": 100.58000183105469,
"Volume": 36528500,
"Adj Close": 73.12767028808594,
"returns": -0.005635670754163602
},
{
"Date": "2003-07-10T00:00:00",
"High": 100.04000091552734,
"Low": 98.62999725341797,
"Open": 99.83999633789062,
"Close": 99.30000305175781,
"Volume": 49777700,
"Adj Close": 72.19705200195312,
"returns": -0.012725939202857806
},
{
"Date": "2003-07-11T00:00:00",
"High": 100.44999694824219,
"Low": 99.38999938964844,
"Open": 99.38999938964844,
"Close": 100.23999786376953,
"Volume": 39976300,
"Adj Close": 72.88050079345703,
"returns": 0.0094664362678607
},
{
"Date": "2003-07-14T00:00:00",
"High": 101.9000015258789,
"Low": 100.44999694824219,
"Open": 101.19999694824219,
"Close": 100.7300033569336,
"Volume": 42114900,
"Adj Close": 73.23678588867188,
"returns": 0.004888620293987289
},
{
"Date": "2003-07-15T00:00:00",
"High": 101.45999908447266,
"Low": 99.94999694824219,
"Open": 101.37999725341797,
"Close": 100.51000213623047,
"Volume": 42573600,
"Adj Close": 73.07682800292969,
"returns": -0.0021841194121400287
},
{
"Date": "2003-07-16T00:00:00",
"High": 100.87000274658203,
"Low": 99.2300033569336,
"Open": 100.80999755859375,
"Close": 99.91999816894531,
"Volume": 39894200,
"Adj Close": 72.6478500366211,
"returns": -0.005870232439363576
},
{
"Date": "2003-07-17T00:00:00",
"High": 99.87999725341797,
"Low": 98.16000366210938,
"Open": 99.1500015258789,
"Close": 98.5,
"Volume": 52253500,
"Adj Close": 71.61543273925781,
"returns": -0.014211257412887646
},
{
"Date": "2003-07-18T00:00:00",
"High": 99.80000305175781,
"Low": 98.45999908447266,
"Open": 99.0199966430664,
"Close": 99.51000213623047,
"Volume": 35698100,
"Adj Close": 72.34973907470703,
"returns": 0.010253465033475795
},
{
"Date": "2003-07-21T00:00:00",
"High": 99.48999786376953,
"Low": 97.8499984741211,
"Open": 99.44999694824219,
"Close": 98.27999877929688,
"Volume": 34786000,
"Adj Close": 71.45542907714844,
"returns": -0.012360929133899745
},
{
"Date": "2003-07-22T00:00:00",
"High": 99.41000366210938,
"Low": 97.91999816894531,
"Open": 98.69000244140625,
"Close": 99.16999816894531,
"Volume": 49968300,
"Adj Close": 72.1025390625,
"returns": 0.009056134624185086
},
{
"Date": "2003-07-23T00:00:00",
"High": 99.44999694824219,
"Low": 98.27999877929688,
"Open": 99.20999908447266,
"Close": 99.23999786376953,
"Volume": 37275400,
"Adj Close": 72.15342712402344,
"returns": 0.0007057735023634493
},
{
"Date": "2003-07-24T00:00:00",
"High": 100.33999633789062,
"Low": 98.37000274658203,
"Open": 99.98999786376953,
"Close": 98.48999786376953,
"Volume": 40896200,
"Adj Close": 71.60812377929688,
"returns": -0.007557552932160094
},
{
"Date": "2003-07-25T00:00:00",
"High": 100.29000091552734,
"Low": 98.04000091552734,
"Open": 98.66000366210938,
"Close": 100.2300033569336,
"Volume": 43241100,
"Adj Close": 72.87322235107422,
"returns": 0.01766696996106898
},
{
"Date": "2003-07-28T00:00:00",
"High": 100.9800033569336,
"Low": 99.66999816894531,
"Open": 100.37000274658203,
"Close": 99.86000061035156,
"Volume": 34382800,
"Adj Close": 72.60421752929688,
"returns": -0.00369140835410553
},
{
"Date": "2003-07-29T00:00:00",
"High": 100.26000213623047,
"Low": 98.68000030517578,
"Open": 100.13999938964844,
"Close": 99.4000015258789,
"Volume": 53472100,
"Adj Close": 72.26973724365234,
"returns": -0.004606898841786444
},
{
"Date": "2003-07-30T00:00:00",
"High": 99.75,
"Low": 98.93000030517578,
"Open": 99.5999984741211,
"Close": 99.16000366210938,
"Volume": 28363300,
"Adj Close": 72.09525299072266,
"returns": -0.002414347409918305
},
{
"Date": "2003-07-31T00:00:00",
"High": 100.91000366210938,
"Low": 99.16999816894531,
"Open": 99.9800033569336,
"Close": 99.38999938964844,
"Volume": 54937200,
"Adj Close": 72.26248168945312,
"returns": 0.0023195521451597756
},
{
"Date": "2003-08-01T00:00:00",
"High": 99.52999877929688,
"Low": 98.23999786376953,
"Open": 99.19000244140625,
"Close": 98.51000213623047,
"Volume": 49321000,
"Adj Close": 71.6226806640625,
"returns": -0.008853847950312077
},
{
"Date": "2003-08-04T00:00:00",
"High": 99,
"Low": 97,
"Open": 98.30999755859375,
"Close": 98.51000213623047,
"Volume": 55214100,
"Adj Close": 71.6226806640625,
"returns": 0
},
{
"Date": "2003-08-05T00:00:00",
"High": 98.76000213623047,
"Low": 96.33999633789062,
"Open": 98.41000366210938,
"Close": 96.41999816894531,
"Volume": 61415600,
"Adj Close": 70.10311889648438,
"returns": -0.021216209076360126
},
{
"Date": "2003-08-06T00:00:00",
"High": 98.05999755859375,
"Low": 96.41999816894531,
"Open": 96.69000244140625,
"Close": 96.9800033569336,
"Volume": 50096900,
"Adj Close": 70.51028442382812,
"returns": 0.0058080943295115706
},
{
"Date": "2003-08-07T00:00:00",
"High": 98.06999969482422,
"Low": 96.76000213623047,
"Open": 97.16999816894531,
"Close": 98,
"Volume": 43427400,
"Adj Close": 71.25189208984375,
"returns": 0.010517723365827347
},
{
"Date": "2003-08-08T00:00:00",
"High": 98.55000305175781,
"Low": 97.76000213623047,
"Open": 98.31999969482422,
"Close": 98.27999877929688,
"Volume": 27357300,
"Adj Close": 71.45542907714844,
"returns": 0.0028565836125171717
},
{
"Date": "2003-08-11T00:00:00",
"High": 99.04000091552734,
"Low": 97.83999633789062,
"Open": 98.26000213623047,
"Close": 98.6500015258789,
"Volume": 34631400,
"Adj Close": 71.72445678710938,
"returns": 0.0037649722832182597
},
{
"Date": "2003-08-12T00:00:00",
"High": 99.58999633789062,
"Low": 98.41999816894531,
"Open": 98.70999908447266,
"Close": 99.55000305175781,
"Volume": 43285600,
"Adj Close": 72.37883758544922,
"returns": 0.009123537878887866
},
{
"Date": "2003-08-13T00:00:00",
"High": 99.8499984741211,
"Low": 98.52999877929688,
"Open": 99.81999969482422,
"Close": 99.04000091552734,
"Volume": 36152000,
"Adj Close": 72.00801849365234,
"returns": -0.005123308195701393
},
{
"Date": "2003-08-14T00:00:00",
"High": 99.75,
"Low": 98.44999694824219,
"Open": 99.0999984741211,
"Close": 99.30999755859375,
"Volume": 35525100,
"Adj Close": 72.20433044433594,
"returns": 0.0027262512535448646
},
{
"Date": "2003-08-15T00:00:00",
"High": 99.79000091552734,
"Low": 99.12000274658203,
"Open": 99.36000061035156,
"Close": 99.62000274658203,
"Volume": 12567000,
"Adj Close": 72.4296875,
"returns": 0.0031211016607626263
},
{
"Date": "2003-08-18T00:00:00",
"High": 100.5999984741211,
"Low": 99.73999786376953,
"Open": 99.93000030517578,
"Close": 100.4800033569336,
"Volume": 22873800,
"Adj Close": 73.05501556396484,
"returns": 0.008633587766961437
},
{
"Date": "2003-08-19T00:00:00",
"High": 100.94000244140625,
"Low": 100,
"Open": 100.69000244140625,
"Close": 100.86000061035156,
"Volume": 37437700,
"Adj Close": 73.33126831054688,
"returns": 0.003781434367639669
},
{
"Date": "2003-08-20T00:00:00",
"High": 100.88999938964844,
"Low": 100.16000366210938,
"Open": 100.29000091552734,
"Close": 100.44999694824219,
"Volume": 21295300,
"Adj Close": 73.03317260742188,
"returns": -0.00406505587579109
},
{
"Date": "2003-08-21T00:00:00",
"High": 101.5199966430664,
"Low": 100.4000015258789,
"Open": 101.05000305175781,
"Close": 100.7699966430664,
"Volume": 46494200,
"Adj Close": 73.26581573486328,
"returns": 0.0031854446292773897
},
{
"Date": "2003-08-22T00:00:00",
"High": 101.81999969482422,
"Low": 99.7300033569336,
"Open": 101.75,
"Close": 99.7699966430664,
"Volume": 52040300,
"Adj Close": 72.53877258300781,
"returns": -0.009923361182335277
},
{
"Date": "2003-08-25T00:00:00",
"High": 100.83000183105469,
"Low": 99.27999877929688,
"Open": 99.70999908447266,
"Close": 99.93000030517578,
"Volume": 23473000,
"Adj Close": 72.65509033203125,
"returns": 0.0016035251891026725
},
{
"Date": "2003-08-26T00:00:00",
"High": 100.38999938964844,
"Low": 98.83000183105469,
"Open": 99.5,
"Close": 100.11000061035156,
"Volume": 45065800,
"Adj Close": 72.78595733642578,
"returns": 0.0018012090246735113
},
{
"Date": "2003-08-27T00:00:00",
"High": 100.36000061035156,
"Low": 99.56999969482422,
"Open": 100.05000305175781,
"Close": 100.13999938964844,
"Volume": 18919500,
"Adj Close": 72.80779266357422,
"returns": 0.0002999936793783853
},
{
"Date": "2003-08-28T00:00:00",
"High": 101,
"Low": 99.66000366210938,
"Open": 100.4000015258789,
"Close": 100.76000213623047,
"Volume": 27402400,
"Adj Close": 73.25858306884766,
"returns": 0.006191513144155003
},
{
"Date": "2003-08-29T00:00:00",
"High": 101.4800033569336,
"Low": 100.4800033569336,
"Open": 100.61000061035156,
"Close": 101.44000244140625,
"Volume": 28706600,
"Adj Close": 73.75297546386719,
"returns": 0.006748593465900177
},
{
"Date": "2003-09-02T00:00:00",
"High": 102.87999725341797,
"Low": 101.05000305175781,
"Open": 101.63999938964844,
"Close": 102.80000305175781,
"Volume": 49419100,
"Adj Close": 74.74175262451172,
"returns": 0.013406607047724561
},
{
"Date": "2003-09-03T00:00:00",
"High": 103.69999694824219,
"Low": 102.77999877929688,
"Open": 103.02999877929688,
"Close": 103.36000061035156,
"Volume": 44912400,
"Adj Close": 75.14891815185547,
"returns": 0.005447631518480378
},
{
"Date": "2003-09-04T00:00:00",
"High": 103.55000305175781,
"Low": 102.76000213623047,
"Open": 103.0999984741211,
"Close": 103.41000366210938,
"Volume": 28381000,
"Adj Close": 75.18528747558594,
"returns": 0.000483963370663254
},
{
"Date": "2003-09-05T00:00:00",
"High": 103.55000305175781,
"Low": 102.4000015258789,
"Open": 102.94000244140625,
"Close": 102.83000183105469,
"Volume": 31637300,
"Adj Close": 74.76358795166016,
"returns": -0.005608803771119608
},
{
"Date": "2003-09-08T00:00:00",
"High": 103.87999725341797,
"Low": 102.93000030517578,
"Open": 103.04000091552734,
"Close": 103.68000030517578,
"Volume": 32632800,
"Adj Close": 75.3816146850586,
"returns": 0.008266413508645876
},
{
"Date": "2003-09-09T00:00:00",
"High": 103.45999908447266,
"Low": 102.68000030517578,
"Open": 103.37000274658203,
"Close": 103,
"Volume": 35053200,
"Adj Close": 74.88716888427734,
"returns": -0.006559236000011737
},
{
"Date": "2003-09-10T00:00:00",
"High": 102.80000305175781,
"Low": 101.55000305175781,
"Open": 102.52999877929688,
"Close": 101.95999908447266,
"Volume": 45904900,
"Adj Close": 74.13101196289062,
"returns": -0.010097282787592143
},
{
"Date": "2003-09-11T00:00:00",
"High": 102.76000213623047,
"Low": 101.83999633789062,
"Open": 102.0999984741211,
"Close": 102.26000213623047,
"Volume": 38396300,
"Adj Close": 74.34915924072266,
"returns": 0.002942726290330988
},
{
"Date": "2003-09-12T00:00:00",
"High": 102.63999938964844,
"Low": 101.3499984741211,
"Open": 101.91000366210938,
"Close": 102.44999694824219,
"Volume": 42524800,
"Adj Close": 74.4872817993164,
"returns": 0.0018577554878131952
},
{
"Date": "2003-09-15T00:00:00",
"High": 102.62999725341797,
"Low": 101.94999694824219,
"Open": 102.5199966430664,
"Close": 102.08999633789062,
"Volume": 21312800,
"Adj Close": 74.22555541992188,
"returns": -0.003513705602785633
},
{
"Date": "2003-09-16T00:00:00",
"High": 103.63999938964844,
"Low": 102.16999816894531,
"Open": 102.2300033569336,
"Close": 103.58000183105469,
"Volume": 37892600,
"Adj Close": 75.30889892578125,
"returns": 0.014595289987801241
},
{
"Date": "2003-09-17T00:00:00",
"High": 103.79000091552734,
"Low": 103.05000305175781,
"Open": 103.4800033569336,
"Close": 103.37999725341797,
"Volume": 31885800,
"Adj Close": 75.16344451904297,
"returns": -0.0019314371716100398
},
{
"Date": "2003-09-18T00:00:00",
"High": 104.69999694824219,
"Low": 103.16999816894531,
"Open": 103.4000015258789,
"Close": 104.5999984741211,
"Volume": 30243600,
"Adj Close": 76.05045318603516,
"returns": 0.011801064635448721
},
{
"Date": "2003-09-19T00:00:00",
"High": 104.5999984741211,
"Low": 103.4000015258789,
"Open": 104.2699966430664,
"Close": 103.66999816894531,
"Volume": 34331600,
"Adj Close": 75.66365814208984,
"returns": -0.005086032071355717
},
{
"Date": "2003-09-22T00:00:00",
"High": 102.95999908447266,
"Low": 102.02999877929688,
"Open": 102.8499984741211,
"Close": 102.55000305175781,
"Volume": 36677400,
"Adj Close": 74.84622192382812,
"returns": -0.010803551379007348
},
{
"Date": "2003-09-23T00:00:00",
"High": 103.29000091552734,
"Low": 102.36000061035156,
"Open": 102.58999633789062,
"Close": 102.94000244140625,
"Volume": 32489200,
"Adj Close": 75.1308822631836,
"returns": 0.003803269317256497
},
{
"Date": "2003-09-24T00:00:00",
"High": 103.22000122070312,
"Low": 101.06999969482422,
"Open": 103.12000274658203,
"Close": 101.11000061035156,
"Volume": 41694700,
"Adj Close": 73.79524230957031,
"returns": -0.017777509239603084
},
{
"Date": "2003-09-25T00:00:00",
"High": 101.87999725341797,
"Low": 100.19999694824219,
"Open": 101.41000366210938,
"Close": 100.27999877929688,
"Volume": 52673100,
"Adj Close": 73.1894302368164,
"returns": -0.0082093649101731
},
{
"Date": "2003-09-26T00:00:00",
"High": 100.66000366210938,
"Low": 99.8499984741211,
"Open": 100.44000244140625,
"Close": 99.94999694824219,
"Volume": 42914700,
"Adj Close": 72.9485855102539,
"returns": -0.0032907036683194058
},
{
"Date": "2003-09-29T00:00:00",
"High": 100.98999786376953,
"Low": 99.79000091552734,
"Open": 100.30000305175781,
"Close": 100.93000030517578,
"Volume": 36771600,
"Adj Close": 73.66386413574219,
"returns": 0.009805243247488882
},
{
"Date": "2003-09-30T00:00:00",
"High": 100.76000213623047,
"Low": 99.25,
"Open": 100.4800033569336,
