{"date":"1980-12-12","adj_price":0.02327}
{"date":"1980-12-19","adj_price":0.02286}
{"date":"1980-12-26","adj_price":0.02873}
{"date":"1981-01-02","adj_price":0.02792}
{"date":"1981-01-09","adj_price":0.0258}
{"date":"1981-01-16","adj_price":0.02509}
{"date":"1981-01-23","adj_price":0.0265}
{"date":"1981-01-30","adj_price":0.02286}
{"date":"1981-02-06","adj_price":0.02327}
{"date":"1981-02-13","adj_price":0.02064}
{"date":"1981-02-20","adj_price":0.01963}
{"date":"1981-02-27","adj_price":0.02145}
{"date":"1981-03-06","adj_price":0.02074}
{"date":"1981-03-13","adj_price":0.01801}
{"date":"1981-03-20","adj_price":0.02084}
{"date":"1981-03-27","adj_price":0.02003}
{"date":"1981-04-03","adj_price":0.02145}
{"date":"1981-04-10","adj_price":0.02256}
{"date":"1981-04-16","adj_price":0.02023}
{"date":"1981-04-24","adj_price":0.02347}
{"date":"1981-05-01","adj_price":0.02296}
{"date":"1981-05-08","adj_price":0.02266}
{"date":"1981-05-15","adj_price":0.02226}
{"date":"1981-05-22","adj_price":0.02539}
{"date":"1981-05-29","adj_price":0.02681}
{"date":"1981-06-05","adj_price":0.02559}
{"date":"1981-06-12","adj_price":0.0263}
{"date":"1981-06-19","adj_price":0.02448}
{"date":"1981-06-26","adj_price":0.02357}
{"date":"1981-07-02","adj_price":0.02084}
{"date":"1981-07-10","adj_price":0.01801}
{"date":"1981-07-17","adj_price":0.02094}
{"date":"1981-07-24","adj_price":0.01942}
{"date":"1981-07-31","adj_price":0.02023}
{"date":"1981-08-07","adj_price":0.02043}
{"date":"1981-08-14","adj_price":0.01851}
{"date":"1981-08-21","adj_price":0.01629}
{"date":"1981-08-28","adj_price":0.01629}
{"date":"1981-09-04","adj_price":0.01649}
{"date":"1981-09-11","adj_price":0.01588}
{"date":"1981-09-18","adj_price":0.01436}
{"date":"1981-09-25","adj_price":0.01153}
{"date":"1981-10-02","adj_price":0.01335}
{"date":"1981-10-09","adj_price":0.01507}
{"date":"1981-10-16","adj_price":0.01477}
{"date":"1981-10-23","adj_price":0.01538}
{"date":"1981-10-30","adj_price":0.01619}
{"date":"1981-11-06","adj_price":0.01457}
{"date":"1981-11-13","adj_price":0.01467}
{"date":"1981-11-20","adj_price":0.01538}
{"date":"1981-11-27","adj_price":0.01528}
{"date":"1981-12-04","adj_price":0.01538}
{"date":"1981-12-11","adj_price":0.01518}
{"date":"1981-12-18","adj_price":0.01851}
{"date":"1981-12-24","adj_price":0.0177}
{"date":"1981-12-31","adj_price":0.01791}
{"date":"1982-01-08","adj_price":0.01608}
{"date":"1982-01-15","adj_price":0.01619}
{"date":"1982-01-22","adj_price":0.01679}
{"date":"1982-01-29","adj_price":0.01649}
{"date":"1982-02-05","adj_price":0.01598}
{"date":"1982-02-12","adj_price":0.01518}
{"date":"1982-02-19","adj_price":0.01518}
{"date":"1982-02-26","adj_price":0.01477}
{"date":"1982-03-05","adj_price":0.01346}
{"date":"1982-03-12","adj_price":0.01234}
{"date":"1982-03-19","adj_price":0.01346}
{"date":"1982-03-26","adj_price":0.01315}
{"date":"1982-04-02","adj_price":0.01436}
{"date":"1982-04-08","adj_price":0.01416}
{"date":"1982-04-16","adj_price":0.01366}
{"date":"1982-04-23","adj_price":0.01244}
{"date":"1982-04-30","adj_price":0.01194}
{"date":"1982-05-07","adj_price":0.01315}
{"date":"1982-05-14","adj_price":0.01184}
{"date":"1982-05-21","adj_price":0.01153}
{"date":"1982-05-28","adj_price":0.01133}
{"date":"1982-06-04","adj_price":0.01062}
{"date":"1982-06-11","adj_price":0.01082}
{"date":"1982-06-18","adj_price":0.01042}
{"date":"1982-06-25","adj_price":0.01072}
{"date":"1982-07-02","adj_price":0.00971}
{"date":"1982-07-09","adj_price":0.00921}
{"date":"1982-07-16","adj_price":0.01072}
{"date":"1982-07-23","adj_price":0.01143}
{"date":"1982-07-30","adj_price":0.01093}
{"date":"1982-08-06","adj_price":0.00991}
{"date":"1982-08-13","adj_price":0.01062}
{"date":"1982-08-20","adj_price":0.01194}
{"date":"1982-08-27","adj_price":0.01366}
{"date":"1982-09-03","adj_price":0.01487}
{"date":"1982-09-10","adj_price":0.01467}
{"date":"1982-09-17","adj_price":0.01436}
{"date":"1982-09-24","adj_price":0.01467}
{"date":"1982-10-01","adj_price":0.01497}
{"date":"1982-10-08","adj_price":0.01902}
{"date":"1982-10-15","adj_price":0.01861}
{"date":"1982-10-22","adj_price":0.02094}
{"date":"1982-10-29","adj_price":0.02054}
{"date":"1982-11-05","adj_price":0.02438}
{"date":"1982-11-12","adj_price":0.0262}
{"date":"1982-11-19","adj_price":0.02499}
{"date":"1982-11-26","adj_price":0.02347}
{"date":"1982-12-03","adj_price":0.0257}
{"date":"1982-12-10","adj_price":0.02367}
{"date":"1982-12-17","adj_price":0.02438}
{"date":"1982-12-23","adj_price":0.0259}
{"date":"1982-12-31","adj_price":0.02418}
{"date":"1983-01-07","adj_price":0.02226}
{"date":"1983-01-14","adj_price":0.02671}
{"date":"1983-01-21","adj_price":0.03025}
{"date":"1983-01-28","adj_price":0.03318}
{"date":"1983-02-04","adj_price":0.03561}
{"date":"1983-02-11","adj_price":0.03763}
{"date":"1983-02-18","adj_price":0.03672}
{"date":"1983-02-25","adj_price":0.03784}
{"date":"1983-03-04","adj_price":0.03612}
{"date":"1983-03-11","adj_price":0.0343}
{"date":"1983-03-18","adj_price":0.0348}
{"date":"1983-03-25","adj_price":0.0349}
{"date":"1983-03-31","adj_price":0.03419}
{"date":"1983-04-08","adj_price":0.03187}
{"date":"1983-04-15","adj_price":0.03703}
{"date":"1983-04-22","adj_price":0.04128}
{"date":"1983-04-29","adj_price":0.04087}
{"date":"1983-05-06","adj_price":0.04461}
{"date":"1983-05-13","adj_price":0.043}
{"date":"1983-05-20","adj_price":0.04603}
{"date":"1983-05-27","adj_price":0.04805}
{"date":"1983-06-03","adj_price":0.04967}
{"date":"1983-06-10","adj_price":0.04795}
{"date":"1983-06-17","adj_price":0.04542}
{"date":"1983-06-24","adj_price":0.0431}