"Close": 99.94999694824219,
"Volume": 70764500,
"Adj Close": 72.9485855102539,
"returns": -0.00971003400215631
},
{
"Date": "2003-10-01T00:00:00",
"High": 102.18000030517578,
"Low": 100.19999694824219,
"Open": 100.23999786376953,
"Close": 102.08000183105469,
"Volume": 65797600,
"Adj Close": 74.50321197509766,
"returns": 0.021311262637508266
},
{
"Date": "2003-10-02T00:00:00",
"High": 102.55999755859375,
"Low": 101.62999725341797,
"Open": 101.93000030517578,
"Close": 102.44999694824219,
"Volume": 44591500,
"Adj Close": 74.77323150634766,
"returns": 0.0036242669824793072
},
{
"Date": "2003-10-03T00:00:00",
"High": 104.27999877929688,
"Low": 103.08000183105469,
"Open": 103.66999816894531,
"Close": 103.38999938964844,
"Volume": 48806900,
"Adj Close": 75.45930480957031,
"returns": 0.009175386557479737
},
{
"Date": "2003-10-06T00:00:00",
"High": 103.98999786376953,
"Low": 103.19999694824219,
"Open": 103.4800033569336,
"Close": 103.86000061035156,
"Volume": 20226500,
"Adj Close": 75.80231475830078,
"returns": 0.0045456282640834456
},
{
"Date": "2003-10-07T00:00:00",
"High": 104.30999755859375,
"Low": 102.91000366210938,
"Open": 103.26000213623047,
"Close": 104.26000213623047,
"Volume": 42602900,
"Adj Close": 76.09424591064453,
"returns": 0.003851216856300299
},
{
"Date": "2003-10-08T00:00:00",
"High": 104.38999938964844,
"Low": 103.41000366210938,
"Open": 104.33000183105469,
"Close": 104,
"Volume": 30920800,
"Adj Close": 75.90447998046875,
"returns": -0.0024938275937266274
},
{
"Date": "2003-10-09T00:00:00",
"High": 105.22000122070312,
"Low": 103.83000183105469,
"Open": 104.87999725341797,
"Close": 104.27999877929688,
"Volume": 40066500,
"Adj Close": 76.10887908935547,
"returns": 0.0026928464425197696
},
{
"Date": "2003-10-10T00:00:00",
"High": 104.5999984741211,
"Low": 103.91000366210938,
"Open": 104.2699966430664,
"Close": 104.56999969482422,
"Volume": 22682800,
"Adj Close": 76.32052612304688,
"returns": 0.0027808454969218133
},
{
"Date": "2003-10-13T00:00:00",
"High": 105.29000091552734,
"Low": 104.51000213623047,
"Open": 104.70999908447266,
"Close": 104.9000015258789,
"Volume": 23825600,
"Adj Close": 76.5613784790039,
"returns": 0.00315580051909925
},
{
"Date": "2003-10-14T00:00:00",
"High": 105.43000030517578,
"Low": 104.36000061035156,
"Open": 104.80000305175781,
"Close": 105.2699966430664,
"Volume": 38484400,
"Adj Close": 76.83141326904297,
"returns": 0.003527036678331541
},
{
"Date": "2003-10-15T00:00:00",
"High": 105.88999938964844,
"Low": 104.63999938964844,
"Open": 105.86000061035156,
"Close": 104.98999786376953,
"Volume": 39021700,
"Adj Close": 76.6270751953125,
"returns": -0.0026595641683035964
},
{
"Date": "2003-10-16T00:00:00",
"High": 105.7300033569336,
"Low": 104.6500015258789,
"Open": 104.68000030517578,
"Close": 105.41000366210938,
"Volume": 32772200,
"Adj Close": 76.9336166381836,
"returns": 0.004000432511481966
},
{
"Date": "2003-10-17T00:00:00",
"High": 105.62999725341797,
"Low": 103.9800033569336,
"Open": 105.47000122070312,
"Close": 104.26000213623047,
"Volume": 32790300,
"Adj Close": 76.09424591064453,
"returns": -0.010910324565743479
},
{
"Date": "2003-10-20T00:00:00",
"High": 105.04000091552734,
"Low": 103.94000244140625,
"Open": 104.44999694824219,
"Close": 105.04000091552734,
"Volume": 27657000,
"Adj Close": 76.66353607177734,
"returns": 0.007481382518742752
},
{
"Date": "2003-10-21T00:00:00",
"High": 105.27999877929688,
"Low": 104.31999969482422,
"Open": 104.81999969482422,
"Close": 104.86000061035156,
"Volume": 26729100,
"Adj Close": 76.53216552734375,
"returns": -0.001713598813268935
},
{
"Date": "2003-10-22T00:00:00",
"High": 104.19000244140625,
"Low": 103.19000244140625,
"Open": 104.02999877929688,
"Close": 103.54000091552734,
"Volume": 33914500,
"Adj Close": 75.56878662109375,
"returns": -0.012587895554919348
},
{
"Date": "2003-10-23T00:00:00",
"High": 103.94999694824219,
"Low": 102.83999633789062,
"Open": 102.88999938964844,
"Close": 103.3499984741211,
"Volume": 45830500,
"Adj Close": 75.43009948730469,
"returns": -0.001835243623593552
},
{
"Date": "2003-10-24T00:00:00",
"High": 103.58000183105469,
"Low": 102.18000030517578,
"Open": 102.83000183105469,
"Close": 103.58000183105469,
"Volume": 51723600,
"Adj Close": 75.59796905517578,
"returns": 0.0022254984285066115
},
{
"Date": "2003-10-27T00:00:00",
"High": 104.18000030517578,
"Low": 103.2699966430664,
"Open": 103.73999786376953,
"Close": 103.62999725341797,
"Volume": 32460200,
"Adj Close": 75.63446044921875,
"returns": 0.0004827033649057455
},
{
"Date": "2003-10-28T00:00:00",
"High": 105.1500015258789,
"Low": 103.81999969482422,
"Open": 103.9800033569336,
"Close": 105.04000091552734,
"Volume": 34956200,
"Adj Close": 76.66353607177734,
"returns": 0.013605909481558598
},
{
"Date": "2003-10-29T00:00:00",
"High": 105.43000030517578,
"Low": 103.87000274658203,
"Open": 104.7699966430664,
"Close": 105.18000030517578,
"Volume": 30955400,
"Adj Close": 76.7657470703125,
"returns": 0.0013332413787887631
},
{
"Date": "2003-10-30T00:00:00",
"High": 105.97000122070312,
"Low": 104.80000305175781,
"Open": 105.79000091552734,
"Close": 105.4000015258789,
"Volume": 39123100,
"Adj Close": 76.92631530761719,
"returns": 0.0020916651427571598
},
{
"Date": "2003-10-31T00:00:00",
"High": 105.73999786376953,
"Low": 105.22000122070312,
"Open": 105.4000015258789,
"Close": 105.30000305175781,
"Volume": 25761600,
"Adj Close": 76.85331726074219,
"returns": -0.0009489346601756488
},
{
"Date": "2003-11-03T00:00:00",
"High": 106.61000061035156,
"Low": 105.70999908447266,
"Open": 105.75,
"Close": 105.98999786376953,
"Volume": 37589300,
"Adj Close": 77.35689544677734,
"returns": 0.006552458683424911
},
{
"Date": "2003-11-04T00:00:00",
"High": 106.2699966430664,
"Low": 105.58000183105469,
"Open": 105.98999786376953,
"Close": 105.76000213623047,
"Volume": 31421600,
"Adj Close": 77.18905639648438,
"returns": -0.0021696714859562594
},
{
"Date": "2003-11-05T00:00:00",
"High": 105.97000122070312,
"Low": 104.9000015258789,
"Open": 105.48999786376953,
"Close": 105.83999633789062,
"Volume": 33558800,
"Adj Close": 77.24742889404297,
"returns": 0.0007562276348962449
},
{
"Date": "2003-11-06T00:00:00",
"High": 106.44000244140625,
"Low": 105.0999984741211,
"Open": 105.5999984741211,
"Close": 106.4000015258789,
"Volume": 28392300,
"Adj Close": 77.65616607666016,
"returns": 0.0052912723241291815
},
{
"Date": "2003-11-07T00:00:00",
"High": 106.72000122070312,
"Low": 105.56999969482422,
"Open": 106.63999938964844,
"Close": 105.61000061035156,
"Volume": 31723200,
"Adj Close": 77.07958221435547,
"returns": -0.0074248303957665795
},
{
"Date": "2003-11-10T00:00:00",
"High": 105.83999633789062,
"Low": 105.01000213623047,
"Open": 105.73999786376953,
"Close": 105.18000030517578,
"Volume": 25530800,
"Adj Close": 76.7657470703125,
"returns": -0.004071572977266569
},
{
"Date": "2003-11-11T00:00:00",
"High": 105.33000183105469,
"Low": 104.80000305175781,
"Open": 105.08999633789062,
"Close": 105.1500015258789,
"Volume": 26558600,
"Adj Close": 76.74383544921875,
"returns": -0.0002854348707592713
},
{
"Date": "2003-11-12T00:00:00",
"High": 106.47000122070312,
"Low": 105.16000366210938,
"Open": 105.2300033569336,
"Close": 106.33000183105469,
"Volume": 28000000,
"Adj Close": 77.60506439208984,
"returns": 0.011222125371111558
},
{
"Date": "2003-11-13T00:00:00",
"High": 106.54000091552734,
"Low": 105.77999877929688,
"Open": 106.01000213623047,
"Close": 106.36000061035156,
"Volume": 29714800,
"Adj Close": 77.6269302368164,
"returns": 0.0002817579612599541
},
{
"Date": "2003-11-14T00:00:00",
"High": 106.94999694824219,
"Low": 105.29000091552734,
"Open": 106.4000015258789,
"Close": 105.45999908447266,
"Volume": 49158500,
"Adj Close": 76.9700927734375,
"returns": -0.008461463842188488
},
{
"Date": "2003-11-17T00:00:00",
"High": 105.13999938964844,
"Low": 104.04000091552734,
"Open": 104.91000366210938,
"Close": 104.93000030517578,
"Volume": 44382100,
"Adj Close": 76.5832748413086,
"returns": -0.00502556146408073
},
{
"Date": "2003-11-18T00:00:00",
"High": 105.44999694824219,
"Low": 103.69999694824219,
"Open": 105.23999786376953,
"Close": 103.83999633789062,
"Volume": 41155000,
"Adj Close": 75.78775024414062,
"returns": -0.010387706699881982
},
{
"Date": "2003-11-19T00:00:00",
"High": 105.01000213623047,
"Low": 103.91999816894531,
"Open": 104.02999877929688,
"Close": 104.72000122070312,
"Volume": 29827000,
"Adj Close": 76.43001556396484,
"returns": 0.008474526790348547
},
{
"Date": "2003-11-20T00:00:00",
"High": 105.23999786376953,
"Low": 103.75,
"Open": 104,
"Close": 103.77999877929688,
"Volume": 53578700,
"Adj Close": 75.7439193725586,
"returns": -0.008976789895221882
},
{
"Date": "2003-11-21T00:00:00",
"High": 104.33000183105469,
"Low": 103.62000274658203,
"Open": 104.23999786376953,
"Close": 104.20999908447266,
"Volume": 30016000,
"Adj Close": 76.05777740478516,
"returns": 0.004143672981626434
},
{
"Date": "2003-11-24T00:00:00",
"High": 105.77999877929688,
"Low": 104.68000030517578,
"Open": 104.69000244140625,
"Close": 105.58999633789062,
"Volume": 28906400,
"Adj Close": 77.06497955322266,
"returns": 0.013242592444913326
},
{
"Date": "2003-11-25T00:00:00",
"High": 106.41999816894531,
"Low": 105.44999694824219,
"Open": 105.7300033569336,
"Close": 105.98999786376953,
"Volume": 37580000,
"Adj Close": 77.35689544677734,
"returns": 0.003787918912676602
},
{
"Date": "2003-11-26T00:00:00",
"High": 106.44999694824219,
"Low": 105.38999938964844,
"Open": 106.41999816894531,
"Close": 106.37000274658203,
"Volume": 33053600,
"Adj Close": 77.63426971435547,
"returns": 0.003585643735779964
},
{
"Date": "2003-11-28T00:00:00",
"High": 106.66000366210938,
"Low": 106.19999694824219,
"Open": 106.27999877929688,
"Close": 106.44999694824219,
"Volume": 10507500,
"Adj Close": 77.69265747070312,
"returns": 0.0007520874037005854
},
{
"Date": "2003-12-01T00:00:00",
"High": 107.68000030517578,
"Low": 106.80000305175781,
"Open": 106.8499984741211,
"Close": 107.5999984741211,
"Volume": 38699000,
"Adj Close": 78.5319595336914,
"returns": 0.010802849204955667
},
{
"Date": "2003-12-02T00:00:00",
"High": 107.7699966430664,
"Low": 107.06999969482422,
"Open": 107.37999725341797,
"Close": 107.33000183105469,
"Volume": 35352000,
"Adj Close": 78.33493041992188,
"returns": -0.002508903571736276
},
{
"Date": "2003-12-03T00:00:00",
"High": 108.08000183105469,
"Low": 107.06999969482422,
"Open": 107.6500015258789,
"Close": 107.16000366210938,
"Volume": 39078600,
"Adj Close": 78.21082305908203,
"returns": -0.0015843169857246986
},
{
"Date": "2003-12-04T00:00:00",
"High": 107.72000122070312,
"Low": 106.94000244140625,
"Open": 107.16999816894531,
"Close": 107.5999984741211,
"Volume": 36089500,
"Adj Close": 78.5319595336914,
"returns": 0.004106036249826639
},
{
"Date": "2003-12-05T00:00:00",
"High": 107.80000305175781,
"Low": 106.62000274658203,
"Open": 107.12000274658203,
"Close": 106.8499984741211,
"Volume": 28824400,
"Adj Close": 77.98455047607422,
"returns": -0.006970525896305202
},
{
"Date": "2003-12-08T00:00:00",
"High": 107.63999938964844,
"Low": 106.68000030517578,
"Open": 106.73999786376953,
"Close": 107.56999969482422,
"Volume": 32482900,
"Adj Close": 78.51007080078125,
"returns": 0.006738774814996962
},
{
"Date": "2003-12-09T00:00:00",
"High": 107.93000030517578,
"Low": 106.54000091552734,
"Open": 107.9000015258789,
"Close": 106.73999786376953,
"Volume": 43596100,
"Adj Close": 77.90431213378906,
"returns": -0.007715681068856672
},
{
"Date": "2003-12-10T00:00:00",
"High": 106.9800033569336,
"Low": 105.95999908447266,
"Open": 106.7699966430664,
"Close": 106.7300033569336,
"Volume": 36915400,
"Adj Close": 77.8969955444336,
"returns": -0.00009391764274746528
},
{
"Date": "2003-12-11T00:00:00",
"High": 108.0999984741211,
"Low": 106.66999816894531,
"Open": 106.68000030517578,
"Close": 107.93000030517578,
"Volume": 45304000,
"Adj Close": 78.77281951904297,
"returns": 0.011243360138450953
},
{
"Date": "2003-12-12T00:00:00",
"High": 108.19999694824219,
"Low": 107.38999938964844,
"Open": 107.97000122070312,
"Close": 108.13999938964844,
"Volume": 34142200,
"Adj Close": 78.92607879638672,
"returns": 0.0019455857779306918
},
{
"Date": "2003-12-15T00:00:00",
"High": 109.2300033569336,
"Low": 107.4800033569336,
"Open": 109.16999816894531,
"Close": 107.5999984741211,
"Volume": 38693400,
"Adj Close": 78.5319595336914,
"returns": -0.004993523923975229
},
{
"Date": "2003-12-16T00:00:00",
"High": 108.5,
"Low": 107.5199966430664,
"Open": 107.68000030517578,
"Close": 108.16000366210938,
"Volume": 32894200,
"Adj Close": 78.940673828125,
"returns": 0.0052044326521389905
},
{
"Date": "2003-12-17T00:00:00",
"High": 108.5,
"Low": 107.80000305175781,
"Open": 108.05999755859375,
"Close": 108.5,
"Volume": 23198800,
"Adj Close": 79.18882751464844,
"returns": 0.003143546596317881
},
{
"Date": "2003-12-18T00:00:00",
"High": 109.7300033569336,
"Low": 108.38999938964844,
"Open": 108.55000305175781,
"Close": 109.72000122070312,
"Volume": 29353100,
"Adj Close": 80.0792465209961,
"returns": 0.01124425041124577
},
{
"Date": "2003-12-19T00:00:00",
"High": 109.37000274658203,
"Low": 108.58000183105469,
"Open": 109.30000305175781,
"Close": 108.9000015258789,
"Volume": 41465100,
"Adj Close": 79.85633087158203,
"returns": -0.0027836881476602793
},
{
"Date": "2003-12-22T00:00:00",
"High": 109.66000366210938,
"Low": 108.77999877929688,
"Open": 108.79000091552734,
"Close": 109.66000366210938,
"Volume": 27611300,
"Adj Close": 80.41361999511719,
"returns": 0.006978646745382511
},
{
"Date": "2003-12-23T00:00:00",
"High": 109.94999694824219,
"Low": 109.37999725341797,
"Open": 109.4800033569336,
"Close": 109.7300033569336,
"Volume": 24741200,
"Adj Close": 80.4649887084961,
"returns": 0.0006388061298823189
},
{
"Date": "2003-12-24T00:00:00",
"High": 109.87999725341797,
"Low": 109.43000030517578,
"Open": 109.5199966430664,
"Close": 109.62000274658203,
"Volume": 8055800,
"Adj Close": 80.38429260253906,
"returns": -0.0010028722709373161
},
{
"Date": "2003-12-26T00:00:00",
"High": 110.08000183105469,
"Low": 109.62999725341797,
"Open": 109.70999908447266,
"Close": 109.69999694824219,
"Volume": 8308400,
"Adj Close": 80.4429702758789,
"returns": 0.0007299644176752551
},
{
"Date": "2003-12-29T00:00:00",
"High": 111.2699966430664,
"Low": 109.77999877929688,
"Open": 110.0999984741211,
"Close": 111.16000366210938,
"Volume": 22483700,
"Adj Close": 81.5135726928711,
"returns": 0.013308837469831802
},
{
"Date": "2003-12-30T00:00:00",
"High": 111.2699966430664,
"Low": 110.8499984741211,
"Open": 111.08999633789062,
"Close": 111.18000030517578,
"Volume": 19559500,
"Adj Close": 81.52823638916016,
"returns": 0.00017989269522411533
},
{
"Date": "2003-12-31T00:00:00",
"High": 111.5199966430664,
"Low": 110.83999633789062,
"Open": 111.22000122070312,
"Close": 111.27999877929688,
"Volume": 31501800,
"Adj Close": 81.6015625,
"returns": 0.0008993952780953496
},
{
"Date": "2004-01-02T00:00:00",
"High": 112.19000244140625,
"Low": 110.7300033569336,
"Open": 111.73999786376953,
"Close": 111.2300033569336,
"Volume": 38072300,
"Adj Close": 81.56494140625,
"returns": -0.0004487793202488932
},
{
"Date": "2004-01-05T00:00:00",
"High": 112.5199966430664,
"Low": 111.58999633789062,
"Open": 111.69000244140625,
"Close": 112.44000244140625,
"Volume": 27959800,
"Adj Close": 82.45218658447266,
"returns": 0.010877776198030542
},
{
"Date": "2004-01-06T00:00:00",
"High": 112.7300033569336,
"Low": 112,
"Open": 112.16000366210938,
"Close": 112.55000305175781,
"Volume": 20472800,
"Adj Close": 82.53290557861328,
"returns": 0.000978979424128834
},
{
"Date": "2004-01-07T00:00:00",
"High": 113.05999755859375,
"Low": 111.88999938964844,
"Open": 112.38999938964844,
"Close": 112.93000030517578,
"Volume": 30170400,
"Adj Close": 82.8115234375,
"returns": 0.0033758396960994475
},
{
"Date": "2004-01-08T00:00:00",
"High": 113.41000366210938,
"Low": 112.7699966430664,
"Open": 113.25,
"Close": 113.37999725341797,
"Volume": 36438400,
"Adj Close": 83.14148712158203,
"returns": 0.003984514115732418
},
{
"Date": "2004-01-09T00:00:00",
"High": 113.5,
"Low": 112.2699966430664,
"Open": 112.83000183105469,
"Close": 112.38999938964844,
"Volume": 54084300,
"Adj Close": 82.4155502319336,
"returns": -0.008731343578048611
},
{
"Date": "2004-01-12T00:00:00",
"High": 113.25,
"Low": 112.36000061035156,
"Open": 112.55000305175781,
"Close": 113.22000122070312,
"Volume": 31564100,
"Adj Close": 83.02415466308594,
"returns": 0.007384582514338822
},
{
"Date": "2004-01-13T00:00:00",
"High": 113.2300033569336,
"Low": 111.76000213623047,
"Open": 113.08999633789062,
"Close": 112.55999755859375,
"Volume": 54239700,
"Adj Close": 82.54019927978516,
"returns": -0.00582909136822507
},
{
"Date": "2004-01-14T00:00:00",
"High": 113.66000366210938,
"Low": 112.66999816894531,
"Open": 112.76000213623047,
"Close": 113.5,
"Volume": 30112800,
"Adj Close": 83.22950744628906,
"returns": 0.008351181273107633
},
{
"Date": "2004-01-15T00:00:00",
"High": 114.05999755859375,
"Low": 112.58000183105469,
"Open": 113.56999969482422,
"Close": 113.77999877929688,
"Volume": 38408700,
"Adj Close": 83.43482971191406,
"returns": 0.00246694077527132
},
{
"Date": "2004-01-16T00:00:00",
"High": 114.30999755859375,
"Low": 113.62999725341797,
"Open": 114.04000091552734,
"Close": 114.2300033569336,
"Volume": 31922700,
"Adj Close": 83.76480102539062,
"returns": 0.003954838939755678
},
{
"Date": "2004-01-20T00:00:00",
"High": 114.6500015258789,
"Low": 113.81999969482422,
"Open": 114.52999877929688,
"Close": 114.19999694824219,
"Volume": 29863000,
"Adj Close": 83.74280548095703,
"returns": -0.00026258695972936064
},
{
"Date": "2004-01-21T00:00:00",
"High": 115.30000305175781,
"Low": 113.72000122070312,
"Open": 114.12999725341797,
"Close": 115.0999984741211,
"Volume": 30725000,
"Adj Close": 84.40276336669922,
"returns": 0.007880771153436772
},
{
"Date": "2004-01-22T00:00:00",
"High": 115.37999725341797,
"Low": 114.58000183105469,
"Open": 115.13999938964844,
"Close": 114.80000305175781,
"Volume": 29888500,
"Adj Close": 84.18279266357422,
"returns": -0.002606202621225906
},
{
"Date": "2004-01-23T00:00:00",
"High": 115.37000274658203,
"Low": 113.94999694824219,
"Open": 115,
"Close": 114.43000030517578,
"Volume": 44245300,
"Adj Close": 83.91148376464844,
"returns": -0.0032228545803895114
},
{
"Date": "2004-01-26T00:00:00",
"High": 115.93000030517578,
"Low": 114.37999725341797,
"Open": 114.38999938964844,
"Close": 115.87000274658203,
"Volume": 30460600,
"Adj Close": 84.9674301147461,
"returns": 0.012584050510408451
},
{
"Date": "2004-01-27T00:00:00",
"High": 116.5,
"Low": 114.6500015258789,
"Open": 115.75,
"Close": 114.68000030517578,
"Volume": 35322800,
"Adj Close": 84.09478759765625,
"returns": -0.010270317884292446
},
{
"Date": "2004-01-28T00:00:00",
"High": 115.27999877929688,
"Low": 112.94000244140625,
"Open": 114.9800033569336,
"Close": 113.37000274658203,
"Volume": 52621300,
"Adj Close": 83.1341781616211,
"returns": -0.011422936706031117
},
{
"Date": "2004-01-29T00:00:00",
"High": 113.8499984741211,
"Low": 112.55999755859375,
"Open": 113.55999755859375,
"Close": 113.4800033569336,
"Volume": 60117100,
"Adj Close": 83.2148208618164,
"returns": 0.000970030641772146
},
{
"Date": "2004-01-30T00:00:00",
"High": 113.72000122070312,
"Low": 113.08999633789062,
"Open": 113.5199966430664,
"Close": 113.4800033569336,
"Volume": 30984400,
"Adj Close": 83.2148208618164,
"returns": 0
},
{
"Date": "2004-02-02T00:00:00",
"High": 114.68000030517578,
"Low": 113.12000274658203,
"Open": 113.69999694824219,
"Close": 113.97000122070312,
"Volume": 38832400,
"Adj Close": 83.57418060302734,
"returns": 0.004318458388652635
},
{
"Date": "2004-02-03T00:00:00",
"High": 114.13999938964844,
"Low": 113.44000244140625,
"Open": 113.73999786376953,
"Close": 113.77999877929688,
"Volume": 25093500,
"Adj Close": 83.43482971191406,
"returns": -0.0016673916526348531
},
{
"Date": "2004-02-04T00:00:00",
"High": 113.7300033569336,
"Low": 112.79000091552734,
"Open": 113.19000244140625,
"Close": 112.8499984741211,
"Volume": 39332600,
"Adj Close": 82.75288391113281,
"returns": -0.008173394769736886
},
{
"Date": "2004-02-05T00:00:00",
"High": 113.54000091552734,
"Low": 112.77999877929688,
"Open": 113.16999816894531,
"Close": 113.18000030517578,
"Volume": 37226800,
"Adj Close": 82.99485778808594,
"returns": 0.0029240537068531136
},
{
"Date": "2004-02-06T00:00:00",
"High": 114.69999694824219,
"Low": 113.19999694824219,
"Open": 113.41999816894531,
"Close": 114.44999694824219,
"Volume": 37216000,
"Adj Close": 83.92613983154297,
"returns": 0.01122096077126744
},
{
"Date": "2004-02-09T00:00:00",
"High": 114.87000274658203,
"Low": 114.29000091552734,
"Open": 114.66999816894531,
"Close": 114.4800033569336,
"Volume": 24851300,
"Adj Close": 83.9481430053711,
"returns": 0.0002621730711347414
},
{
"Date": "2004-02-10T00:00:00",
"High": 115.13999938964844,
"Low": 114.26000213623047,
"Open": 114.27999877929688,
"Close": 114.8499984741211,
"Volume": 27908100,
"Adj Close": 84.21945190429688,
"returns": 0.003231863019393044
},
{
"Date": "2004-02-11T00:00:00",
"High": 116.38999938964844,
"Low": 114.16999816894531,
"Open": 114.8499984741211,
"Close": 116.06999969482422,
"Volume": 42965700,
"Adj Close": 85.11406707763672,
"returns": 0.010622429297645342
},
{
"Date": "2004-02-12T00:00:00",
"High": 116.2699966430664,
"Low": 115.58000183105469,
"Open": 115.97000122070312,
"Close": 115.6500015258789,
"Volume": 27814700,
"Adj Close": 84.80609893798828,
"returns": -0.003618298951306387
},
{
"Date": "2004-02-13T00:00:00",
"High": 116.19999694824219,
"Low": 114.75,
"Open": 115.81999969482422,
"Close": 115.12999725341797,
"Volume": 44739900,
"Adj Close": 84.4247817993164,
"returns": -0.004496340987818592
},
{
"Date": "2004-02-17T00:00:00",
"High": 116.43000030517578,
"Low": 115.7699966430664,
"Open": 115.8499984741211,
"Close": 116.16999816894531,
"Volume": 23984300,
"Adj Close": 85.18739318847656,
"returns": 0.009033027659733017
},
{
"Date": "2004-02-18T00:00:00",
"High": 116.5999984741211,
"Low": 115.3499984741211,
"Open": 116.19999694824219,
"Close": 115.66000366210938,
"Volume": 28618000,
"Adj Close": 84.81343841552734,
"returns": -0.004389790072832134
},
{
"Date": "2004-02-19T00:00:00",
"High": 116.38999938964844,
"Low": 115.05999755859375,
"Open": 116.33000183105469,
"Close": 115.2300033569336,
"Volume": 51146200,
"Adj Close": 84.49813079833984,
"returns": -0.003717661057941246
},
{
"Date": "2004-02-20T00:00:00",
"High": 115.55999755859375,
"Low": 114.31999969482422,
"Open": 115.4800033569336,
"Close": 114.87999725341797,
"Volume": 46728800,
"Adj Close": 84.241455078125,
"returns": -0.0030376496827771993
},
{
"Date": "2004-02-23T00:00:00",
"High": 115.26000213623047,
"Low": 114.16999816894531,
"Open": 115.22000122070312,
"Close": 114.58999633789062,
"Volume": 36357000,
"Adj Close": 84.02876281738281,
"returns": -0.002524793292624561
},
{
"Date": "2004-02-24T00:00:00",
"High": 114.98999786376953,
"Low": 113.02999877929688,
"Open": 114.2699966430664,
"Close": 114.38999938964844,
"Volume": 43953000,
"Adj Close": 83.88216400146484,
"returns": -0.0017446266135866528
},
{
"Date": "2004-02-25T00:00:00",
"High": 115.05999755859375,
"Low": 114.31999969482422,
"Open": 114.45999908447266,
"Close": 114.87000274658203,
"Volume": 31213600,
"Adj Close": 84.2341537475586,
"returns": 0.0041962406464335356
},
{
"Date": "2004-02-26T00:00:00",
"High": 115.29000091552734,
"Low": 114.33999633789062,
"Open": 114.61000061035156,
"Close": 114.94000244140625,
"Volume": 29683000,
"Adj Close": 84.28548431396484,
"returns": 0.000609379498962781
},
{
"Date": "2004-02-27T00:00:00",
"High": 115.73999786376953,
"Low": 114.62999725341797,
"Open": 115.19000244140625,
"Close": 115.0199966430664,
"Volume": 39312000,
"Adj Close": 84.3441162109375,
"returns": 0.0006956345739705938
},
{
"Date": "2004-03-01T00:00:00",
"High": 116.33999633789062,
"Low": 115.25,
"Open": 115.43000030517578,
"Close": 116.16000366210938,
"Volume": 33130800,
"Adj Close": 85.18009948730469,
"returns": 0.009911577877897981
},
{
"Date": "2004-03-02T00:00:00",
"High": 116.97000122070312,
"Low": 115.2300033569336,
"Open": 115.94000244140625,
"Close": 115.4800033569336,
"Volume": 38556400,
"Adj Close": 84.68143463134766,
"returns": -0.0058542412953080936
},
{
"Date": "2004-03-03T00:00:00",
"High": 115.87000274658203,
"Low": 114.91999816894531,
"Open": 115.25,
"Close": 115.69000244140625,
"Volume": 31346200,
"Adj Close": 84.8354263305664,
"returns": 0.0018184824086784346
},
{
"Date": "2004-03-04T00:00:00",
"High": 116.0999984741211,
"Low": 115.5199966430664,
"Open": 115.72000122070312,
"Close": 115.98999786376953,
"Volume": 21060000,
"Adj Close": 85.055419921875,
"returns": 0.0025931807126349238
},
{
"Date": "2004-03-05T00:00:00",
"High": 116.94999694824219,
"Low": 115.27999877929688,
"Open": 115.41999816894531,
"Close": 116.37999725341797,
"Volume": 55905600,
"Adj Close": 85.34140014648438,
"returns": 0.003362281026559444
},
{
"Date": "2004-03-08T00:00:00",
"High": 116.62000274658203,
"Low": 114.91000366210938,
"Open": 116.33999633789062,
"Close": 114.95999908447266,
"Volume": 39281600,
"Adj Close": 84.30011749267578,
"returns": -0.012201377666891777
},
{
"Date": "2004-03-09T00:00:00",
"High": 115.20999908447266,
"Low": 114.23999786376953,
"Open": 115.0999984741211,
"Close": 114.5,
"Volume": 39746100,
"Adj Close": 83.9627685546875,
"returns": -0.004001761183993535
},
{
"Date": "2004-03-10T00:00:00",
"High": 114.7699966430664,
"Low": 112.55999755859375,
"Open": 114.72000122070312,
"Close": 112.58000183105469,
"Volume": 67671800,
"Adj Close": 82.55489349365234,
"returns": -0.016767849432194004
},
{
"Date": "2004-03-11T00:00:00",
"High": 113.2699966430664,
"Low": 111.0999984741211,
"Open": 112.4000015258789,
"Close": 111.12000274658203,
"Volume": 89134800,
"Adj Close": 81.4842529296875,
"returns": -0.01296883223581613
},
{
"Date": "2004-03-12T00:00:00",
"High": 112.70999908447266,
"Low": 111.58000183105469,
"Open": 111.7300033569336,
"Close": 112.58000183105469,
"Volume": 54012200,
"Adj Close": 82.55489349365234,
"returns": 0.013139232740940754
},
{
"Date": "2004-03-15T00:00:00",
"High": 112.3499984741211,
"Low": 110.9000015258789,
"Open": 112.2699966430664,
"Close": 111.19999694824219,
"Volume": 57677200,
"Adj Close": 81.54293823242188,
"returns": -0.012257968224600457
},
{
"Date": "2004-03-16T00:00:00",
"High": 112.05999755859375,