{"date":"1983-07-01","adj_price":0.03986}
{"date":"1983-07-08","adj_price":0.03743}
{"date":"1983-07-15","adj_price":0.03591}
{"date":"1983-07-22","adj_price":0.03541}
{"date":"1983-07-29","adj_price":0.02822}
{"date":"1983-08-05","adj_price":0.02742}
{"date":"1983-08-12","adj_price":0.02711}
{"date":"1983-08-19","adj_price":0.02731}
{"date":"1983-08-26","adj_price":0.02499}
{"date":"1983-09-02","adj_price":0.03075}
{"date":"1983-09-09","adj_price":0.02478}
{"date":"1983-09-16","adj_price":0.02377}
{"date":"1983-09-23","adj_price":0.01963}
{"date":"1983-09-30","adj_price":0.01872}
{"date":"1983-10-07","adj_price":0.01649}
{"date":"1983-10-14","adj_price":0.01841}
{"date":"1983-10-21","adj_price":0.01608}
{"date":"1983-10-28","adj_price":0.01689}
{"date":"1983-11-04","adj_price":0.0171}
{"date":"1983-11-11","adj_price":0.01619}
{"date":"1983-11-18","adj_price":0.01669}
{"date":"1983-11-25","adj_price":0.01659}
{"date":"1983-12-02","adj_price":0.01608}
{"date":"1983-12-09","adj_price":0.0175}
{"date":"1983-12-16","adj_price":0.02003}
{"date":"1983-12-23","adj_price":0.01993}
{"date":"1983-12-30","adj_price":0.01973}
{"date":"1984-01-06","adj_price":0.02246}
{"date":"1984-01-13","adj_price":0.02205}
{"date":"1984-01-20","adj_price":0.02317}
{"date":"1984-01-27","adj_price":0.02114}
{"date":"1984-02-03","adj_price":0.01983}
{"date":"1984-02-10","adj_price":0.01973}
{"date":"1984-02-17","adj_price":0.02023}
{"date":"1984-02-24","adj_price":0.02195}
{"date":"1984-03-02","adj_price":0.02205}
{"date":"1984-03-09","adj_price":0.02135}
{"date":"1984-03-16","adj_price":0.02155}
{"date":"1984-03-23","adj_price":0.02064}
{"date":"1984-03-30","adj_price":0.02003}
{"date":"1984-04-06","adj_price":0.01902}
{"date":"1984-04-13","adj_price":0.02084}
{"date":"1984-04-19","adj_price":0.02286}
{"date":"1984-04-27","adj_price":0.02438}
{"date":"1984-05-04","adj_price":0.02438}
{"date":"1984-05-11","adj_price":0.0261}
{"date":"1984-05-18","adj_price":0.02408}
{"date":"1984-05-25","adj_price":0.02388}
{"date":"1984-06-01","adj_price":0.02458}
{"date":"1984-06-08","adj_price":0.02317}
{"date":"1984-06-15","adj_price":0.02347}
{"date":"1984-06-22","adj_price":0.02317}
{"date":"1984-06-29","adj_price":0.02145}
{"date":"1984-07-06","adj_price":0.02033}
{"date":"1984-07-13","adj_price":0.02135}
{"date":"1984-07-20","adj_price":0.02054}
{"date":"1984-07-27","adj_price":0.02195}
{"date":"1984-08-03","adj_price":0.02216}
{"date":"1984-08-10","adj_price":0.02306}
{"date":"1984-08-17","adj_price":0.02226}
{"date":"1984-08-24","adj_price":0.02276}
{"date":"1984-08-31","adj_price":0.02145}
{"date":"1984-09-07","adj_price":0.02145}
{"date":"1984-09-14","adj_price":0.02256}
{"date":"1984-09-21","adj_price":0.02175}
{"date":"1984-09-28","adj_price":0.02033}
{"date":"1984-10-05","adj_price":0.02013}
{"date":"1984-10-12","adj_price":0.01841}
{"date":"1984-10-19","adj_price":0.02074}
{"date":"1984-10-26","adj_price":0.01993}
{"date":"1984-11-02","adj_price":0.02013}
{"date":"1984-11-09","adj_price":0.01882}
{"date":"1984-11-16","adj_price":0.01882}
{"date":"1984-11-23","adj_price":0.01922}
{"date":"1984-11-30","adj_price":0.02003}
{"date":"1984-12-07","adj_price":0.02205}
{"date":"1984-12-14","adj_price":0.02135}
{"date":"1984-12-21","adj_price":0.02185}
{"date":"1984-12-28","adj_price":0.02327}
{"date":"1985-01-04","adj_price":0.02296}
{"date":"1985-01-11","adj_price":0.02408}
{"date":"1985-01-18","adj_price":0.02317}
{"date":"1985-01-25","adj_price":0.02398}
{"date":"1985-02-01","adj_price":0.02317}
{"date":"1985-02-08","adj_price":0.02418}
{"date":"1985-02-15","adj_price":0.02266}
{"date":"1985-02-22","adj_price":0.02236}
{"date":"1985-03-01","adj_price":0.02013}
{"date":"1985-03-08","adj_price":0.0174}
{"date":"1985-03-15","adj_price":0.01831}
{"date":"1985-03-22","adj_price":0.01801}
{"date":"1985-03-29","adj_price":0.01791}
{"date":"1985-04-04","adj_price":0.01689}
{"date":"1985-04-12","adj_price":0.01689}
{"date":"1985-04-19","adj_price":0.01821}
{"date":"1985-04-26","adj_price":0.0177}
{"date":"1985-05-03","adj_price":0.01619}
{"date":"1985-05-10","adj_price":0.01639}
{"date":"1985-05-17","adj_price":0.0176}
{"date":"1985-05-24","adj_price":0.01467}
{"date":"1985-05-31","adj_price":0.01406}
{"date":"1985-06-07","adj_price":0.01325}
{"date":"1985-06-14","adj_price":0.01194}
{"date":"1985-06-21","adj_price":0.01305}
{"date":"1985-06-28","adj_price":0.01457}
{"date":"1985-07-05","adj_price":0.01426}
{"date":"1985-07-12","adj_price":0.01447}
{"date":"1985-07-19","adj_price":0.01406}
{"date":"1985-07-26","adj_price":0.01346}
{"date":"1985-08-02","adj_price":0.01275}
{"date":"1985-08-09","adj_price":0.01234}
{"date":"1985-08-16","adj_price":0.01184}
{"date":"1985-08-23","adj_price":0.01194}
{"date":"1985-08-30","adj_price":0.01214}
{"date":"1985-09-06","adj_price":0.01214}
{"date":"1985-09-13","adj_price":0.01275}
{"date":"1985-09-20","adj_price":0.01356}
{"date":"1985-09-26","adj_price":0.01285}
{"date":"1985-10-04","adj_price":0.01214}
{"date":"1985-10-11","adj_price":0.01295}
{"date":"1985-10-18","adj_price":0.01436}
{"date":"1985-10-25","adj_price":0.01457}
{"date":"1985-11-01","adj_price":0.01507}
{"date":"1985-11-08","adj_price":0.01659}
{"date":"1985-11-15","adj_price":0.01608}
{"date":"1985-11-22","adj_price":0.01538}
{"date":"1985-11-29","adj_price":0.01629}
{"date":"1985-12-06","adj_price":0.01598}
{"date":"1985-12-13","adj_price":0.01619}
{"date":"1985-12-20","adj_price":0.01811}
{"date":"1985-12-27","adj_price":0.01811}
{"date":"1986-01-03","adj_price":0.01811}
{"date":"1986-01-10","adj_price":0.01841}
{"date":"1986-01-17","adj_price":0.01942}
{"date":"1986-01-24","adj_price":0.01831}
{"date":"1986-01-31","adj_price":0.01872}
{"date":"1986-02-07","adj_price":0.01942}
{"date":"1986-02-14","adj_price":0.01922}
{"date":"1986-02-21","adj_price":0.02043}
{"date":"1986-02-28","adj_price":0.02023}
{"date":"1986-03-07","adj_price":0.02003}
{"date":"1986-03-14","adj_price":0.02114}
{"date":"1986-03-21","adj_price":0.02236}
{"date":"1986-03-27","adj_price":0.02286}
{"date":"1986-04-04","adj_price":0.02165}
{"date":"1986-04-11","adj_price":0.02185}
{"date":"1986-04-18","adj_price":0.02408}
{"date":"1986-04-25","adj_price":0.0261}
{"date":"1986-05-02","adj_price":0.02468}
{"date":"1986-05-09","adj_price":0.02701}
{"date":"1986-05-16","adj_price":0.02914}
{"date":"1986-05-23","adj_price":0.02994}
{"date":"1986-05-30","adj_price":0.02994}
{"date":"1986-06-06","adj_price":0.03055}
{"date":"1986-06-13","adj_price":0.02944}
{"date":"1986-06-20","adj_price":0.02914}
{"date":"1986-06-27","adj_price":0.02903}
{"date":"1986-07-03","adj_price":0.03045}
{"date":"1986-07-11","adj_price":0.03005}
{"date":"1986-07-18","adj_price":0.0257}
{"date":"1986-07-25","adj_price":0.02752}
{"date":"1986-08-01","adj_price":0.02539}
{"date":"1986-08-08","adj_price":0.02559}
{"date":"1986-08-15","adj_price":0.02893}
{"date":"1986-08-22","adj_price":0.02934}
{"date":"1986-08-29","adj_price":0.02994}
{"date":"1986-09-05","adj_price":0.02843}
{"date":"1986-09-12","adj_price":0.0257}
{"date":"1986-09-19","adj_price":0.02721}
{"date":"1986-09-26","adj_price":0.02772}
{"date":"1986-10-03","adj_price":0.02731}
{"date":"1986-10-10","adj_price":0.02691}
{"date":"1986-10-17","adj_price":0.02721}
{"date":"1986-10-24","adj_price":0.02671}
{"date":"1986-10-31","adj_price":0.02802}
{"date":"1986-11-07","adj_price":0.02893}
{"date":"1986-11-14","adj_price":0.02853}
{"date":"1986-11-21","adj_price":0.02914}
{"date":"1986-11-28","adj_price":0.03237}
{"date":"1986-12-05","adj_price":0.03541}
{"date":"1986-12-12","adj_price":0.03338}
{"date":"1986-12-19","adj_price":0.03409}
{"date":"1986-12-26","adj_price":0.03318}
{"date":"1987-01-02","adj_price":0.03308}
{"date":"1987-01-09","adj_price":0.03672}
{"date":"1987-01-16","adj_price":0.03945}
{"date":"1987-01-23","adj_price":0.04067}
{"date":"1987-01-30","adj_price":0.04492}
{"date":"1987-02-06","adj_price":0.0437}
{"date":"1987-02-13","adj_price":0.05028}
{"date":"1987-02-20","adj_price":0.04957}
{"date":"1987-02-27","adj_price":0.05665}
{"date":"1987-03-06","adj_price":0.05443}
{"date":"1987-03-13","adj_price":0.05139}
{"date":"1987-03-20","adj_price":0.05524}
{"date":"1987-03-27","adj_price":0.0526}
{"date":"1987-04-03","adj_price":0.05807}
{"date":"1987-04-10","adj_price":0.05685}
{"date":"1987-04-16","adj_price":0.05787}
{"date":"1987-04-24","adj_price":0.0605}
{"date":"1987-05-01","adj_price":0.06474}
{"date":"1987-05-08","adj_price":0.06394}
{"date":"1987-05-15","adj_price":0.06922}
{"date":"1987-05-22","adj_price":0.06557}
{"date":"1987-05-29","adj_price":0.06988}
{"date":"1987-06-05","adj_price":0.06877}
{"date":"1987-06-12","adj_price":0.06988}
{"date":"1987-06-19","adj_price":0.07253}
{"date":"1987-06-26","adj_price":0.07165}
{"date":"1987-07-02","adj_price":0.07187}
{"date":"1987-07-10","adj_price":0.06723}
{"date":"1987-07-17","adj_price":0.07651}
{"date":"1987-07-24","adj_price":0.07519}
{"date":"1987-07-31","adj_price":0.07298}
{"date":"1987-08-07","adj_price":0.08226}
{"date":"1987-08-14","adj_price":0.08994}
{"date":"1987-08-21","adj_price":0.09728}
{"date":"1987-08-28","adj_price":0.09544}
{"date":"1987-09-04","adj_price":0.09269}
{"date":"1987-09-11","adj_price":0.10003}
{"date":"1987-09-18","adj_price":0.09498}
{"date":"1987-09-25","adj_price":0.10554}
{"date":"1987-10-02","adj_price":0.10737}
{"date":"1987-10-09","adj_price":0.09934}
{"date":"1987-10-16","adj_price":0.08856}
{"date":"1987-10-23","adj_price":0.06516}
{"date":"1987-10-30","adj_price":0.07089}
{"date":"1987-11-06","adj_price":0.06929}
{"date":"1987-11-13","adj_price":0.06837}
{"date":"1987-11-20","adj_price":0.06939}
{"date":"1987-11-27","adj_price":0.06841}
{"date":"1987-12-04","adj_price":0.0601}
{"date":"1987-12-11","adj_price":0.06646}
{"date":"1987-12-18","adj_price":0.07916}
{"date":"1987-12-24","adj_price":0.08331}
{"date":"1987-12-31","adj_price":0.08209}
{"date":"1988-01-08","adj_price":0.07818}
{"date":"1988-01-15","adj_price":0.0838}
{"date":"1988-01-22","adj_price":0.07672}
{"date":"1988-01-29","adj_price":0.08111}
{"date":"1988-02-05","adj_price":0.0755}
{"date":"1988-02-12","adj_price":0.08481}
{"date":"1988-02-19","adj_price":0.08636}
{"date":"1988-02-26","adj_price":0.08636}
{"date":"1988-03-04","adj_price":0.09697}
{"date":"1988-03-11","adj_price":0.09464}
{"date":"1988-03-18","adj_price":0.09257}
{"date":"1988-03-25","adj_price":0.083}
{"date":"1988-03-31","adj_price":0.08274}
{"date":"1988-04-08","adj_price":0.08481}
{"date":"1988-04-15","adj_price":0.08171}
{"date":"1988-04-22","adj_price":0.083}
{"date":"1988-04-29","adj_price":0.08481}
{"date":"1988-05-06","adj_price":0.08533}
{"date":"1988-05-13","adj_price":0.08378}
{"date":"1988-05-20","adj_price":0.08485}
{"date":"1988-05-27","adj_price":0.08704}
{"date":"1988-06-03","adj_price":0.09416}
{"date":"1988-06-10","adj_price":0.09744}
{"date":"1988-06-17","adj_price":0.09799}
{"date":"1988-06-24","adj_price":0.09854}
{"date":"1988-07-01","adj_price":0.10182}
{"date":"1988-07-08","adj_price":0.09908}
{"date":"1988-07-15","adj_price":0.09854}
{"date":"1988-07-22","adj_price":0.09306}
{"date":"1988-07-29","adj_price":0.09717}
{"date":"1988-08-05","adj_price":0.0969}