"Low": 110.83999633789062,
"Open": 111.77999877929688,
"Close": 111.79000091552734,
"Volume": 59832600,
"Adj Close": 81.9755859375,
"returns": 0.005305765458744505
},
{
"Date": "2004-03-17T00:00:00",
"High": 113.26000213623047,
"Low": 112.0999984741211,
"Open": 112.18000030517578,
"Close": 113.04000091552734,
"Volume": 41607300,
"Adj Close": 82.89218139648438,
"returns": 0.01118132244499237
},
{
"Date": "2004-03-18T00:00:00",
"High": 113.2699966430664,
"Low": 111.93000030517578,
"Open": 112.69999694824219,
"Close": 113.06999969482422,
"Volume": 60014300,
"Adj Close": 82.91419982910156,
"returns": 0.0002656273757819516
},
{
"Date": "2004-03-19T00:00:00",
"High": 112.56999969482422,
"Low": 111.04000091552734,
"Open": 112.41000366210938,
"Close": 111.05999755859375,
"Volume": 48636200,
"Adj Close": 81.72576141357422,
"returns": -0.014333352043158998
},
{
"Date": "2004-03-22T00:00:00",
"High": 110.56999969482422,
"Low": 109.0999984741211,
"Open": 110.54000091552734,
"Close": 109.6500015258789,
"Volume": 62752100,
"Adj Close": 80.68817138671875,
"returns": -0.012695997062722175
},
{
"Date": "2004-03-23T00:00:00",
"High": 110.4000015258789,
"Low": 109.36000061035156,
"Open": 110.25,
"Close": 109.45999908447266,
"Volume": 54080200,
"Adj Close": 80.54837799072266,
"returns": -0.0017325141169217684
},
{
"Date": "2004-03-24T00:00:00",
"High": 110.13999938964844,
"Low": 108.8499984741211,
"Open": 109.58000183105469,
"Close": 109.55000305175781,
"Volume": 51584300,
"Adj Close": 80.61459350585938,
"returns": 0.000822058951259752
},
{
"Date": "2004-03-25T00:00:00",
"High": 111.30000305175781,
"Low": 109.79000091552734,
"Open": 110.08000183105469,
"Close": 111,
"Volume": 49873600,
"Adj Close": 81.68161010742188,
"returns": 0.013236022848455375
},
{
"Date": "2004-03-26T00:00:00",
"High": 111.79000091552734,
"Low": 110.80000305175781,
"Open": 110.95999908447266,
"Close": 111.02999877929688,
"Volume": 37409500,
"Adj Close": 81.70368194580078,
"returns": 0.0002702179639930691
},
{
"Date": "2004-03-29T00:00:00",
"High": 112.73999786376953,
"Low": 111.58000183105469,
"Open": 111.62999725341797,
"Close": 112.58999633789062,
"Volume": 44113600,
"Adj Close": 82.85164642333984,
"returns": 0.014050339595473638
},
{
"Date": "2004-03-30T00:00:00",
"High": 113.06999969482422,
"Low": 112.22000122070312,
"Open": 112.30000305175781,
"Close": 112.97000122070312,
"Volume": 39059900,
"Adj Close": 83.13127136230469,
"returns": 0.0033750076315450794
},
{
"Date": "2004-03-31T00:00:00",
"High": 113.4000015258789,
"Low": 112.37999725341797,
"Open": 112.98999786376953,
"Close": 113.0999984741211,
"Volume": 48517600,
"Adj Close": 83.22693634033203,
"returns": 0.0011507700587232161
},
{
"Date": "2004-04-01T00:00:00",
"High": 113.87000274658203,
"Low": 113.05000305175781,
"Open": 113.06999969482422,
"Close": 113.77999877929688,
"Volume": 45103800,
"Adj Close": 83.72731018066406,
"returns": 0.006012162195733195
},
{
"Date": "2004-04-02T00:00:00",
"High": 114.83999633789062,
"Low": 113.9000015258789,
"Open": 114.80999755859375,
"Close": 114.63999938964844,
"Volume": 50987700,
"Adj Close": 84.36017608642578,
"returns": 0.007558655645286461
},
{
"Date": "2004-04-05T00:00:00",
"High": 115.37999725341797,
"Low": 114.44000244140625,
"Open": 114.45999908447266,
"Close": 115.2699966430664,
"Volume": 30251800,
"Adj Close": 84.8237533569336,
"returns": 0.005495214590743425
},
{
"Date": "2004-04-06T00:00:00",
"High": 115.18000030517578,
"Low": 114.62000274658203,
"Open": 114.83000183105469,
"Close": 114.9000015258789,
"Volume": 28420900,
"Adj Close": 84.551513671875,
"returns": -0.00320947463752308
},
{
"Date": "2004-04-07T00:00:00",
"High": 114.9800033569336,
"Low": 114.11000061035156,
"Open": 114.94999694824219,
"Close": 114.62999725341797,
"Volume": 45890500,
"Adj Close": 84.3528060913086,
"returns": -0.00235013628895564
},
{
"Date": "2004-04-08T00:00:00",
"High": 115.41000366210938,
"Low": 113.73999786376953,
"Open": 115.41000366210938,
"Close": 114.37000274658203,
"Volume": 46929700,
"Adj Close": 84.16150665283203,
"returns": -0.002267849136749378
},
{
"Date": "2004-04-12T00:00:00",
"High": 115.08000183105469,
"Low": 114.56999969482422,
"Open": 114.58000183105469,
"Close": 114.81999969482422,
"Volume": 23085200,
"Adj Close": 84.49263763427734,
"returns": 0.003934470693487402
},
{
"Date": "2004-04-13T00:00:00",
"High": 115.30000305175781,
"Low": 113.0199966430664,
"Open": 115.26000213623047,
"Close": 113.20999908447266,
"Volume": 56210300,
"Adj Close": 83.30789184570312,
"returns": -0.014021881926592705
},
{
"Date": "2004-04-14T00:00:00",
"High": 113.63999938964844,
"Low": 112.55000305175781,
"Open": 112.61000061035156,
"Close": 113.38999938964844,
"Volume": 62322300,
"Adj Close": 83.44033813476562,
"returns": 0.0015898408437440281
},
{
"Date": "2004-04-15T00:00:00",
"High": 113.77999877929688,
"Low": 112.36000061035156,
"Open": 113.44999694824219,
"Close": 112.95999908447266,
"Volume": 61602500,
"Adj Close": 83.12389373779297,
"returns": -0.0037924630226398026
},
{
"Date": "2004-04-16T00:00:00",
"High": 114.05000305175781,
"Low": 112.9800033569336,
"Open": 113.37999725341797,
"Close": 113.83000183105469,
"Volume": 47059200,
"Adj Close": 83.76411437988281,
"returns": 0.007702004962728992
},
{
"Date": "2004-04-19T00:00:00",
"High": 113.98999786376953,
"Low": 113.2699966430664,
"Open": 113.55000305175781,
"Close": 113.83000183105469,
"Volume": 28277600,
"Adj Close": 83.76411437988281,
"returns": 0
},
{
"Date": "2004-04-20T00:00:00",
"High": 114.31999969482422,
"Low": 111.77999877929688,
"Open": 114.08000183105469,
"Close": 111.91999816894531,
"Volume": 53299400,
"Adj Close": 82.35859680175781,
"returns": -0.01677947159747628
},
{
"Date": "2004-04-21T00:00:00",
"High": 112.94999694824219,
"Low": 111.87000274658203,
"Open": 112.19999694824219,
"Close": 112.66999816894531,
"Volume": 50177300,
"Adj Close": 82.91055297851562,
"returns": 0.006701864749910635
},
{
"Date": "2004-04-22T00:00:00",
"High": 114.66999816894531,
"Low": 112.44000244140625,
"Open": 112.4800033569336,
"Close": 114.25,
"Volume": 62071500,
"Adj Close": 84.07318878173828,
"returns": 0.014022772270303463
},
{
"Date": "2004-04-23T00:00:00",
"High": 114.56999969482422,
"Low": 113.79000091552734,
"Open": 114.41999816894531,
"Close": 114.36000061035156,
"Volume": 29395700,
"Adj Close": 84.1541519165039,
"returns": 0.0009630077785656166
},
{
"Date": "2004-04-26T00:00:00",
"High": 114.94000244140625,
"Low": 113.5999984741211,
"Open": 114.5,
"Close": 114.19999694824219,
"Volume": 35515200,
"Adj Close": 84.03638458251953,
"returns": -0.001399423929804744
},
{
"Date": "2004-04-27T00:00:00",
"High": 115.12000274658203,
"Low": 113.95999908447266,
"Open": 114.2300033569336,
"Close": 114.30000305175781,
"Volume": 43485500,
"Adj Close": 84.10999298095703,
"returns": 0.0008759110568972162
},
{
"Date": "2004-04-28T00:00:00",
"High": 114.01000213623047,
"Low": 112.5,
"Open": 113.88999938964844,
"Close": 112.81999969482422,
"Volume": 50165800,
"Adj Close": 83.02088928222656,
"returns": -0.012948564850992716
},
{
"Date": "2004-04-29T00:00:00",
"High": 113.31999969482422,
"Low": 111.16000366210938,
"Open": 112.72000122070312,
"Close": 111.83000183105469,
"Volume": 69687600,
"Adj Close": 82.29236602783203,
"returns": -0.008775180086519452
},
{
"Date": "2004-04-30T00:00:00",
"High": 112.37999725341797,
"Low": 110.9000015258789,
"Open": 112.16999816894531,
"Close": 110.95999908447266,
"Volume": 48681400,
"Adj Close": 81.65219116210938,
"returns": -0.007779274027753025
},
{
"Date": "2004-05-03T00:00:00",
"High": 112.29000091552734,
"Low": 111.3499984741211,
"Open": 111.37000274658203,
"Close": 112.1500015258789,
"Volume": 33758000,
"Adj Close": 82.52786254882812,
"returns": 0.010724407688952553
},
{
"Date": "2004-05-04T00:00:00",
"High": 113.26000213623047,
"Low": 111.66000366210938,
"Open": 112.25,
"Close": 112.05999755859375,
"Volume": 51185100,
"Adj Close": 82.4616470336914,
"returns": -0.0008023413316629036
},
{
"Date": "2004-05-05T00:00:00",
"High": 112.95999908447266,
"Low": 112.16000366210938,
"Open": 112.41000366210938,
"Close": 112.77999877929688,
"Volume": 34405000,
"Adj Close": 82.99143981933594,
"returns": 0.006424717486276599
},
{
"Date": "2004-05-06T00:00:00",
"High": 112.58999633789062,
"Low": 111,
"Open": 112.0199966430664,
"Close": 111.80999755859375,
"Volume": 54997000,
"Adj Close": 82.27766418457031,
"returns": -0.008600593462644412
},
{
"Date": "2004-05-07T00:00:00",
"High": 112.2300033569336,
"Low": 109.95999908447266,
"Open": 111.22000122070312,
"Close": 109.95999908447266,
"Volume": 60950000,
"Adj Close": 80.91629791259766,
"returns": -0.01654600049071342
},
{
"Date": "2004-05-10T00:00:00",
"High": 109.75,
"Low": 108.36000061035156,
"Open": 109.44000244140625,
"Close": 108.83000183105469,
"Volume": 75279400,
"Adj Close": 80.08478546142578,
"returns": -0.010276204826746294
},
{
"Date": "2004-05-11T00:00:00",
"High": 110.05000305175781,
"Low": 109.33000183105469,
"Open": 109.45999908447266,
"Close": 109.75,
"Volume": 48300600,
"Adj Close": 80.76178741455078,
"returns": 0.008453565171265831
},
{
"Date": "2004-05-12T00:00:00",
"High": 110.54000091552734,
"Low": 108.05999755859375,
"Open": 109.56999969482422,
"Close": 110.44999694824219,
"Volume": 90830500,
"Adj Close": 81.2768783569336,
"returns": 0.006377904190491002
},
{
"Date": "2004-05-13T00:00:00",
"High": 110.80999755859375,
"Low": 109.62999725341797,
"Open": 109.76000213623047,
"Close": 109.98999786376953,
"Volume": 57393700,
"Adj Close": 80.93839263916016,
"returns": -0.004164600371177496
},
{
"Date": "2004-05-14T00:00:00",
"High": 110.73999786376953,
"Low": 109.2699966430664,
"Open": 109.94999694824219,
"Close": 110.04000091552734,
"Volume": 54123100,
"Adj Close": 80.97515869140625,
"returns": 0.0004542473731843355
},
{
"Date": "2004-05-17T00:00:00",
"High": 109.5,
"Low": 108.41000366210938,
"Open": 108.88999938964844,
"Close": 109.0999984741211,
"Volume": 55020400,
"Adj Close": 80.28346252441406,
"returns": -0.008542078560515365
},
{
"Date": "2004-05-18T00:00:00",
"High": 109.94000244140625,
"Low": 109.33000183105469,
"Open": 109.48999786376953,
"Close": 109.6500015258789,
"Volume": 30193100,
"Adj Close": 80.68817138671875,
"returns": 0.005040999099679144
},
{
"Date": "2004-05-19T00:00:00",
"High": 111.18000030517578,
"Low": 109.1500015258789,
"Open": 110.5,
"Close": 109.2699966430664,
"Volume": 54804100,
"Adj Close": 80.40853881835938,
"returns": -0.0034655955582282294
},
{
"Date": "2004-05-20T00:00:00",
"High": 109.87000274658203,
"Low": 109.04000091552734,
"Open": 109.44999694824219,
"Close": 109.62000274658203,
"Volume": 38082900,
"Adj Close": 80.6661148071289,
"returns": 0.0032033412440362063
},
{
"Date": "2004-05-21T00:00:00",
"High": 110.55000305175781,
"Low": 109.47000122070312,
"Open": 109.97000122070312,
"Close": 109.80999755859375,
"Volume": 47480400,
"Adj Close": 80.80594635009766,
"returns": 0.0017334607387884393
},
{
"Date": "2004-05-24T00:00:00",
"High": 110.76000213623047,
"Low": 109.68000030517578,
"Open": 110.52999877929688,
"Close": 110.2699966430664,
"Volume": 40961500,
"Adj Close": 81.1444091796875,
"returns": 0.004188588153196449
},
{
"Date": "2004-05-25T00:00:00",
"High": 111.9800033569336,
"Low": 109.5999984741211,
"Open": 109.9000015258789,
"Close": 111.8499984741211,
"Volume": 48668000,
"Adj Close": 82.30709075927734,
"returns": 0.014328548218462966
},
{
"Date": "2004-05-26T00:00:00",
"High": 112.29000091552734,
"Low": 111.51000213623047,
"Open": 111.66000366210938,
"Close": 112.23999786376953,
"Volume": 35977000,
"Adj Close": 82.59405517578125,
"returns": 0.00348650904626413
},
{
"Date": "2004-05-27T00:00:00",
"High": 113.02999877929688,
"Low": 112.05999755859375,
"Open": 112.54000091552734,
"Close": 112.87000274658203,
"Volume": 45306900,
"Adj Close": 83.05769348144531,
"returns": 0.005613458555550066
},
{
"Date": "2004-05-28T00:00:00",
"High": 112.87999725341797,
"Low": 112.36000061035156,
"Open": 112.7300033569336,
"Close": 112.86000061035156,
"Volume": 23367200,
"Adj Close": 83.05030822753906,
"returns": -0.00008891715621628382
},
{
"Date": "2004-06-01T00:00:00",
"High": 112.86000061035156,
"Low": 111.87000274658203,
"Open": 112.45999908447266,
"Close": 112.70999908447266,
"Volume": 41044700,
"Adj Close": 82.93995666503906,
"returns": -0.0013287315225569696
},
{
"Date": "2004-06-02T00:00:00",
"High": 113.4800033569336,
"Low": 112.45999908447266,
"Open": 113.02999877929688,
"Close": 113.12999725341797,
"Volume": 39774200,
"Adj Close": 83.2490234375,
"returns": 0.003726391776512905
},
{
"Date": "2004-06-03T00:00:00",
"High": 113.19000244140625,
"Low": 112.06999969482422,
"Open": 112.80999755859375,
"Close": 112.08999633789062,
"Volume": 38688300,
"Adj Close": 82.48369598388672,
"returns": -0.009193230406935093
},
{
"Date": "2004-06-04T00:00:00",
"High": 113.58000183105469,
"Low": 112.70999908447266,
"Open": 112.9800033569336,
"Close": 112.9800033569336,
"Volume": 32739500,
"Adj Close": 83.13862609863281,
"returns": 0.00794011600636857
},
{
"Date": "2004-06-07T00:00:00",
"High": 114.80999755859375,
"Low": 113.41999816894531,
"Open": 113.43000030517578,
"Close": 114.69999694824219,
"Volume": 31643800,