{"date":"1988-08-12","adj_price":0.09306}
{"date":"1988-08-19","adj_price":0.0942}
{"date":"1988-08-26","adj_price":0.09304}
{"date":"1988-09-02","adj_price":0.09188}
{"date":"1988-09-09","adj_price":0.09362}
{"date":"1988-09-16","adj_price":0.09766}
{"date":"1988-09-23","adj_price":0.10113}
{"date":"1988-09-30","adj_price":0.09998}
{"date":"1988-10-07","adj_price":0.09188}
{"date":"1988-10-14","adj_price":0.08957}
{"date":"1988-10-21","adj_price":0.09477}
{"date":"1988-10-28","adj_price":0.089}
{"date":"1988-11-04","adj_price":0.08726}
{"date":"1988-11-11","adj_price":0.089}
{"date":"1988-11-18","adj_price":0.08784}
{"date":"1988-11-25","adj_price":0.09108}
{"date":"1988-12-02","adj_price":0.09795}
{"date":"1988-12-09","adj_price":0.09763}
{"date":"1988-12-16","adj_price":0.10013}
{"date":"1988-12-23","adj_price":0.10262}
{"date":"1988-12-30","adj_price":0.10044}
{"date":"1989-01-06","adj_price":0.10637}
{"date":"1989-01-13","adj_price":0.10793}
{"date":"1989-01-20","adj_price":0.10231}
{"date":"1989-01-27","adj_price":0.09389}
{"date":"1989-02-03","adj_price":0.09795}
{"date":"1989-02-10","adj_price":0.09296}
{"date":"1989-02-17","adj_price":0.09936}
{"date":"1989-02-24","adj_price":0.09733}
{"date":"1989-03-03","adj_price":0.09395}
{"date":"1989-03-10","adj_price":0.09462}
{"date":"1989-03-17","adj_price":0.09429}
{"date":"1989-03-23","adj_price":0.09293}
{"date":"1989-03-31","adj_price":0.09631}
{"date":"1989-04-07","adj_price":0.10104}
{"date":"1989-04-14","adj_price":0.10476}
{"date":"1989-04-21","adj_price":0.10848}
{"date":"1989-04-28","adj_price":0.10544}
{"date":"1989-05-05","adj_price":0.1122}
{"date":"1989-05-12","adj_price":0.12166}
{"date":"1989-05-19","adj_price":0.12369}
{"date":"1989-05-26","adj_price":0.13967}
{"date":"1989-06-02","adj_price":0.14111}
{"date":"1989-06-09","adj_price":0.13535}
{"date":"1989-06-16","adj_price":0.12815}
{"date":"1989-06-23","adj_price":0.12635}
{"date":"1989-06-30","adj_price":0.11879}
{"date":"1989-07-07","adj_price":0.11879}
{"date":"1989-07-14","adj_price":0.11735}
{"date":"1989-07-21","adj_price":0.11519}
{"date":"1989-07-28","adj_price":0.11339}
{"date":"1989-08-04","adj_price":0.12311}
{"date":"1989-08-11","adj_price":0.12059}
{"date":"1989-08-18","adj_price":0.12167}
{"date":"1989-08-25","adj_price":0.13802}
{"date":"1989-09-01","adj_price":0.13763}
{"date":"1989-09-08","adj_price":0.13879}
{"date":"1989-09-15","adj_price":0.13879}
{"date":"1989-09-22","adj_price":0.1384}
{"date":"1989-09-29","adj_price":0.13725}
{"date":"1989-10-06","adj_price":0.14843}
{"date":"1989-10-13","adj_price":0.1411}
{"date":"1989-10-20","adj_price":0.14804}
{"date":"1989-10-27","adj_price":0.13956}
{"date":"1989-11-03","adj_price":0.13339}
{"date":"1989-11-10","adj_price":0.14418}
{"date":"1989-11-17","adj_price":0.14822}
{"date":"1989-11-24","adj_price":0.14822}
{"date":"1989-12-01","adj_price":0.14573}
{"date":"1989-12-08","adj_price":0.13828}
{"date":"1989-12-15","adj_price":0.11178}
{"date":"1989-12-22","adj_price":0.12089}
{"date":"1989-12-29","adj_price":0.11675}
{"date":"1990-01-05","adj_price":0.12503}
{"date":"1990-01-12","adj_price":0.11427}
{"date":"1990-01-19","adj_price":0.11344}
{"date":"1990-01-26","adj_price":0.10847}
{"date":"1990-02-02","adj_price":0.11344}
{"date":"1990-02-09","adj_price":0.11344}
{"date":"1990-02-16","adj_price":0.12283}
{"date":"1990-02-23","adj_price":0.12101}
{"date":"1990-03-02","adj_price":0.12283}
{"date":"1990-03-09","adj_price":0.1342}
{"date":"1990-03-16","adj_price":0.14649}
{"date":"1990-03-23","adj_price":0.15377}
{"date":"1990-03-30","adj_price":0.14649}
{"date":"1990-04-06","adj_price":0.14512}
{"date":"1990-04-12","adj_price":0.1574}
{"date":"1990-04-20","adj_price":0.14649}
{"date":"1990-04-27","adj_price":0.14239}
{"date":"1990-05-04","adj_price":0.14558}
{"date":"1990-05-11","adj_price":0.15513}
{"date":"1990-05-18","adj_price":0.14467}
{"date":"1990-05-25","adj_price":0.1578}
{"date":"1990-06-01","adj_price":0.16076}
{"date":"1990-06-08","adj_price":0.1509}
{"date":"1990-06-15","adj_price":0.15583}
{"date":"1990-06-22","adj_price":0.16372}
{"date":"1990-06-29","adj_price":0.17654}
{"date":"1990-07-06","adj_price":0.17654}
{"date":"1990-07-13","adj_price":0.18443}
{"date":"1990-07-20","adj_price":0.16175}
{"date":"1990-07-27","adj_price":0.16323}
{"date":"1990-08-03","adj_price":0.16274}
{"date":"1990-08-10","adj_price":0.15287}
{"date":"1990-08-17","adj_price":0.144}
{"date":"1990-08-24","adj_price":0.15296}
{"date":"1990-08-31","adj_price":0.15942}
{"date":"1990-09-07","adj_price":0.15673}
{"date":"1990-09-14","adj_price":0.1465}
{"date":"1990-09-21","adj_price":0.13572}
{"date":"1990-09-28","adj_price":0.12495}
{"date":"1990-10-05","adj_price":0.12064}
{"date":"1990-10-12","adj_price":0.12172}
{"date":"1990-10-19","adj_price":0.13518}
{"date":"1990-10-26","adj_price":0.12926}
{"date":"1990-11-02","adj_price":0.1368}
{"date":"1990-11-09","adj_price":0.15296}
{"date":"1990-11-16","adj_price":0.16692}
{"date":"1990-11-23","adj_price":0.17286}
{"date":"1990-11-30","adj_price":0.17464}
{"date":"1990-12-07","adj_price":0.20197}
{"date":"1990-12-14","adj_price":0.1895}
{"date":"1990-12-21","adj_price":0.21385}
{"date":"1990-12-28","adj_price":0.20435}
{"date":"1991-01-04","adj_price":0.20553}
{"date":"1991-01-11","adj_price":0.22336}
{"date":"1991-01-18","adj_price":0.2388}
{"date":"1991-01-25","adj_price":0.25424}
{"date":"1991-02-01","adj_price":0.26494}
{"date":"1991-02-08","adj_price":0.28454}
{"date":"1991-02-15","adj_price":0.29096}
{"date":"1991-02-22","adj_price":0.30169}
{"date":"1991-03-01","adj_price":0.29159}
{"date":"1991-03-08","adj_price":0.3282}
{"date":"1991-03-15","adj_price":0.33451}
{"date":"1991-03-22","adj_price":0.31936}
{"date":"1991-03-28","adj_price":0.34335}
{"date":"1991-04-05","adj_price":0.35029}
{"date":"1991-04-12","adj_price":0.36228}
{"date":"1991-04-19","adj_price":0.30106}
{"date":"1991-04-26","adj_price":0.29601}
{"date":"1991-05-03","adj_price":0.24741}
{"date":"1991-05-10","adj_price":0.25877}
{"date":"1991-05-17","adj_price":0.23731}
{"date":"1991-05-24","adj_price":0.24947}
{"date":"1991-05-31","adj_price":0.25558}
{"date":"1991-06-07","adj_price":0.25083}
{"date":"1991-06-14","adj_price":0.22364}
{"date":"1991-06-21","adj_price":0.2284}
{"date":"1991-06-28","adj_price":0.22568}
{"date":"1991-07-05","adj_price":0.24811}
{"date":"1991-07-12","adj_price":0.25423}
{"date":"1991-07-19","adj_price":0.25015}
{"date":"1991-07-26","adj_price":0.24403}
{"date":"1991-08-02","adj_price":0.2719}
{"date":"1991-08-09","adj_price":0.27598}
{"date":"1991-08-16","adj_price":0.28957}
{"date":"1991-08-23","adj_price":0.30762}
{"date":"1991-08-30","adj_price":0.30762}
{"date":"1991-09-06","adj_price":0.29892}
{"date":"1991-09-13","adj_price":0.28223}
{"date":"1991-09-20","adj_price":0.29384}
{"date":"1991-09-27","adj_price":0.28441}
{"date":"1991-10-04","adj_price":0.28005}
{"date":"1991-10-11","adj_price":0.2815}
{"date":"1991-10-18","adj_price":0.31923}
{"date":"1991-10-25","adj_price":0.29747}
{"date":"1991-11-01","adj_price":0.29601}
{"date":"1991-11-08","adj_price":0.30908}
{"date":"1991-11-15","adj_price":0.29021}
{"date":"1991-11-22","adj_price":0.3189}
{"date":"1991-11-29","adj_price":0.31578}
{"date":"1991-12-06","adj_price":0.30334}
{"date":"1991-12-13","adj_price":0.31345}
{"date":"1991-12-20","adj_price":0.31267}
{"date":"1991-12-27","adj_price":0.34223}
{"date":"1992-01-03","adj_price":0.36712}
{"date":"1992-01-10","adj_price":0.38734}
{"date":"1992-01-17","adj_price":0.4029}
{"date":"1992-01-24","adj_price":0.40212}
{"date":"1992-01-31","adj_price":0.4029}
{"date":"1992-02-07","adj_price":0.39823}
{"date":"1992-02-14","adj_price":0.42103}
{"date":"1992-02-21","adj_price":0.42677}
{"date":"1992-02-28","adj_price":0.44319}
{"date":"1992-03-06","adj_price":0.42021}
{"date":"1992-03-13","adj_price":0.41446}
{"date":"1992-03-20","adj_price":0.41528}
{"date":"1992-03-27","adj_price":0.40051}
{"date":"1992-04-03","adj_price":0.38738}
{"date":"1992-04-10","adj_price":0.3644}
{"date":"1992-04-16","adj_price":0.38738}
{"date":"1992-04-24","adj_price":0.37096}
{"date":"1992-05-01","adj_price":0.38902}
{"date":"1992-05-08","adj_price":0.40708}
{"date":"1992-05-15","adj_price":0.39805}
{"date":"1992-05-22","adj_price":0.39066}
{"date":"1992-05-29","adj_price":0.3923}
{"date":"1992-06-05","adj_price":0.38176}
{"date":"1992-06-12","adj_price":0.38002}
{"date":"1992-06-19","adj_price":0.31132}
{"date":"1992-06-26","adj_price":0.3148}
{"date":"1992-07-02","adj_price":0.32176}
{"date":"1992-07-10","adj_price":0.31828}
{"date":"1992-07-17","adj_price":0.31306}
{"date":"1992-07-24","adj_price":0.31915}
{"date":"1992-07-31","adj_price":0.32524}
{"date":"1992-08-07","adj_price":0.30176}
{"date":"1992-08-14","adj_price":0.31132}
{"date":"1992-08-21","adj_price":0.33566}
{"date":"1992-08-28","adj_price":0.33848}
{"date":"1992-09-04","adj_price":0.3554}
{"date":"1992-09-11","adj_price":0.35822}
{"date":"1992-09-18","adj_price":0.34976}
{"date":"1992-09-25","adj_price":0.34224}
{"date":"1992-10-02","adj_price":0.32907}
{"date":"1992-10-09","adj_price":0.32625}
{"date":"1992-10-16","adj_price":0.36856}
{"date":"1992-10-23","adj_price":0.36668}
{"date":"1992-10-30","adj_price":0.39489}
{"date":"1992-11-06","adj_price":0.41934}
{"date":"1992-11-13","adj_price":0.4231}
{"date":"1992-11-20","adj_price":0.4325}
{"date":"1992-11-27","adj_price":0.42498}
{"date":"1992-12-04","adj_price":0.45485}
{"date":"1992-12-11","adj_price":0.45984}
{"date":"1992-12-18","adj_price":0.46584}
{"date":"1992-12-24","adj_price":0.47184}
{"date":"1992-12-31","adj_price":0.47784}
{"date":"1993-01-08","adj_price":0.49783}
{"date":"1993-01-15","adj_price":0.48184}
{"date":"1993-01-22","adj_price":0.47584}
{"date":"1993-01-29","adj_price":0.47584}
{"date":"1993-02-05","adj_price":0.45784}
{"date":"1993-02-12","adj_price":0.45882}
{"date":"1993-02-19","adj_price":0.4684}
{"date":"1993-02-26","adj_price":0.45137}
{"date":"1993-03-05","adj_price":0.4684}
{"date":"1993-03-12","adj_price":0.47905}
{"date":"1993-03-19","adj_price":0.45776}
{"date":"1993-03-26","adj_price":0.4535}
{"date":"1993-04-02","adj_price":0.42688}
{"date":"1993-04-08","adj_price":0.42369}
{"date":"1993-04-16","adj_price":0.40985}
{"date":"1993-04-23","adj_price":0.41943}
{"date":"1993-04-30","adj_price":0.43646}
{"date":"1993-05-07","adj_price":0.46627}
{"date":"1993-05-14","adj_price":0.47266}
{"date":"1993-05-21","adj_price":0.48969}
{"date":"1993-05-28","adj_price":0.51217}
{"date":"1993-06-04","adj_price":0.49634}
{"date":"1993-06-11","adj_price":0.39572}
{"date":"1993-06-18","adj_price":0.37084}
{"date":"1993-06-25","adj_price":0.3618}
{"date":"1993-07-02","adj_price":0.34823}
{"date":"1993-07-09","adj_price":0.3324}
{"date":"1993-07-16","adj_price":0.24874}
{"date":"1993-07-23","adj_price":0.23743}
{"date":"1993-07-30","adj_price":0.251}
{"date":"1993-08-06","adj_price":0.26456}
{"date":"1993-08-13","adj_price":0.2476}
{"date":"1993-08-20","adj_price":0.28869}
{"date":"1993-08-27","adj_price":0.27323}
{"date":"1993-09-03","adj_price":0.26549}
{"date":"1993-09-10","adj_price":0.27065}
{"date":"1993-09-17","adj_price":0.26034}