"Adj Close": 84.40432739257812,
"returns": 0.015223986170323833
},
{
"Date": "2004-06-08T00:00:00",
"High": 114.91999816894531,
"Low": 114.16999816894531,
"Open": 114.37000274658203,
"Close": 114.86000061035156,
"Volume": 32846500,
"Adj Close": 84.52204895019531,
"returns": 0.0013947336736614968
},
{
"Date": "2004-06-09T00:00:00",
"High": 114.69999694824219,
"Low": 113.72000122070312,
"Open": 114.51000213623047,
"Close": 113.79000091552734,
"Volume": 36737600,
"Adj Close": 83.73466491699219,
"returns": -0.00931572344711018
},
{
"Date": "2004-06-10T00:00:00",
"High": 114.3499984741211,
"Low": 113.93000030517578,
"Open": 114.04000091552734,
"Close": 114.3499984741211,
"Volume": 21711000,
"Adj Close": 84.14677429199219,
"returns": 0.004921610128953535
},
{
"Date": "2004-06-14T00:00:00",
"High": 113.8499984741211,
"Low": 112.87000274658203,
"Open": 113.81999969482422,
"Close": 113.22000122070312,
"Volume": 34633000,
"Adj Close": 83.31525421142578,
"returns": -0.00988178201199974
},
{
"Date": "2004-06-15T00:00:00",
"High": 114.44999694824219,
"Low": 113.51000213623047,
"Open": 113.9000015258789,
"Close": 114.0199966430664,
"Volume": 37445000,
"Adj Close": 83.90394592285156,
"returns": 0.00706583346588463
},
{
"Date": "2004-06-16T00:00:00",
"High": 114.19999694824219,
"Low": 113.69999694824219,
"Open": 114,
"Close": 114,
"Volume": 26633400,
"Adj Close": 83.88924407958984,
"returns": -0.00017522231046485093
},
{
"Date": "2004-06-17T00:00:00",
"High": 114.06999969482422,
"Low": 113.33000183105469,
"Open": 113.8499984741211,
"Close": 113.83000183105469,
"Volume": 28402400,
"Adj Close": 83.76411437988281,
"returns": -0.001491605998837131
},
{
"Date": "2004-06-18T00:00:00",
"High": 114.22000122070312,
"Low": 113.18000030517578,
"Open": 113.2699966430664,
"Close": 113.62999725341797,
"Volume": 31799800,
"Adj Close": 83.92216491699219,
"returns": 0.0018868526012534304
},
{
"Date": "2004-06-21T00:00:00",
"High": 114.13999938964844,
"Low": 113.12999725341797,
"Open": 113.75,
"Close": 113.19999694824219,
"Volume": 25284000,
"Adj Close": 83.60458374023438,
"returns": -0.0037842347974690327
},
{
"Date": "2004-06-22T00:00:00",
"High": 113.87999725341797,
"Low": 112.66999816894531,
"Open": 113.12999725341797,
"Close": 113.7699966430664,
"Volume": 37334000,
"Adj Close": 84.02557373046875,
"returns": 0.0050354893404220835
},
{
"Date": "2004-06-23T00:00:00",
"High": 114.83999633789062,
"Low": 113.41999816894531,
"Open": 113.61000061035156,
"Close": 114.75,
"Volume": 35580000,
"Adj Close": 84.74935913085938,
"returns": 0.008613870376087407
},
{
"Date": "2004-06-24T00:00:00",
"High": 114.93000030517578,
"Low": 114.26000213623047,
"Open": 114.55999755859375,
"Close": 114.38999938964844,
"Volume": 35272100,
"Adj Close": 84.48348999023438,
"returns": -0.003137122726963426
},
{
"Date": "2004-06-25T00:00:00",
"High": 114.94000244140625,
"Low": 113.68000030517578,
"Open": 114.41000366210938,
"Close": 113.83999633789062,
"Volume": 32837900,
"Adj Close": 84.07728576660156,
"returns": -0.004808090002907828
},
{
"Date": "2004-06-28T00:00:00",
"High": 114.61000061035156,
"Low": 113.41000366210938,
"Open": 114.5199966430664,
"Close": 113.44999694824219,
"Volume": 40824500,
"Adj Close": 83.78923034667969,
"returns": -0.0034260789617009957
},
{
"Date": "2004-06-29T00:00:00",
"High": 114.16999816894531,
"Low": 113.41999816894531,
"Open": 113.52999877929688,
"Close": 113.91999816894531,
"Volume": 28418100,
"Adj Close": 84.1363525390625,
"returns": 0.004142802015802971
},
{
"Date": "2004-06-30T00:00:00",
"High": 114.79000091552734,
"Low": 113.6500015258789,
"Open": 114.06999969482422,
"Close": 114.52999877929688,
"Volume": 52230600,
"Adj Close": 84.58686065673828,
"returns": 0.0053545002140023
},
{
"Date": "2004-07-01T00:00:00",
"High": 114.4000015258789,
"Low": 112.58000183105469,
"Open": 114.25,
"Close": 112.94000244140625,
"Volume": 57734700,
"Adj Close": 83.4125747680664,
"returns": -0.013882603983108477
},
{
"Date": "2004-07-02T00:00:00",
"High": 113.29000091552734,
"Low": 112.5999984741211,
"Open": 113.16000366210938,
"Close": 112.87999725341797,
"Volume": 34615100,
"Adj Close": 83.36824798583984,
"returns": -0.0005314160646618937
},
{
"Date": "2004-07-06T00:00:00",
"High": 112.44999694824219,
"Low": 111.62999725341797,
"Open": 112.37000274658203,
"Close": 111.88999938964844,
"Volume": 38698200,
"Adj Close": 82.63707733154297,
"returns": -0.008770373277138588
},
{
"Date": "2004-07-07T00:00:00",
"High": 112.56999969482422,
"Low": 111.75,
"Open": 111.80999755859375,
"Close": 112.22000122070312,
"Volume": 29839800,
"Adj Close": 82.88081359863281,
"returns": 0.0029494783087737897
},
{
"Date": "2004-07-08T00:00:00",
"High": 112.31999969482422,
"Low": 111.19999694824219,
"Open": 111.80999755859375,
"Close": 111.44000244140625,
"Volume": 45291100,
"Adj Close": 82.30476379394531,
"returns": -0.006950339646484838
},
{
"Date": "2004-07-09T00:00:00",
"High": 111.94000244140625,
"Low": 111.37999725341797,
"Open": 111.72000122070312,
"Close": 111.7300033569336,
"Volume": 27412900,
"Adj Close": 82.51893615722656,
"returns": 0.0026021867193184445
},
{
"Date": "2004-07-12T00:00:00",
"High": 112.04000091552734,
"Low": 111,
"Open": 111.5199966430664,
"Close": 111.77999877929688,
"Volume": 35691300,
"Adj Close": 82.55582427978516,
"returns": 0.0004470261527402819
},
{
"Date": "2004-07-13T00:00:00",
"High": 112.0199966430664,
"Low": 111.5999984741211,
"Open": 111.91999816894531,
"Close": 111.86000061035156,
"Volume": 26752000,
"Adj Close": 82.6149673461914,
"returns": 0.000716400895057534
},
{
"Date": "2004-07-14T00:00:00",
"High": 112.38999938964844,
"Low": 111.12000274658203,
"Open": 111.26000213623047,
"Close": 111.5199966430664,
"Volume": 54089400,
"Adj Close": 82.36380004882812,
"returns": -0.003040215416545311
},
{
"Date": "2004-07-15T00:00:00",
"High": 111.91000366210938,
"Low": 110.69999694824219,
"Open": 111.73999786376953,
"Close": 110.80000305175781,
"Volume": 38403500,
"Adj Close": 81.83206176757812,
"returns": -0.006455970716926163
},
{
"Date": "2004-07-16T00:00:00",
"High": 111.66999816894531,
"Low": 110.44000244140625,
"Open": 111.56999969482422,
"Close": 110.70999908447266,
"Volume": 40871200,
"Adj Close": 81.76556396484375,
"returns": -0.00081261306751923
},
{
"Date": "2004-07-19T00:00:00",
"High": 110.95999908447266,
"Low": 109.98999786376953,
"Open": 110.75,
"Close": 110.23999786376953,
"Volume": 39592800,
"Adj Close": 81.41845703125,
"returns": -0.0042451481621651466
},
{
"Date": "2004-07-20T00:00:00",
"High": 111.9000015258789,
"Low": 110.25,
"Open": 110.52999877929688,
"Close": 111.63999938964844,
"Volume": 46679800,
"Adj Close": 82.45243072509766,
"returns": 0.012699499985006968
},
{
"Date": "2004-07-21T00:00:00",
"High": 112.05999755859375,
"Low": 109.44999694824219,
"Open": 111.81999969482422,
"Close": 109.58000183105469,
"Volume": 56241100,
"Adj Close": 80.9310073852539,
"returns": -0.018452134478803672
},
{
"Date": "2004-07-22T00:00:00",
"High": 110.38999938964844,
"Low": 108.7699966430664,
"Open": 109.36000061035156,
"Close": 109.87999725341797,
"Volume": 72477100,
"Adj Close": 81.15260314941406,
"returns": 0.002738082365703054
},
{
"Date": "2004-07-23T00:00:00",
"High": 109.70999908447266,
"Low": 108.69000244140625,
"Open": 109.62000274658203,
"Close": 108.95999908447266,
"Volume": 49610500,
"Adj Close": 80.47312927246094,
"returns": -0.008372792129688222
},
{
"Date": "2004-07-26T00:00:00",
"High": 109.43000030517578,
"Low": 108.20999908447266,
"Open": 109.19000244140625,
"Close": 108.75,
"Volume": 49679100,
"Adj Close": 80.31800079345703,
"returns": -0.0019277053148843981
},
{
"Date": "2004-07-27T00:00:00",
"High": 110.11000061035156,
"Low": 108.97000122070312,
"Open": 109.05000305175781,
"Close": 109.7699966430664,
"Volume": 51295100,
"Adj Close": 81.07131958007812,
"returns": 0.009379202410158438
},
{
"Date": "2004-07-28T00:00:00",
"High": 110.37000274658203,
"Low": 108.58999633789062,
"Open": 109.55000305175781,
"Close": 110.0999984741211,
"Volume": 65862300,
"Adj Close": 81.31507110595703,
"returns": 0.003006630793003673
},
{
"Date": "2004-07-29T00:00:00",
"High": 110.87000274658203,
"Low": 110,
"Open": 110.54000091552734,
"Close": 110.56999969482422,
"Volume": 52200500,
"Adj Close": 81.66218566894531,
"returns": 0.004268760492577961
},
{
"Date": "2004-07-30T00:00:00",
"High": 110.9000015258789,
"Low": 110.0999984741211,
"Open": 110.31999969482422,
"Close": 110.83999633789062,
"Volume": 41581700,
"Adj Close": 81.8615951538086,
"returns": 0.002441882778789095
},
{
"Date": "2004-08-02T00:00:00",
"High": 111.36000061035156,
"Low": 110.05000305175781,
"Open": 110.19000244140625,
"Close": 111.06999969482422,
"Volume": 38263100,
"Adj Close": 82.031494140625,
"returns": 0.002075441927282151
},
{
"Date": "2004-08-03T00:00:00",
"High": 111.05999755859375,
"Low": 110.16000366210938,
"Open": 110.93000030517578,
"Close": 110.20999908447266,
"Volume": 40948800,
"Adj Close": 81.39630889892578,
"returns": -0.007743187520275252
},
{
"Date": "2004-08-04T00:00:00",
"High": 110.75,
"Low": 109.63999938964844,
"Open": 109.88999938964844,
"Close": 110.19999694824219,
"Volume": 40763200,
"Adj Close": 81.388916015625,
"returns": -0.00009082578068697611
},
{
"Date": "2004-08-05T00:00:00",
"High": 110.37999725341797,
"Low": 108.2699966430664,
"Open": 110.29000091552734,
"Close": 108.4000015258789,
"Volume": 50772000,
"Adj Close": 80.05951690673828,
"returns": -0.016333908521788176
},
{
"Date": "2004-08-06T00:00:00",
"High": 107.95999908447266,
"Low": 106.62000274658203,
"Open": 107.62999725341797,
"Close": 106.8499984741211,
"Volume": 74729000,
"Adj Close": 78.91476440429688,
"returns": -0.014298768549589558
},
{
"Date": "2004-08-09T00:00:00",
"High": 107.4800033569336,
"Low": 106.87000274658203,
"Open": 107.0199966430664,
"Close": 107,
"Volume": 37476300,
"Adj Close": 79.02556610107422,
"returns": 0.001404068017103688
},
{
"Date": "2004-08-10T00:00:00",
"High": 108.41000366210938,
"Low": 107.26000213623047,
"Open": 107.30999755859375,
"Close": 108.37999725341797,
"Volume": 55870600,
"Adj Close": 80.04473876953125,
"returns": 0.012896746189119401
},
{
"Date": "2004-08-11T00:00:00",
"High": 108.33000183105469,
"Low": 107.0999984741211,
"Open": 107.68000030517578,
"Close": 108.16000366210938,
"Volume": 52933200,
"Adj Close": 79.88229370117188,
"returns": -0.0020294284278582486
},
{
"Date": "2004-08-12T00:00:00",
"High": 107.94999694824219,
"Low": 106.62999725341797,
"Open": 107.68000030517578,
"Close": 106.9800033569336,
"Volume": 50015900,
"Adj Close": 79.01079559326172,
"returns": -0.010909778219067023
},
{
"Date": "2004-08-13T00:00:00",
"High": 107.3499984741211,
"Low": 106.58999633789062,
"Open": 107.0999984741211,
"Close": 107.19000244140625,
"Volume": 41634700,
"Adj Close": 79.1658706665039,
"returns": 0.0019627074006505207
},
{
"Date": "2004-08-16T00:00:00",
"High": 108.63999938964844,
"Low": 107.0999984741211,
"Open": 107.13999938964844,
"Close": 108.30000305175781,
"Volume": 45731900,
"Adj Close": 79.98567199707031,
"returns": 0.010355489349948899
},
{
"Date": "2004-08-17T00:00:00",
"High": 109.27999877929688,
"Low": 108.52999877929688,
"Open": 108.75,
"Close": 108.91000366210938,
"Volume": 40701600,
"Adj Close": 80.43621063232422,
"returns": 0.005632741764930227
},
{
"Date": "2004-08-18T00:00:00",
"High": 110.16999816894531,
"Low": 108.48999786376953,
"Open": 108.5199966430664,
"Close": 110.02999877929688,
"Volume": 43165400,
"Adj Close": 81.26335906982422,
"returns": 0.010283284493359801
},
{
"Date": "2004-08-19T00:00:00",
"High": 110.0199966430664,
"Low": 109.18000030517578,
"Open": 109.80999755859375,
"Close": 109.70999908447266,
"Volume": 39881600,
"Adj Close": 81.02703857421875,
"returns": -0.002908081801078599
},
{
"Date": "2004-08-20T00:00:00",
"High": 110.62999725341797,
"Low": 109.51000213623047,
"Open": 109.61000061035156,
"Close": 110.4800033569336,
"Volume": 44870900,
"Adj Close": 81.5957260131836,
"returns": 0.007018489740852951
},
{
"Date": "2004-08-23T00:00:00",
"High": 110.7699966430664,
"Low": 110.05000305175781,
"Open": 110.55000305175781,
"Close": 110.19999694824219,
"Volume": 33745100,
"Adj Close": 81.388916015625,
"returns": -0.0025345689984446196
},
{
"Date": "2004-08-24T00:00:00",
"High": 110.7300033569336,
"Low": 109.8499984741211,
"Open": 110.63999938964844,
"Close": 110.3499984741211,
"Volume": 30453100,
"Adj Close": 81.49970245361328,
"returns": 0.0013611981018031294
},
{
"Date": "2004-08-25T00:00:00",
"High": 111.2699966430664,
"Low": 109.9000015258789,
"Open": 110.33000183105469,
"Close": 111.0999984741211,
"Volume": 38551400,
"Adj Close": 82.05362701416016,
"returns": 0.006796645188516415
},
{
"Date": "2004-08-26T00:00:00",
"High": 111.30999755859375,
"Low": 110.8499984741211,
"Open": 110.95999908447266,
"Close": 111.0999984741211,
"Volume": 26629500,
"Adj Close": 82.05362701416016,
"returns": 0
},
{
"Date": "2004-08-27T00:00:00",
"High": 111.62999725341797,
"Low": 111.05000305175781,
"Open": 111.19999694824219,
"Close": 111.44999694824219,
"Volume": 24902900,
"Adj Close": 82.31212615966797,
"returns": 0.00315036830076032
},
{
"Date": "2004-08-30T00:00:00",
"High": 111.33999633789062,