{"date":"1993-09-24","adj_price":0.25776}
{"date":"1993-10-01","adj_price":0.23456}
{"date":"1993-10-08","adj_price":0.23327}
{"date":"1993-10-15","adj_price":0.29127}
{"date":"1993-10-22","adj_price":0.31189}
{"date":"1993-10-29","adj_price":0.31705}
{"date":"1993-11-05","adj_price":0.32864}
{"date":"1993-11-12","adj_price":0.32736}
{"date":"1993-11-19","adj_price":0.37817}
{"date":"1993-11-26","adj_price":0.37388}
{"date":"1993-12-03","adj_price":0.36098}
{"date":"1993-12-10","adj_price":0.32374}
{"date":"1993-12-17","adj_price":0.33806}
{"date":"1993-12-23","adj_price":0.31228}
{"date":"1993-12-31","adj_price":0.3352}
{"date":"1994-01-07","adj_price":0.37961}
{"date":"1994-01-14","adj_price":0.35526}
{"date":"1994-01-21","adj_price":0.38247}
{"date":"1994-01-28","adj_price":0.38963}
{"date":"1994-02-04","adj_price":0.3839}
{"date":"1994-02-11","adj_price":0.47128}
{"date":"1994-02-18","adj_price":0.46173}
{"date":"1994-02-25","adj_price":0.45854}
{"date":"1994-03-04","adj_price":0.4681}
{"date":"1994-03-11","adj_price":0.47447}
{"date":"1994-03-18","adj_price":0.46332}
{"date":"1994-03-25","adj_price":0.41715}
{"date":"1994-03-31","adj_price":0.42352}
{"date":"1994-04-08","adj_price":0.4267}
{"date":"1994-04-15","adj_price":0.3853}
{"date":"1994-04-22","adj_price":0.37894}
{"date":"1994-04-29","adj_price":0.38212}
{"date":"1994-05-06","adj_price":0.41158}
{"date":"1994-05-13","adj_price":0.38212}
{"date":"1994-05-20","adj_price":0.39566}
{"date":"1994-05-27","adj_price":0.42853}
{"date":"1994-06-03","adj_price":0.39543}
{"date":"1994-06-10","adj_price":0.37933}
{"date":"1994-06-17","adj_price":0.37933}
{"date":"1994-06-24","adj_price":0.36658}
{"date":"1994-07-01","adj_price":0.36859}
{"date":"1994-07-08","adj_price":0.38738}
{"date":"1994-07-15","adj_price":0.40438}
{"date":"1994-07-22","adj_price":0.44374}
{"date":"1994-07-29","adj_price":0.48221}
{"date":"1994-08-05","adj_price":0.47595}
{"date":"1994-08-12","adj_price":0.49742}
{"date":"1994-08-19","adj_price":0.55265}
{"date":"1994-08-26","adj_price":0.56651}
{"date":"1994-09-02","adj_price":0.56057}
{"date":"1994-09-09","adj_price":0.56651}
{"date":"1994-09-16","adj_price":0.57642}
{"date":"1994-09-23","adj_price":0.53779}
{"date":"1994-09-30","adj_price":0.53383}
{"date":"1994-10-07","adj_price":0.58632}
{"date":"1994-10-14","adj_price":0.65169}
{"date":"1994-10-21","adj_price":0.67546}
{"date":"1994-10-28","adj_price":0.66753}
{"date":"1994-11-04","adj_price":0.6398}
{"date":"1994-11-11","adj_price":0.65169}
{"date":"1994-11-18","adj_price":0.69199}
{"date":"1994-11-25","adj_price":0.65306}
{"date":"1994-12-02","adj_price":0.63252}
{"date":"1994-12-09","adj_price":0.62711}
{"date":"1994-12-16","adj_price":0.64441}
{"date":"1994-12-23","adj_price":0.67252}
{"date":"1994-12-30","adj_price":0.67469}
{"date":"1995-01-06","adj_price":0.72659}
{"date":"1995-01-13","adj_price":0.77632}
{"date":"1995-01-20","adj_price":0.7374}
{"date":"1995-01-27","adj_price":0.68982}
{"date":"1995-02-03","adj_price":0.70064}
{"date":"1995-02-10","adj_price":0.75686}
{"date":"1995-02-17","adj_price":0.7964}
{"date":"1995-02-24","adj_price":0.73081}
{"date":"1995-03-03","adj_price":0.75424}
{"date":"1995-03-10","adj_price":0.74018}
{"date":"1995-03-17","adj_price":0.6582}
{"date":"1995-03-24","adj_price":0.70739}
{"date":"1995-03-31","adj_price":0.66054}
{"date":"1995-04-07","adj_price":0.68865}
{"date":"1995-04-13","adj_price":0.71676}
{"date":"1995-04-21","adj_price":0.73316}
{"date":"1995-04-28","adj_price":0.71676}
{"date":"1995-05-05","adj_price":0.72847}
{"date":"1995-05-12","adj_price":0.81748}
{"date":"1995-05-19","adj_price":0.80108}
{"date":"1995-05-26","adj_price":0.86708}
{"date":"1995-06-02","adj_price":0.85566}
{"date":"1995-06-09","adj_price":0.88358}
{"date":"1995-06-16","adj_price":0.8912}
{"date":"1995-06-23","adj_price":0.99022}
{"date":"1995-06-30","adj_price":0.94325}
{"date":"1995-07-07","adj_price":0.98768}
{"date":"1995-07-14","adj_price":0.99022}
{"date":"1995-07-21","adj_price":0.88866}
{"date":"1995-07-28","adj_price":0.92421}
{"date":"1995-08-04","adj_price":0.89882}
{"date":"1995-08-11","adj_price":0.8747}
{"date":"1995-08-18","adj_price":0.98676}
{"date":"1995-08-25","adj_price":0.98401}
{"date":"1995-09-01","adj_price":0.94416}
{"date":"1995-09-08","adj_price":0.98401}
{"date":"1995-09-15","adj_price":0.78886}
{"date":"1995-09-22","adj_price":0.81497}
{"date":"1995-09-29","adj_price":0.81909}
{"date":"1995-10-06","adj_price":0.78474}
{"date":"1995-10-13","adj_price":0.79161}
{"date":"1995-10-20","adj_price":0.77237}
{"date":"1995-10-27","adj_price":0.76412}
{"date":"1995-11-03","adj_price":0.8026}
{"date":"1995-11-10","adj_price":0.87406}
{"date":"1995-11-17","adj_price":0.88231}
{"date":"1995-11-24","adj_price":0.96788}
{"date":"1995-12-01","adj_price":0.90617}
{"date":"1995-12-08","adj_price":0.94831}
{"date":"1995-12-15","adj_price":0.84897}
{"date":"1995-12-22","adj_price":0.77671}
{"date":"1995-12-29","adj_price":0.76768}
{"date":"1996-01-05","adj_price":0.82488}
{"date":"1996-01-12","adj_price":0.81585}
{"date":"1996-01-19","adj_price":0.71951}
{"date":"1996-01-26","adj_price":0.73758}
{"date":"1996-02-02","adj_price":0.70446}
{"date":"1996-02-09","adj_price":0.66834}
{"date":"1996-02-16","adj_price":0.66231}
{"date":"1996-02-23","adj_price":0.71951}
{"date":"1996-03-01","adj_price":0.64726}
{"date":"1996-03-08","adj_price":0.62619}
{"date":"1996-03-15","adj_price":0.62318}
{"date":"1996-03-22","adj_price":0.61114}
{"date":"1996-03-29","adj_price":0.59157}
{"date":"1996-04-04","adj_price":0.58103}
{"date":"1996-04-12","adj_price":0.61415}
{"date":"1996-04-19","adj_price":0.60361}
{"date":"1996-04-26","adj_price":0.59608}
{"date":"1996-05-03","adj_price":0.57501}
{"date":"1996-05-10","adj_price":0.65629}
{"date":"1996-05-17","adj_price":0.66532}
{"date":"1996-05-24","adj_price":0.64425}
{"date":"1996-05-31","adj_price":0.6292}
{"date":"1996-06-07","adj_price":0.58705}
{"date":"1996-06-14","adj_price":0.57651}
{"date":"1996-06-21","adj_price":0.5449}
{"date":"1996-06-28","adj_price":0.50577}
{"date":"1996-07-05","adj_price":0.46964}
{"date":"1996-07-12","adj_price":0.43502}
{"date":"1996-07-19","adj_price":0.49975}
{"date":"1996-07-26","adj_price":0.52985}
{"date":"1996-08-02","adj_price":0.52082}
{"date":"1996-08-09","adj_price":0.55695}
{"date":"1996-08-16","adj_price":0.54189}
{"date":"1996-08-23","adj_price":0.57501}
{"date":"1996-08-30","adj_price":0.58404}
{"date":"1996-09-06","adj_price":0.55393}
{"date":"1996-09-13","adj_price":0.50577}
{"date":"1996-09-20","adj_price":0.55092}
{"date":"1996-09-27","adj_price":0.53738}
{"date":"1996-10-04","adj_price":0.54942}
{"date":"1996-10-11","adj_price":0.58404}
{"date":"1996-10-18","adj_price":0.63974}
{"date":"1996-10-25","adj_price":0.59006}
{"date":"1996-11-01","adj_price":0.58404}
{"date":"1996-11-08","adj_price":0.63221}
{"date":"1996-11-15","adj_price":0.6021}
{"date":"1996-11-22","adj_price":0.60812}
{"date":"1996-11-29","adj_price":0.58103}
{"date":"1996-12-06","adj_price":0.60511}
{"date":"1996-12-13","adj_price":0.55996}
{"date":"1996-12-20","adj_price":0.56598}
{"date":"1996-12-27","adj_price":0.55695}
{"date":"1997-01-03","adj_price":0.52383}
{"date":"1997-01-10","adj_price":0.43954}
{"date":"1997-01-17","adj_price":0.40341}
{"date":"1997-01-24","adj_price":0.40642}
{"date":"1997-01-31","adj_price":0.4004}
{"date":"1997-02-07","adj_price":0.38083}
{"date":"1997-02-14","adj_price":0.39287}
{"date":"1997-02-21","adj_price":0.39438}
{"date":"1997-02-28","adj_price":0.39137}
{"date":"1997-03-07","adj_price":0.39739}
{"date":"1997-03-14","adj_price":0.39889}
{"date":"1997-03-21","adj_price":0.4004}
{"date":"1997-03-27","adj_price":0.44857}
{"date":"1997-04-04","adj_price":0.46362}
{"date":"1997-04-11","adj_price":0.43954}
{"date":"1997-04-18","adj_price":0.44255}
{"date":"1997-04-25","adj_price":0.42147}
{"date":"1997-05-02","adj_price":0.40943}
{"date":"1997-05-09","adj_price":0.41094}
{"date":"1997-05-16","adj_price":0.41545}
{"date":"1997-05-23","adj_price":0.40642}
{"date":"1997-05-30","adj_price":0.4004}
{"date":"1997-06-06","adj_price":0.40341}
{"date":"1997-06-13","adj_price":0.38083}
{"date":"1997-06-20","adj_price":0.37481}
{"date":"1997-06-27","adj_price":0.35374}
{"date":"1997-07-03","adj_price":0.32965}
{"date":"1997-07-11","adj_price":0.36578}
{"date":"1997-07-18","adj_price":0.41771}
{"date":"1997-07-25","adj_price":0.39137}
{"date":"1997-08-01","adj_price":0.46212}
{"date":"1997-08-08","adj_price":0.64576}
{"date":"1997-08-15","adj_price":0.55996}
{"date":"1997-08-22","adj_price":0.56899}
{"date":"1997-08-29","adj_price":0.52383}
{"date":"1997-09-05","adj_price":0.53437}
{"date":"1997-09-12","adj_price":0.53136}
{"date":"1997-09-19","adj_price":0.52835}
{"date":"1997-09-26","adj_price":0.51329}
{"date":"1997-10-03","adj_price":0.53286}
{"date":"1997-10-10","adj_price":0.54641}
{"date":"1997-10-17","adj_price":0.48469}
{"date":"1997-10-24","adj_price":0.39889}
{"date":"1997-10-31","adj_price":0.41018}
{"date":"1997-11-07","adj_price":0.47566}
{"date":"1997-11-14","adj_price":0.44405}
{"date":"1997-11-21","adj_price":0.43803}
{"date":"1997-11-28","adj_price":0.42749}
{"date":"1997-12-05","adj_price":0.38083}
{"date":"1997-12-12","adj_price":0.34019}
{"date":"1997-12-19","adj_price":0.32965}
{"date":"1997-12-26","adj_price":0.32062}
{"date":"1998-01-02","adj_price":0.39137}
{"date":"1998-01-09","adj_price":0.43803}
{"date":"1998-01-16","adj_price":0.45308}
{"date":"1998-01-23","adj_price":0.46964}
{"date":"1998-01-30","adj_price":0.44104}
{"date":"1998-02-06","adj_price":0.44556}
{"date":"1998-02-13","adj_price":0.46964}
{"date":"1998-02-20","adj_price":0.48168}
{"date":"1998-02-27","adj_price":0.56899}
{"date":"1998-03-06","adj_price":0.58856}
{"date":"1998-03-13","adj_price":0.65328}
{"date":"1998-03-20","adj_price":0.63522}
{"date":"1998-03-27","adj_price":0.64877}
{"date":"1998-04-03","adj_price":0.65178}
{"date":"1998-04-09","adj_price":0.61716}
{"date":"1998-04-17","adj_price":0.67285}
{"date":"1998-04-24","adj_price":0.67285}
{"date":"1998-05-01","adj_price":0.67436}
{"date":"1998-05-08","adj_price":0.73306}
{"date":"1998-05-15","adj_price":0.71199}
{"date":"1998-05-22","adj_price":0.67135}
{"date":"1998-05-29","adj_price":0.64124}
{"date":"1998-06-05","adj_price":0.64726}
{"date":"1998-06-12","adj_price":0.67737}
{"date":"1998-06-19","adj_price":0.65178}
{"date":"1998-06-26","adj_price":0.67887}
{"date":"1998-07-02","adj_price":0.69844}
{"date":"1998-07-10","adj_price":0.7722}
{"date":"1998-07-17","adj_price":0.8881}
{"date":"1998-07-24","adj_price":0.83542}
{"date":"1998-07-31","adj_price":0.83391}
{"date":"1998-08-07","adj_price":0.87907}
{"date":"1998-08-14","adj_price":0.97541}
{"date":"1998-08-21","adj_price":1.03562}
{"date":"1998-08-28","adj_price":0.82338}
{"date":"1998-09-04","adj_price":0.84596}
{"date":"1998-09-11","adj_price":0.90617}
{"date":"1998-09-18","adj_price":0.88509}
{"date":"1998-09-25","adj_price":0.93326}
{"date":"1998-10-02","adj_price":0.84445}
{"date":"1998-10-09","adj_price":0.84596}
{"date":"1998-10-16","adj_price":0.88359}
{"date":"1998-10-23","adj_price":0.85499}