"Low": 110.44999694824219,
"Open": 111.22000122070312,
"Close": 110.52999877929688,
"Volume": 26726500,
"Adj Close": 81.63263702392578,
"returns": -0.00825503078883083
},
{
"Date": "2004-08-31T00:00:00",
"High": 111.16000366210938,
"Low": 110.0999984741211,
"Open": 110.66000366210938,
"Close": 111.11000061035156,
"Volume": 44125300,
"Adj Close": 82.06100463867188,
"returns": 0.005247504311548079
},
{
"Date": "2004-09-01T00:00:00",
"High": 111.63999938964844,
"Low": 110.4800033569336,
"Open": 110.94999694824219,
"Close": 111.31999969482422,
"Volume": 52778300,
"Adj Close": 82.21610260009766,
"returns": 0.0018900324473078989
},
{
"Date": "2004-09-02T00:00:00",
"High": 112.69999694824219,
"Low": 111.23999786376953,
"Open": 111.23999786376953,
"Close": 112.58000183105469,
"Volume": 42736600,
"Adj Close": 83.14669799804688,
"returns": 0.011318894578056904
},
{
"Date": "2004-09-03T00:00:00",
"High": 112.81999969482422,
"Low": 112.01000213623047,
"Open": 112.33000183105469,
"Close": 112.12000274658203,
"Volume": 30480500,
"Adj Close": 82.80695343017578,
"returns": -0.004086086111069309
},
{
"Date": "2004-09-07T00:00:00",
"High": 113.12999725341797,
"Low": 112.31999969482422,
"Open": 112.54000091552734,
"Close": 112.86000061035156,
"Volume": 37338800,
"Adj Close": 83.35347747802734,
"returns": 0.006599977721827521
},
{
"Date": "2004-09-08T00:00:00",
"High": 113.05999755859375,
"Low": 112.30999755859375,
"Open": 112.62000274658203,
"Close": 112.58000183105469,
"Volume": 32963100,
"Adj Close": 83.14669799804688,
"returns": -0.0024807540877340717
},
{
"Date": "2004-09-09T00:00:00",
"High": 112.87999725341797,
"Low": 112.02999877929688,
"Open": 112.56999969482422,
"Close": 112.4800033569336,
"Volume": 34314800,
"Adj Close": 83.07281494140625,
"returns": -0.0008885867799868219
},
{
"Date": "2004-09-10T00:00:00",
"High": 113.2699966430664,
"Low": 112.08000183105469,
"Open": 112.5199966430664,
"Close": 113.05999755859375,
"Volume": 27900600,
"Adj Close": 83.50117492675781,
"returns": 0.005156439993681428
},
{
"Date": "2004-09-13T00:00:00",
"High": 113.73999786376953,
"Low": 113.01000213623047,
"Open": 113.30999755859375,
"Close": 113.43000030517578,
"Volume": 44398100,
"Adj Close": 83.77445983886719,
"returns": 0.0032728271470321424
},
{
"Date": "2004-09-14T00:00:00",
"High": 113.69000244140625,
"Low": 113.19000244140625,
"Open": 113.30000305175781,
"Close": 113.66000366210938,
"Volume": 28048900,
"Adj Close": 83.9443130493164,
"returns": 0.002027505886351477
},
{
"Date": "2004-09-15T00:00:00",
"High": 113.36000061035156,
"Low": 112.68000030517578,
"Open": 113.30000305175781,
"Close": 112.80000305175781,
"Volume": 38295000,
"Adj Close": 83.3091812133789,
"returns": -0.007566109160538015
},
{
"Date": "2004-09-16T00:00:00",
"High": 113.37000274658203,
"Low": 112.80000305175781,
"Open": 112.8499984741211,
"Close": 113.13999938964844,
"Volume": 23911700,
"Adj Close": 83.56024932861328,
"returns": 0.003013690827080806
},
{
"Date": "2004-09-17T00:00:00",
"High": 113.36000061035156,
"Low": 112.69000244140625,
"Open": 112.94999694824219,
"Close": 113.1500015258789,
"Volume": 33683000,
"Adj Close": 83.91552734375,
"returns": 0.004251758677018103
},
{
"Date": "2004-09-20T00:00:00",
"High": 112.98999786376953,
"Low": 112.27999877929688,
"Open": 112.66999816894531,
"Close": 112.47000122070312,
"Volume": 37149400,
"Adj Close": 83.41118621826172,
"returns": -0.006010104940678107
},
{
"Date": "2004-09-21T00:00:00",
"High": 113.47000122070312,
"Low": 112.54000091552734,
"Open": 112.75,
"Close": 112.95999908447266,
"Volume": 40920800,
"Adj Close": 83.77460479736328,
"returns": 0.00435695253332824
},
{
"Date": "2004-09-22T00:00:00",
"High": 112.5199966430664,
"Low": 111.47000122070312,
"Open": 112.5,
"Close": 111.55000305175781,
"Volume": 49042100,
"Adj Close": 82.7289047241211,
"returns": -0.012482303864895128
},
{
"Date": "2004-09-23T00:00:00",
"High": 111.69999694824219,
"Low": 110.94999694824219,
"Open": 111.5999984741211,
"Close": 110.94999694824219,
"Volume": 44068700,
"Adj Close": 82.28394317626953,
"returns": -0.0053785499679391835
},
{
"Date": "2004-09-24T00:00:00",
"High": 111.7300033569336,
"Low": 111.12999725341797,
"Open": 111.16999816894531,
"Close": 111.45999908447266,
"Volume": 34981100,
"Adj Close": 82.66217041015625,
"returns": 0.004596610459910444
},
{
"Date": "2004-09-27T00:00:00",
"High": 111.19999694824219,
"Low": 110.58000183105469,
"Open": 111.0999984741211,
"Close": 110.75,
"Volume": 39355100,
"Adj Close": 82.13561248779297,
"returns": -0.006369998752156936
},
{
"Date": "2004-09-28T00:00:00",
"High": 111.51000213623047,
"Low": 110.41000366210938,
"Open": 110.91000366210938,
"Close": 111.27999877929688,
"Volume": 41662900,
"Adj Close": 82.52867126464844,
"returns": 0.004785485430134129
},
{
"Date": "2004-09-29T00:00:00",
"High": 111.8499984741211,
"Low": 111,
"Open": 111.20999908447266,
"Close": 111.83999633789062,
"Volume": 33325700,
"Adj Close": 82.9439926147461,
"returns": 0.005032449253494331
},
{
"Date": "2004-09-30T00:00:00",
"High": 111.9800033569336,
"Low": 111.26000213623047,
"Open": 111.55000305175781,
"Close": 111.76000213623047,
"Volume": 43536700,
"Adj Close": 82.88467407226562,
"returns": -0.0007151638185056708
},
{
"Date": "2004-10-01T00:00:00",
"High": 113.6500015258789,
"Low": 112.20999908447266,
"Open": 112.26000213623047,
"Close": 113.6500015258789,
"Volume": 62824300,
"Adj Close": 84.28633880615234,
"returns": 0.016911024258412732
},
{
"Date": "2004-10-04T00:00:00",
"High": 114.44000244140625,
"Low": 113.80000305175781,
"Open": 114.0999984741211,
"Close": 113.83999633789062,
"Volume": 33082400,
"Adj Close": 84.42726135253906,
"returns": 0.001671950026336022
},
{
"Date": "2004-10-05T00:00:00",
"High": 114.16000366210938,
"Low": 113.54000091552734,
"Open": 113.8499984741211,
"Close": 113.9000015258789,
"Volume": 36910600,
"Adj Close": 84.47174835205078,
"returns": 0.0005269269522549802
},
{
"Date": "2004-10-06T00:00:00",
"High": 114.68000030517578,
"Low": 113.68000030517578,
"Open": 113.7699966430664,
"Close": 114.68000030517578,
"Volume": 42297800,
"Adj Close": 85.05020904541016,
"returns": 0.006847978225199558
},
{
"Date": "2004-10-07T00:00:00",
"High": 114.4000015258789,
"Low": 113.36000061035156,
"Open": 114.37999725341797,
"Close": 113.44999694824219,
"Volume": 39388800,
"Adj Close": 84.13800811767578,
"returns": -0.010725440160262667
},
{
"Date": "2004-10-08T00:00:00",
"High": 113.7699966430664,
"Low": 112.3499984741211,
"Open": 113.1500015258789,
"Close": 112.51000213623047,
"Volume": 51872600,
"Adj Close": 83.44087219238281,
"returns": -0.008285624308076667
},
{
"Date": "2004-10-11T00:00:00",
"High": 113.0199966430664,
"Low": 112.63999938964844,
"Open": 112.77999877929688,
"Close": 112.97000122070312,
"Volume": 20229100,
"Adj Close": 83.78204345703125,
"returns": 0.0040887787445680335
},
{
"Date": "2004-10-12T00:00:00",
"High": 112.83000183105469,
"Low": 111.94000244140625,
"Open": 112.19999694824219,
"Close": 112.52999877929688,
"Volume": 41754700,
"Adj Close": 83.45570373535156,
"returns": -0.003895103392256738
},
{
"Date": "2004-10-13T00:00:00",
"High": 113.06999969482422,
"Low": 111.31999969482422,
"Open": 113,
"Close": 111.54000091552734,
"Volume": 54212600,
"Adj Close": 82.72148132324219,
"returns": -0.008797749934955745
},
{
"Date": "2004-10-14T00:00:00",
"High": 111.93000030517578,
"Low": 110.58000183105469,
"Open": 111.68000030517578,
"Close": 110.63999938964844,
"Volume": 64082200,
"Adj Close": 82.0540542602539,
"returns": -0.008068364496281788
},
{
"Date": "2004-10-15T00:00:00",
"High": 111.73999786376953,
"Low": 110.56999969482422,
"Open": 111.0199966430664,
"Close": 111.26000213623047,
"Volume": 63482200,
"Adj Close": 82.51383209228516,
"returns": 0.005603353011332635
},
{
"Date": "2004-10-18T00:00:00",
"High": 111.9000015258789,
"Low": 110.69999694824219,
"Open": 110.88999938964844,
"Close": 111.68000030517578,
"Volume": 43535100,
"Adj Close": 82.82532501220703,
"returns": 0.003775038827108279
},
{
"Date": "2004-10-19T00:00:00",
"High": 112.2300033569336,
"Low": 110.58999633789062,
"Open": 112.0199966430664,
"Close": 110.73999786376953,
"Volume": 55851900,
"Adj Close": 82.12818145751953,
"returns": -0.008417033734365087
},
{
"Date": "2004-10-20T00:00:00",
"High": 110.81999969482422,
"Low": 109.75,
"Open": 110.37999725341797,
"Close": 110.5199966430664,
"Volume": 57118500,
"Adj Close": 81.96504211425781,
"returns": -0.0019863990699233725
},
{
"Date": "2004-10-21T00:00:00",
"High": 111.31999969482422,
"Low": 110.20999908447266,
"Open": 110.79000091552734,
"Close": 111.23999786376953,
"Volume": 53218300,
"Adj Close": 82.4990234375,
"returns": 0.006514744694425145
},
{
"Date": "2004-10-22T00:00:00",
"High": 111.25,
"Low": 109.86000061035156,
"Open": 111.19000244140625,
"Close": 109.98999786376953,
"Volume": 48752400,
"Adj Close": 81.57196807861328,
"returns": -0.01123716766888816
},
{
"Date": "2004-10-25T00:00:00",
"High": 110.12000274658203,
"Low": 109.3499984741211,
"Open": 109.75,
"Close": 109.86000061035156,
"Volume": 43990900,
"Adj Close": 81.47554016113281,
"returns": -0.001182120767118655
},
{
"Date": "2004-10-26T00:00:00",
"High": 111.5999984741211,
"Low": 109.87999725341797,
"Open": 110.12999725341797,
"Close": 111.54000091552734,
"Volume": 54337400,
"Adj Close": 82.72148132324219,
"returns": 0.015292211130423894
},
{
"Date": "2004-10-27T00:00:00",
"High": 113.0999984741211,
"Low": 111.12000274658203,
"Open": 111.37999725341797,
"Close": 112.87999725341797,
"Volume": 73896000,
"Adj Close": 83.71528625488281,
"returns": 0.012013867688819957
},
{
"Date": "2004-10-28T00:00:00",
"High": 113.55999755859375,
"Low": 112.48999786376953,
"Open": 112.77999877929688,
"Close": 113.22000122070312,
"Volume": 54413300,
"Adj Close": 83.96746826171875,
"returns": 0.003012377047462156
},
{
"Date": "2004-10-29T00:00:00",
"High": 113.63999938964844,
"Low": 112.9000015258789,
"Open": 113.12000274658203,
"Close": 113.19999694824219,
"Volume": 48820200,
"Adj Close": 83.95259857177734,
"returns": -0.00017708870172261637
},
{
"Date": "2004-11-01T00:00:00",
"High": 113.83999633789062,
"Low": 113.19999694824219,
"Open": 113.55999755859375,
"Close": 113.51000213623047,
"Volume": 36720900,
"Adj Close": 84.1825180053711,
"returns": 0.0027386815596561753
},
{
"Date": "2004-11-02T00:00:00",
"High": 114.56999969482422,
"Low": 113.22000122070312,
"Open": 113.66999816894531,
"Close": 113.55000305175781,
"Volume": 56210000,
"Adj Close": 84.212158203125,
"returns": 0.0003520944544805893
},
{
"Date": "2004-11-03T00:00:00",
"High": 115.36000061035156,
"Low": 114.23999786376953,
"Open": 115.02999877929688,
"Close": 114.9800033569336,
"Volume": 76960200,
"Adj Close": 85.27269744873047,
"returns": 0.012593659493292941
},
{
"Date": "2004-11-04T00:00:00",
"High": 116.66999816894531,
"Low": 114.68000030517578,
"Open": 114.77999877929688,
"Close": 116.55000305175781,
"Volume": 55350300,
"Adj Close": 86.43706512451172,
"returns": 0.013654636368004125
},
{
"Date": "2004-11-05T00:00:00",
"High": 117.63999938964844,
"Low": 116.48999786376953,
"Open": 117.05000305175781,
"Close": 117.27999877929688,
"Volume": 63287200,
"Adj Close": 86.97846221923828,
"returns": 0.006263483078083221
},
{
"Date": "2004-11-08T00:00:00",
"High": 117.2300033569336,
"Low": 116.72000122070312,
"Open": 116.9800033569336,
"Close": 117.11000061035156,
"Volume": 33863800,
"Adj Close": 86.85237884521484,
"returns": -0.0014495930464444307
},
{
"Date": "2004-11-09T00:00:00",
"High": 117.5,
"Low": 116.76000213623047,
"Open": 117.08000183105469,
"Close": 116.87999725341797,
"Volume": 44658100,
"Adj Close": 86.68183135986328,
"returns": -0.0019636478311723105
},
{
"Date": "2004-11-10T00:00:00",
"High": 117.55000305175781,
"Low": 116.76000213623047,
"Open": 117.05999755859375,
"Close": 116.97000122070312,
"Volume": 45265400,
"Adj Close": 86.7485580444336,
"returns": 0.0007697885880293409
},
{
"Date": "2004-11-11T00:00:00",
"High": 118.12000274658203,
"Low": 117.0999984741211,
"Open": 117.18000030517578,
"Close": 117.86000061035156,
"Volume": 37863200,
"Adj Close": 87.40860748291016,
"returns": 0.007608765532892026
},
{
"Date": "2004-11-12T00:00:00",
"High": 119,
"Low": 117.68000030517578,
"Open": 117.97000122070312,
"Close": 118.79000091552734,
"Volume": 55583700,
"Adj Close": 88.09834289550781,
"returns": 0.007890932397390138
},
{
"Date": "2004-11-15T00:00:00",
"High": 118.7699966430664,
"Low": 118.2300033569336,
"Open": 118.5,
"Close": 118.7300033569336,
"Volume": 35297900,
"Adj Close": 88.31477355957031,
"returns": 0.002456693928048148
},
{
"Date": "2004-11-16T00:00:00",
"High": 118.41000366210938,
"Low": 117.7300033569336,
"Open": 118.36000061035156,
"Close": 117.87999725341797,
"Volume": 40028700,
"Adj Close": 87.68252563476562,
"returns": -0.007159027865006329
},
{
"Date": "2004-11-17T00:00:00",
"High": 119.13999938964844,
"Low": 118.06999969482422,
"Open": 118.37000274658203,
"Close": 118.58000183105469,
"Volume": 54494000,
"Adj Close": 88.20320892333984,
"returns": 0.005938278862348101
},
{
"Date": "2004-11-18T00:00:00",
"High": 118.80000305175781,
"Low": 118.2300033569336,
"Open": 118.52999877929688,
"Close": 118.73999786376953,
"Volume": 31854300,
"Adj Close": 88.32219696044922,
"returns": 0.0013490216349474338
},
{
"Date": "2004-11-19T00:00:00",
"High": 118.72000122070312,
"Low": 117.13999938964844,
"Open": 118.69999694824219,
"Close": 117.41999816894531,
"Volume": 54276500,
"Adj Close": 87.3403549194336,
"returns": -0.011116594410069958
},
{
"Date": "2004-11-22T00:00:00",
"High": 118.12000274658203,
"Low": 117.02999877929688,
"Open": 117.16999816894531,
"Close": 117.9800033569336,
"Volume": 37560200,
"Adj Close": 87.75691223144531,
"returns": 0.00476935675835044
},
{
"Date": "2004-11-23T00:00:00",
"High": 118.26000213623047,
"Low": 117.37000274658203,
"Open": 117.93000030517578,
"Close": 118.16000366210938,
"Volume": 41968800,
"Adj Close": 87.89080810546875,
"returns": 0.0015257587193850952
},
{
"Date": "2004-11-24T00:00:00",
"High": 118.58999633789062,
"Low": 118.05000305175781,
"Open": 118.2699966430664,
"Close": 118.44000244140625,
"Volume": 29724800,
"Adj Close": 88.09904479980469,
"returns": 0.002369265897362638
},
{
"Date": "2004-11-26T00:00:00",
"High": 118.9800033569336,
"Low": 118.30000305175781,
"Open": 118.51000213623047,
"Close": 118.3499984741211,
"Volume": 15487700,
"Adj Close": 88.03211975097656,
"returns": -0.0007596569177362733
},
{
"Date": "2004-11-29T00:00:00",
"High": 119.01000213623047,
"Low": 117.4800033569336,
"Open": 118.79000091552734,
"Close": 117.80999755859375,
"Volume": 61460800,
"Adj Close": 87.63043975830078,
"returns": -0.004562879933052266
},
{
"Date": "2004-11-30T00:00:00",
"High": 118.23999786376953,
"Low": 117.63999938964844,
"Open": 118,
"Close": 117.88999938964844,
"Volume": 53685200,
"Adj Close": 87.68997192382812,
"returns": 0.0006793548644916658
},
{
"Date": "2004-12-01T00:00:00",
"High": 119.5,
"Low": 118.0999984741211,
"Open": 118.16000366210938,
"Close": 119.2300033569336,
"Volume": 49898300,
"Adj Close": 88.68668365478516,
"returns": 0.011366313719689991
},
{
"Date": "2004-12-02T00:00:00",
"High": 119.87000274658203,
"Low": 119.01000213623047,
"Open": 119.0999984741211,
"Close": 119.33000183105469,
"Volume": 60163500,
"Adj Close": 88.76105499267578,
"returns": 0.0008385851722692017
},
{
"Date": "2004-12-03T00:00:00",
"High": 120.13999938964844,
"Low": 119.08999633789062,
"Open": 119.30999755859375,
"Close": 119.25,
"Volume": 49067900,
"Adj Close": 88.70156860351562,
"returns": -0.0006701856930955152
},
{
"Date": "2004-12-06T00:00:00",
"High": 119.63999938964844,
"Low": 118.83999633789062,
"Open": 119.20999908447266,
"Close": 119.20999908447266,
"Volume": 33030500,
"Adj Close": 88.67180633544922,
"returns": -0.00033553260145191555
},
{
"Date": "2004-12-07T00:00:00",
"High": 119.62000274658203,
"Low": 118.04000091552734,
"Open": 119.48999786376953,
"Close": 118.0999984741211,
"Volume": 52047200,
"Adj Close": 87.84616088867188,
"returns": -0.00931125101538921
},
{
"Date": "2004-12-08T00:00:00",
"High": 118.81999969482422,
"Low": 118.01000213623047,
"Open": 118.20999908447266,
"Close": 118.79000091552734,
"Volume": 43895100,
"Adj Close": 88.35942840576172,
"returns": 0.005842799638567042
},
{
"Date": "2004-12-09T00:00:00",
"High": 119.45999908447266,
"Low": 117.7300033569336,
"Open": 118.13999938964844,
"Close": 119.20999908447266,
"Volume": 60922800,
"Adj Close": 88.67180633544922,
"returns": 0.0035353095342922636
},
{
"Date": "2004-12-10T00:00:00",
"High": 119.55999755859375,
"Low": 118.8499984741211,
"Open": 118.91999816894531,
"Close": 119.33000183105469,
"Volume": 47828600,
"Adj Close": 88.76105499267578,
"returns": 0.0010065054600210122
},
{
"Date": "2004-12-13T00:00:00",
"High": 120.4000015258789,
"Low": 119.3499984741211,
"Open": 119.76000213623047,
"Close": 120.37000274658203,
"Volume": 38541000,
"Adj Close": 89.53465270996094,
"returns": 0.008715508365115587
},
{
"Date": "2004-12-14T00:00:00",
"High": 120.95999908447266,
"Low": 120.18000030517578,
"Open": 120.18000030517578,
"Close": 120.79000091552734,
"Volume": 41500700,
"Adj Close": 89.84706115722656,
"returns": 0.003489246205909069
},
{
"Date": "2004-12-15T00:00:00",
"High": 121.11000061035156,
"Low": 120.30999755859375,
"Open": 120.69999694824219,
"Close": 120.87999725341797,
"Volume": 46699200,
"Adj Close": 89.91400909423828,
"returns": 0.0007451321851759118
},
{
"Date": "2004-12-16T00:00:00",
"High": 121.23999786376953,
"Low": 120.04000091552734,
"Open": 120.72000122070312,
"Close": 120.80999755859375,
"Volume": 51641800,
"Adj Close": 89.86192321777344,
"returns": -0.0005792854416073467
},
{
"Date": "2004-12-17T00:00:00",
"High": 119.97000122070312,
"Low": 119.16000366210938,
"Open": 119.45999908447266,
"Close": 119.44000244140625,
"Volume": 70761900,
"Adj Close": 89.2625732421875,
"returns": -0.006669676700925442
},
{
"Date": "2004-12-20T00:00:00",
"High": 120.29000091552734,
"Low": 119.16999816894531,
"Open": 119.75,
"Close": 119.47000122070312,
"Volume": 47187400,
"Adj Close": 89.28498077392578,
"returns": 0.0002510294171946814
},
{
"Date": "2004-12-21T00:00:00",
"High": 120.4800033569336,
"Low": 119.45999908447266,
"Open": 119.5999984741211,
"Close": 120.38999938964844,
"Volume": 33094200,
"Adj Close": 89.97256469726562,
"returns": 0.007701003207704504
},
{
"Date": "2004-12-22T00:00:00",
"High": 121.08000183105469,
"Low": 120.30000305175781,
"Open": 120.37999725341797,
"Close": 120.68000030517578,
"Volume": 31500700,
"Adj Close": 90.18927001953125,
"returns": 0.0024085711349319805
},
{
"Date": "2004-12-23T00:00:00",
"High": 121.27999877929688,
"Low": 120.66000366210938,
"Open": 120.87000274658203,
"Close": 120.7699966430664,
"Volume": 25646100,
"Adj Close": 90.25656127929688,
"returns": 0.0007461115912241745
},
{
"Date": "2004-12-27T00:00:00",
"High": 121.36000061035156,
"Low": 120.38999938964844,
"Open": 121.19999694824219,
"Close": 120.5199966430664,
"Volume": 29944100,
"Adj Close": 90.06967163085938,
"returns": -0.0020706488901031106
},
{
"Date": "2004-12-28T00:00:00",
"High": 121.33000183105469,
"Low": 120.5999984741211,
"Open": 120.63999938964844,
"Close": 121.18000030517578,
"Volume": 23422900,
"Adj Close": 90.56294250488281,
"returns": 0.005476547933304987
},
{
"Date": "2004-12-29T00:00:00",
"High": 121.4000015258789,
"Low": 120.94999694824219,
"Open": 121.08000183105469,
"Close": 121.36000061035156,
"Volume": 22650600,
"Adj Close": 90.69746398925781,
"returns": 0.001485392155491816
},
{
"Date": "2004-12-30T00:00:00",
"High": 121.56999969482422,
"Low": 121.04000091552734,
"Open": 121.4000015258789,
"Close": 121.12999725341797,
"Volume": 21076900,
"Adj Close": 90.52555847167969,
"returns": -0.001895372924633154
},
{
"Date": "2004-12-31T00:00:00",
"High": 121.66000366210938,
"Low": 120.80000305175781,
"Open": 121.30000305175781,
"Close": 120.87000274658203,
"Volume": 28648800,
"Adj Close": 90.33128356933594,
"returns": -0.0021460779212373327
},
{
"Date": "2005-01-03T00:00:00",
"High": 121.76000213623047,
"Low": 119.9000015258789,
"Open": 121.55999755859375,
"Close": 120.30000305175781,
"Volume": 55748000,
"Adj Close": 89.90531158447266,
"returns": -0.004715664031678668
},
{
"Date": "2005-01-04T00:00:00",
"High": 120.54000091552734,
"Low": 118.44000244140625,
"Open": 120.45999908447266,
"Close": 118.83000183105469,
"Volume": 69167600,
"Adj Close": 88.80669403076172,
"returns": -0.012219717993844026
},
{
"Date": "2005-01-05T00:00:00",
"High": 119.25,
"Low": 118,
"Open": 118.73999786376953,
"Close": 118.01000213623047,
"Volume": 65667300,
"Adj Close": 88.19387817382812,
"returns": -0.006900559283530172
},
{
"Date": "2005-01-06T00:00:00",
"High": 119.1500015258789,
"Low": 118.26000213623047,
"Open": 118.44000244140625,
"Close": 118.61000061035156,
"Volume": 47814700,
"Adj Close": 88.64228820800781,
"returns": 0.0050843668910429685
},
{
"Date": "2005-01-07T00:00:00",
"High": 119.2300033569336,
"Low": 118.12999725341797,
"Open": 118.97000122070312,
"Close": 118.44000244140625,
"Volume": 55847700,
"Adj Close": 88.51522827148438,
"returns": -0.001433400909341187
},
{
"Date": "2005-01-10T00:00:00",
"High": 119.45999908447266,
"Low": 118.33999633789062,
"Open": 118.33999633789062,
"Close": 119,
"Volume": 56563300,
"Adj Close": 88.93372344970703,
"returns": 0.004727945534288125
},
{
"Date": "2005-01-11T00:00:00",
"High": 118.73999786376953,
"Low": 117.98999786376953,
"Open": 118.63999938964844,
"Close": 118.18000030517578,
"Volume": 63099700,
"Adj Close": 88.32090759277344,
"returns": -0.006890702797124559
},
{
"Date": "2005-01-12T00:00:00",
"High": 118.83999633789062,
"Low": 117.5199966430664,
"Open": 118.4000015258789,
"Close": 118.56999969482422,
"Volume": 72720500,
"Adj Close": 88.61239624023438,
"returns": 0.0033003357348286855
},
{
"Date": "2005-01-13T00:00:00",
"High": 118.7300033569336,
"Low": 117.5,
"Open": 118.63999938964844,
"Close": 117.62000274658203,
"Volume": 55537500,
"Adj Close": 87.90238952636719,
"returns": -0.008012498747266839
},
{
"Date": "2005-01-14T00:00:00",
"High": 118.52999877929688,
"Low": 117.76000213623047,
"Open": 117.97000122070312,
"Close": 118.23999786376953,
"Volume": 42032500,
"Adj Close": 88.36575317382812,
"returns": 0.005271343019884078
},
{
"Date": "2005-01-18T00:00:00",
"High": 119.62000274658203,
"Low": 117.94999694824219,
"Open": 118.05000305175781,
"Close": 119.47000122070312,
"Volume": 57391700,
"Adj Close": 89.28498077392578,
"returns": 0.010402532282946853
},
{
"Date": "2005-01-19T00:00:00",
"High": 119.5199966430664,
"Low": 118.20999908447266,
"Open": 119.43000030517578,
"Close": 118.22000122070312,
"Volume": 54378900,
"Adj Close": 88.3508071899414,
"returns": -0.010462830096248266
},
{
"Date": "2005-01-20T00:00:00",
"High": 118.19999694824219,
"Low": 117.29000091552734,
"Open": 117.88999938964844,
"Close": 117.5,
"Volume": 72049300,
"Adj Close": 87.8127212524414,
"returns": -0.006090334141975573
},
{
"Date": "2005-01-21T00:00:00",
"High": 118,
"Low": 116.6500015258789,
"Open": 117.79000091552734,
"Close": 116.77999877929688,
"Volume": 63160400,
"Adj Close": 87.27464294433594,
"returns": -0.006127566717339494
},
{
"Date": "2005-01-24T00:00:00",
"High": 117.33999633789062,
"Low": 116.37000274658203,
"Open": 117.08999633789062,
"Close": 116.55000305175781,
"Volume": 58441900,
"Adj Close": 87.10272979736328,
"returns": -0.001969794904601363
},
{
"Date": "2005-01-25T00:00:00",
"High": 117.47000122070312,
"Low": 116.72000122070312,
"Open": 116.91000366210938,
"Close": 116.87999725341797,
"Volume": 68245000,
"Adj Close": 87.34940338134766,
"returns": 0.0028319845377777764
},
{
"Date": "2005-01-26T00:00:00",
"High": 117.5999984741211,
"Low": 117.04000091552734,
"Open": 117.31999969482422,
"Close": 117.2300033569336,
"Volume": 57195100,
"Adj Close": 87.61093139648438,
"returns": 0.0029940446644489693
},
{
"Date": "2005-01-27T00:00:00",
"High": 117.75,
"Low": 116.9800033569336,
"Open": 117.19000244140625,
"Close": 117.43000030517578,
"Volume": 55878800,
"Adj Close": 87.76041412353516,
"returns": 0.0017062109107628398
},
{
"Date": "2005-01-28T00:00:00",
"High": 117.55000305175781,
"Low": 116.61000061035156,
"Open": 117.48999786376953,
"Close": 117.43000030517578,
"Volume": 60738900,
"Adj Close": 87.76041412353516,
"returns": 0
},
{
"Date": "2005-01-31T00:00:00",
"High": 118.25,
"Low": 117.70999908447266,
"Open": 117.94999694824219,
"Close": 118.16000366210938,
"Volume": 52532700,
"Adj Close": 88.30599212646484,
"returns": 0.0062166753470613845
},
{
"Date": "2005-02-01T00:00:00",
"High": 119.08000183105469,
"Low": 118.0999984741211,
"Open": 118.25,
"Close": 118.91000366210938,
"Volume": 49841200,
"Adj Close": 88.86647033691406,
"returns": 0.00634700088807727
},
{
"Date": "2005-02-02T00:00:00",
"High": 119.58999633789062,
"Low": 118.9000015258789,
"Open": 119.05999755859375,
"Close": 119.2699966430664,
"Volume": 52468900,
"Adj Close": 89.135498046875,
"returns": 0.0030273252548569385
},
{
"Date": "2005-02-03T00:00:00",
"High": 119.16000366210938,
"Low": 118.56999969482422,
"Open": 119.05999755859375,
"Close": 118.95999908447266,
"Volume": 48837100,
"Adj Close": 88.90385437011719,
"returns": -0.0025987814264076814
},
{
"Date": "2005-02-04T00:00:00",
"High": 120.43000030517578,
"Low": 118.9800033569336,
"Open": 119,
"Close": 120.2300033569336,
"Volume": 50024600,
"Adj Close": 89.85298156738281,
"returns": 0.010675883559719379
},
{
"Date": "2005-02-07T00:00:00",
"High": 120.5199966430664,
"Low": 119.95999908447266,
"Open": 120.25,
"Close": 120.06999969482422,
"Volume": 45412000,
"Adj Close": 89.73338317871094,
"returns": -0.001331045298504474
},
{
"Date": "2005-02-08T00:00:00",
"High": 120.6500015258789,
"Low": 120.06999969482422,
"Open": 120.16999816894531,
"Close": 120.20999908447266,
"Volume": 39263500,
"Adj Close": 89.8380126953125,
"returns": 0.0011660043664372122
},
{
"Date": "2005-02-09T00:00:00",
"High": 120.48999786376953,
"Low": 119.25,
"Open": 120.41999816894531,
"Close": 119.30999755859375,
"Volume": 55279400,
"Adj Close": 89.16539764404297,
"returns": -0.007486976070482765
},
{
"Date": "2005-02-10T00:00:00",
"High": 120.0199966430664,
"Low": 119.26000213623047,
"Open": 119.66000366210938,
"Close": 119.73999786376953,
"Volume": 45858600,
"Adj Close": 89.48676300048828,
"returns": 0.003604148749812408
},
{
"Date": "2005-02-11T00:00:00",
"High": 121.04000091552734,