{"date":"1998-10-30","adj_price":0.89412}
{"date":"1998-11-06","adj_price":0.9167}
{"date":"1998-11-13","adj_price":0.8595}
{"date":"1998-11-20","adj_price":0.85047}
{"date":"1998-11-27","adj_price":0.84445}
{"date":"1998-12-04","adj_price":0.78876}
{"date":"1998-12-11","adj_price":0.81284}
{"date":"1998-12-18","adj_price":0.84746}
{"date":"1998-12-24","adj_price":0.9453}
{"date":"1998-12-31","adj_price":0.98594}
{"date":"1999-01-08","adj_price":1.08379}
{"date":"1999-01-15","adj_price":0.99498}
{"date":"1999-01-22","adj_price":0.93326}
{"date":"1999-01-29","adj_price":0.99197}
{"date":"1999-02-05","adj_price":0.87456}
{"date":"1999-02-12","adj_price":0.90767}
{"date":"1999-02-19","adj_price":0.89563}
{"date":"1999-02-26","adj_price":0.83843}
{"date":"1999-03-05","adj_price":0.79929}
{"date":"1999-03-12","adj_price":0.79929}
{"date":"1999-03-19","adj_price":0.80682}
{"date":"1999-03-26","adj_price":0.8008}
{"date":"1999-04-01","adj_price":0.86854}
{"date":"1999-04-09","adj_price":0.88509}
{"date":"1999-04-16","adj_price":0.85348}
{"date":"1999-04-23","adj_price":0.9438}
{"date":"1999-04-30","adj_price":1.10787}
{"date":"1999-05-07","adj_price":1.10486}
{"date":"1999-05-14","adj_price":1.06873}
{"date":"1999-05-21","adj_price":1.0582}
{"date":"1999-05-28","adj_price":1.06121}
{"date":"1999-06-04","adj_price":1.15905}
{"date":"1999-06-11","adj_price":1.11841}
{"date":"1999-06-18","adj_price":1.13497}
{"date":"1999-06-25","adj_price":1.01605}
{"date":"1999-07-02","adj_price":1.1154}
{"date":"1999-07-09","adj_price":1.33968}
{"date":"1999-07-16","adj_price":1.27796}
{"date":"1999-07-23","adj_price":1.28399}
{"date":"1999-07-30","adj_price":1.34119}
{"date":"1999-08-06","adj_price":1.30356}
{"date":"1999-08-13","adj_price":1.44655}
{"date":"1999-08-20","adj_price":1.42548}
{"date":"1999-08-27","adj_price":1.55945}
{"date":"1999-09-03","adj_price":1.77018}
{"date":"1999-09-10","adj_price":1.86502}
{"date":"1999-09-17","adj_price":1.85297}
{"date":"1999-09-24","adj_price":1.56396}
{"date":"1999-10-01","adj_price":1.48644}
{"date":"1999-10-08","adj_price":1.57902}
{"date":"1999-10-15","adj_price":1.79577}
{"date":"1999-10-22","adj_price":1.78072}
{"date":"1999-10-29","adj_price":1.92974}
{"date":"1999-11-05","adj_price":2.12693}
{"date":"1999-11-12","adj_price":2.18263}
{"date":"1999-11-19","adj_price":2.22628}
{"date":"1999-11-26","adj_price":2.2895}
{"date":"1999-12-03","adj_price":2.76968}
{"date":"1999-12-10","adj_price":2.48067}
{"date":"1999-12-17","adj_price":2.40842}
{"date":"1999-12-23","adj_price":2.49271}
{"date":"1999-12-31","adj_price":2.47615}
{"date":"2000-01-07","adj_price":2.39637}
{"date":"2000-01-14","adj_price":2.41895}
{"date":"2000-01-21","adj_price":2.68087}
{"date":"2000-01-28","adj_price":2.44755}
{"date":"2000-02-04","adj_price":2.60109}
{"date":"2000-02-11","adj_price":2.61915}
{"date":"2000-02-18","adj_price":2.67936}
{"date":"2000-02-25","adj_price":2.65829}
{"date":"2000-03-03","adj_price":3.08277}
{"date":"2000-03-10","adj_price":3.02858}
{"date":"2000-03-17","adj_price":3.01052}
{"date":"2000-03-24","adj_price":3.34017}
{"date":"2000-03-31","adj_price":3.27093}
{"date":"2000-04-07","adj_price":3.17309}
{"date":"2000-04-14","adj_price":2.69441}
{"date":"2000-04-20","adj_price":2.863}
{"date":"2000-04-28","adj_price":2.98794}
{"date":"2000-05-05","adj_price":2.72452}
{"date":"2000-05-12","adj_price":2.59206}
{"date":"2000-05-19","adj_price":2.26391}
{"date":"2000-05-26","adj_price":2.08027}
{"date":"2000-06-02","adj_price":2.22929}
{"date":"2000-06-09","adj_price":2.30606}
{"date":"2000-06-16","adj_price":2.19617}
{"date":"2000-06-23","adj_price":2.4897}
{"date":"2000-06-30","adj_price":2.52281}
{"date":"2000-07-07","adj_price":2.62216}
{"date":"2000-07-14","adj_price":2.77871}
{"date":"2000-07-21","adj_price":2.58001}
{"date":"2000-07-28","adj_price":2.32713}
{"date":"2000-08-04","adj_price":2.28197}
{"date":"2000-08-11","adj_price":2.29703}
{"date":"2000-08-18","adj_price":2.40842}
{"date":"2000-08-25","adj_price":2.73656}
{"date":"2000-09-01","adj_price":3.05568}
{"date":"2000-09-08","adj_price":2.83591}
{"date":"2000-09-15","adj_price":2.66054}
{"date":"2000-09-22","adj_price":2.51378}
{"date":"2000-09-29","adj_price":1.24033}
{"date":"2000-10-06","adj_price":1.06873}
{"date":"2000-10-13","adj_price":1.06271}
{"date":"2000-10-20","adj_price":0.93928}
{"date":"2000-10-27","adj_price":0.89412}
{"date":"2000-11-03","adj_price":1.07174}
{"date":"2000-11-10","adj_price":0.91821}
{"date":"2000-11-17","adj_price":0.89111}
{"date":"2000-11-24","adj_price":0.93025}
{"date":"2000-12-01","adj_price":0.82187}
{"date":"2000-12-08","adj_price":0.72554}
{"date":"2000-12-15","adj_price":0.67737}
{"date":"2000-12-22","adj_price":0.72252}
{"date":"2000-12-29","adj_price":0.7165}
{"date":"2001-01-05","adj_price":0.78876}
{"date":"2001-01-12","adj_price":0.82789}
{"date":"2001-01-19","adj_price":0.93928}
{"date":"2001-01-26","adj_price":0.94229}
{"date":"2001-02-02","adj_price":0.99347}
{"date":"2001-02-09","adj_price":0.92122}
{"date":"2001-02-16","adj_price":0.9152}
{"date":"2001-02-23","adj_price":0.90617}
{"date":"2001-03-02","adj_price":0.92724}
{"date":"2001-03-09","adj_price":0.97541}
{"date":"2001-03-16","adj_price":0.9453}
{"date":"2001-03-23","adj_price":1.10787}
{"date":"2001-03-30","adj_price":1.06307}
{"date":"2001-04-06","adj_price":0.99178}
{"date":"2001-04-12","adj_price":1.07993}
{"date":"2001-04-20","adj_price":1.20613}
{"date":"2001-04-27","adj_price":1.26201}
{"date":"2001-05-04","adj_price":1.24033}
{"date":"2001-05-11","adj_price":1.10065}
{"date":"2001-05-18