"Low": 119.45999908447266,
"Open": 119.69999694824219,
"Close": 120.7699966430664,
"Volume": 53133000,
"Adj Close": 90.25656127929688,
"returns": 0.00860237037297229
},
{
"Date": "2005-02-14T00:00:00",
"High": 120.86000061035156,
"Low": 120.4800033569336,
"Open": 120.69000244140625,
"Close": 120.68000030517578,
"Volume": 32432100,
"Adj Close": 90.18927001953125,
"returns": -0.0007455553237553092
},
{
"Date": "2005-02-15T00:00:00",
"High": 121.43000030517578,
"Low": 120.68000030517578,
"Open": 120.80000305175781,
"Close": 121.12999725341797,
"Volume": 43852700,
"Adj Close": 90.52555847167969,
"returns": 0.003728696906800666
},
{
"Date": "2005-02-16T00:00:00",
"High": 121.45999908447266,
"Low": 120.66999816894531,
"Open": 120.93000030517578,
"Close": 121.20999908447266,
"Volume": 55523000,
"Adj Close": 90.58538818359375,
"returns": 0.0006609151373839772
},
{
"Date": "2005-02-17T00:00:00",
"High": 121.33000183105469,
"Low": 120.22000122070312,
"Open": 121.2300033569336,
"Close": 120.2300033569336,
"Volume": 58124000,
"Adj Close": 89.85298156738281,
"returns": -0.00808526221388528
},
{
"Date": "2005-02-18T00:00:00",
"High": 120.4800033569336,
"Low": 119.9000015258789,
"Open": 120.23999786376953,
"Close": 120.38999938964844,
"Volume": 47723300,
"Adj Close": 89.97256469726562,
"returns": 0.0013308754789971289
},
{
"Date": "2005-02-22T00:00:00",
"High": 120.47000122070312,
"Low": 118.58000183105469,
"Open": 119.9000015258789,
"Close": 118.5999984741211,
"Volume": 80697600,
"Adj Close": 88.63480377197266,
"returns": -0.01486854275849736
},
{
"Date": "2005-02-23T00:00:00",
"High": 119.56999969482422,
"Low": 118.62000274658203,
"Open": 118.93000030517578,
"Close": 119.44999694824219,
"Volume": 68292600,
"Adj Close": 89.27002716064453,
"returns": 0.007166748970371506
},
{
"Date": "2005-02-24T00:00:00",
"High": 120.31999969482422,
"Low": 118.9800033569336,
"Open": 119.23999786376953,
"Close": 120.23999786376953,
"Volume": 68563600,
"Adj Close": 89.8604507446289,
"returns": 0.006613906176166973
},
{
"Date": "2005-02-25T00:00:00",
"High": 121.66999816894531,
"Low": 120.18000030517578,
"Open": 120.2699966430664,
"Close": 121.43000030517578,
"Volume": 60899900,
"Adj Close": 90.74976348876953,
"returns": 0.009896597855578726
},
{
"Date": "2005-02-28T00:00:00",
"High": 121.30000305175781,
"Low": 120.04000091552734,
"Open": 121.1500015258789,
"Close": 120.62999725341797,
"Volume": 69381300,
"Adj Close": 90.15190887451172,
"returns": -0.006587946803098821
},
{
"Date": "2005-03-01T00:00:00",
"High": 121.5199966430664,
"Low": 120.77999877929688,
"Open": 120.81999969482422,
"Close": 121.2300033569336,
"Volume": 47294400,
"Adj Close": 90.6003189086914,
"returns": 0.0049739383200844145
},
{
"Date": "2005-03-02T00:00:00",
"High": 121.93000030517578,
"Low": 120.6500015258789,
"Open": 120.76000213623047,
"Close": 121.16999816894531,
"Volume": 64226500,
"Adj Close": 90.55550384521484,
"returns": -0.0004946457586062492
},
{
"Date": "2005-03-03T00:00:00",
"High": 121.9000015258789,
"Low": 120.69999694824219,
"Open": 121.66000366210938,
"Close": 121.22000122070312,
"Volume": 61230800,
"Adj Close": 90.59284973144531,
"returns": 0.00041240879509985007
},
{
"Date": "2005-03-04T00:00:00",
"High": 122.83000183105469,
"Low": 121.79000091552734,
"Open": 122.05000305175781,
"Close": 122.7300033569336,
"Volume": 56168500,
"Adj Close": 91.7213363647461,
"returns": 0.01245668545195433
},
{
"Date": "2005-03-07T00:00:00",
"High": 123.25,
"Low": 122.4000015258789,
"Open": 122.66000366210938,
"Close": 122.79000091552734,
"Volume": 43442400,
"Adj Close": 91.76615905761719,
"returns": 0.0004886833821615699
},
{
"Date": "2005-03-08T00:00:00",
"High": 123,
"Low": 122.11000061035156,
"Open": 122.66999816894531,
"Close": 122.33000183105469,
"Volume": 44362000,
"Adj Close": 91.42240905761719,
"returns": -0.0037459342695619346
},
{
"Date": "2005-03-09T00:00:00",
"High": 122.29000091552734,
"Low": 120.95999908447266,
"Open": 121.97000122070312,
"Close": 120.97000122070312,
"Volume": 73263600,
"Adj Close": 90.40601348876953,
"returns": -0.011117575869249885
},
{
"Date": "2005-03-10T00:00:00",
"High": 121.5,
"Low": 120.4000015258789,
"Open": 121.19999694824219,
"Close": 121.23999786376953,
"Volume": 65149000,
"Adj Close": 90.60775756835938,
"returns": 0.002231533852722123
},
{
"Date": "2005-03-11T00:00:00",
"High": 121.72000122070312,
"Low": 120.16000366210938,
"Open": 121.30999755859375,
"Close": 120.38999938964844,
"Volume": 57976500,
"Adj Close": 89.97256469726562,
"returns": -0.0070103585845232574
},
{
"Date": "2005-03-14T00:00:00",
"High": 121.16000366210938,
"Low": 120.27999877929688,
"Open": 120.61000061035156,
"Close": 121.13999938964844,
"Volume": 36336400,
"Adj Close": 90.5330581665039,
"returns": 0.006229604225734819
},
{
"Date": "2005-03-15T00:00:00",
"High": 121.45999908447266,
"Low": 120.08000183105469,
"Open": 121.41999816894531,
"Close": 120.13999938964844,
"Volume": 62438500,
"Adj Close": 89.78569793701172,
"returns": -0.0082551086269248
},
{
"Date": "2005-03-16T00:00:00",
"High": 120.16000366210938,
"Low": 118.9000015258789,
"Open": 119.69999694824219,
"Close": 119.12000274658203,
"Volume": 74874200,
"Adj Close": 89.02342987060547,
"returns": -0.008489860678490335
},
{
"Date": "2005-03-17T00:00:00",
"High": 119.73999786376953,
"Low": 118.9800033569336,
"Open": 119.30999755859375,
"Close": 119.36000061035156,
"Volume": 62584200,
"Adj Close": 89.2027816772461,
"returns": 0.0020146584657692035
},
{
"Date": "2005-03-18T00:00:00",
"High": 119.52999877929688,
"Low": 118.1500015258789,
"Open": 119.11000061035156,
"Close": 118.54000091552734,
"Volume": 60232000,
"Adj Close": 88.93792724609375,
"returns": -0.002969127488766432
},
{
"Date": "2005-03-21T00:00:00",
"High": 118.77999877929688,
"Low": 117.76000213623047,
"Open": 118.70999908447266,
"Close": 118.0999984741211,
"Volume": 61244300,
"Adj Close": 88.60781860351562,
"returns": -0.0037116745667425954
},
{
"Date": "2005-03-22T00:00:00",
"High": 118.93000030517578,
"Low": 116.9000015258789,
"Open": 118.37000274658203,
"Close": 116.9000015258789,
"Volume": 92472400,
"Adj Close": 87.70747375488281,
"returns": -0.010161009071462335
},
{
"Date": "2005-03-23T00:00:00",
"High": 117.72000122070312,
"Low": 116.75,
"Open": 116.94999694824219,
"Close": 117,
"Volume": 70817300,
"Adj Close": 87.7824935913086,
"returns": 0.0008553414345902066
},
{
"Date": "2005-03-24T00:00:00",
"High": 117.98999786376953,
"Low": 117.05999755859375,
"Open": 117.45999908447266,
"Close": 117.13999938964844,
"Volume": 51932500,
"Adj Close": 87.88752746582031,
"returns": 0.0011965241611924249
},
{
"Date": "2005-03-28T00:00:00",
"High": 117.94000244140625,
"Low": 117.30999755859375,
"Open": 117.41999816894531,
"Close": 117.30999755859375,
"Volume": 46765500,
"Adj Close": 88.01507568359375,
"returns": 0.0014512664248409468
},
{
"Date": "2005-03-29T00:00:00",
"High": 117.9000015258789,
"Low": 116.25,
"Open": 117.13999938964844,
"Close": 116.52999877929688,
"Volume": 71160300,
"Adj Close": 87.42985534667969,
"returns": -0.006649092014848423
},
{
"Date": "2005-03-30T00:00:00",
"High": 118.19999694824219,
"Low": 116.7699966430664,
"Open": 116.77999877929688,
"Close": 118.18000030517578,
"Volume": 62002100,
"Adj Close": 88.66783142089844,
"returns": 0.0141596491188265
},
{
"Date": "2005-03-31T00:00:00",
"High": 118.45999908447266,
"Low": 117.87000274658203,
"Open": 118.19000244140625,
"Close": 117.95999908447266,
"Volume": 64575400,
"Adj Close": 88.50276184082031,
"returns": -0.0018616625379564988
},
{
"Date": "2005-04-01T00:00:00",
"High": 118.98999786376953,
"Low": 116.91000366210938,
"Open": 118.62999725341797,
"Close": 117.43000030517578,
"Volume": 95255300,
"Adj Close": 88.10509490966797,
"returns": -0.004493271428834933
},
{
"Date": "2005-04-04T00:00:00",
"High": 117.86000061035156,
"Low": 116.73999786376953,
"Open": 117.36000061035156,
"Close": 117.62999725341797,
"Volume": 71581200,
"Adj Close": 88.25517272949219,
"returns": 0.001703395473077851
},
{
"Date": "2005-04-05T00:00:00",
"High": 118.37999725341797,
"Low": 117.66999816894531,
"Open": 117.77999877929688,
"Close": 118.19000244140625,
"Volume": 46853900,
"Adj Close": 88.67533874511719,
"returns": 0.004760808943321981
},
{
"Date": "2005-04-06T00:00:00",
"High": 118.94999694824219,
"Low": 118.18000030517578,
"Open": 118.44999694824219,
"Close": 118.5999984741211,
"Volume": 53268200,
"Adj Close": 88.98290252685547,
"returns": 0.0034684252249921332
},
{
"Date": "2005-04-07T00:00:00",
"High": 119.26000213623047,
"Low": 118.31999969482422,
"Open": 118.41000366210938,
"Close": 119.23999786376953,
"Volume": 46734600,
"Adj Close": 89.46309661865234,
"returns": 0.005396475931451539
},
{
"Date": "2005-04-08T00:00:00",
"High": 119.20999908447266,
"Low": 118,
"Open": 119.16999816894531,
"Close": 118,
"Volume": 63772900,
"Adj Close": 88.53276824951172,
"returns": -0.010399018190777265
},
{
"Date": "2005-04-11T00:00:00",
"High": 118.41999816894531,
"Low": 117.83000183105469,
"Open": 118.29000091552734,
"Close": 118.08999633789062,
"Volume": 44945000,
"Adj Close": 88.60030364990234,
"returns": 0.0007628294215344944
},
{
"Date": "2005-04-12T00:00:00",
"High": 119.05999755859375,
"Low": 117.06999969482422,
"Open": 117.88999938964844,
"Close": 118.69999694824219,
"Volume": 86144800,
"Adj Close": 89.05796813964844,
"returns": 0.0051654957250995
},
{
"Date": "2005-04-13T00:00:00",
"High": 118.80000305175781,
"Low": 117.12999725341797,
"Open": 118.55999755859375,
"Close": 117.30000305175781,
"Volume": 65949000,
"Adj Close": 88.00759887695312,
"returns": -0.011794219929296745
},
{
"Date": "2005-04-14T00:00:00",
"High": 117.5,
"Low": 115.7699966430664,
"Open": 117.4000015258789,
"Close": 115.7699966430664,
"Volume": 96119800,
"Adj Close": 86.85964965820312,
"returns": -0.0130437511464776
},
{
"Date": "2005-04-15T00:00:00",
"High": 116.19999694824219,
"Low": 114.0999984741211,
"Open": 115.73999786376953,
"Close": 114.1500015258789,
"Volume": 128677300,
"Adj Close": 85.64419555664062,
"returns": -0.013993311121393792
},
{
"Date": "2005-04-18T00:00:00",
"High": 114.95999908447266,
"Low": 113.95999908447266,
"Open": 114.12000274658203,
"Close": 114.5,
"Volume": 100035200,
"Adj Close": 85.9068374633789,
"returns": 0.003066663245900658
},
{
"Date": "2005-04-19T00:00:00",
"High": 115.52999877929688,
"Low": 114.83000183105469,
"Open": 115.0999984741211,
"Close": 115.41000366210938,
"Volume": 64930100,
"Adj Close": 86.5895767211914,
"returns": 0.007947437921964617
},
{
"Date": "2005-04-20T00:00:00",
"High": 115.62999725341797,
"Low": 113.55000305175781,
"Open": 115.37999725341797,
"Close": 113.80000305175781,
"Volume": 107735900,
"Adj Close": 85.38159942626953,
"returns": -0.01395060861437658
},
{
"Date": "2005-04-21T00:00:00",
"High": 116.20999908447266,
"Low": 114.37999725341797,
"Open": 114.79000091552734,
"Close": 116.01000213623047,
"Volume": 86952200,
"Adj Close": 87.03972625732422,
"returns": 0.019420189387369557
},
{
"Date": "2005-04-22T00:00:00",
"High": 116.5,
"Low": 114.2699966430664,
"Open": 115.73999786376953,
"Close": 115.56999969482422,
"Volume": 88845800,
"Adj Close": 86.70960998535156,
"returns": -0.0037927080675402847
},
{
"Date": "2005-04-25T00:00:00",
"High": 116.5,
"Low": 115.72000122070312,
"Open": 115.86000061035156,
"Close": 116.33000183105469,
"Volume": 52284100,
"Adj Close": 87.2798080444336,
"returns": 0.006575949991914021
},
{
"Date": "2005-04-26T00:00:00",
"High": 116.7699966430664,
"Low": 115.1500015258789,
"Open": 115.95999908447266,
"Close": 115.19999694824219,
"Volume": 72626000,
"Adj Close": 86.43199157714844,
"returns": -0.009713775571705385
},
{
"Date": "2005-04-27T00:00:00",
"High": 116.06999969482422,
"Low": 114.44000244140625,
"Open": 114.86000061035156,
"Close": 115.6500015258789,
"Volume": 84131900,
"Adj Close": 86.76963806152344,
"returns": 0.0039064989503756475
},
{
"Date": "2005-04-28T00:00:00",
"High": 115.68000030517578,
"Low": 114.19999694824219,
"Open": 115.2699966430664,
"Close": 114.19999694824219,
"Volume": 72481500,
"Adj Close": 85.68173217773438,
"returns": -0.012537863567181118
},
{
"Date": "2005-04-29T00:00:00",
"High": 115.87000274658203,
"Low": 113.97000122070312,
"Open": 115.06999969482422,
"Close": 115.75,
"Volume": 103993800,
"Adj Close": 86.84465789794922,
"returns": 0.013572621498857185
},
{
"Date": "2005-05-02T00:00:00",
"High": 116.41000366210938,
"Low": 115.5199966430664,
"Open": 116.06999969482422,
"Close": 116.4000015258789,
"Volume": 56026400,
"Adj Close": 87.33233642578125,
"returns": 0.0056155270760016585
},
{
"Date": "2005-05-03T00:00:00",
"High": 116.8499984741211,
"Low": 115.69000244140625,
"Open": 116.06999969482422,
"Close": 116.5999984741211,
"Volume": 86000300,
"Adj Close": 87.48238372802734,
"returns": 0.0017181184929548898
},
{
"Date": "2005-05-04T00:00:00",
"High": 117.75,
"Low": 116.27999877929688,
"Open": 116.6500015258789,
"Close": 117.5,
"Volume": 81055700,
"Adj Close": 88.15765380859375,
"returns": 0.007718926391692138
},
{
"Date": "2005-05-05T00:00:00",
"High": 118,
"Low": 116.73999786376953,
"Open": 117.66999816894531,
"Close": 117.45999908447266,
"Volume": 96906700,
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment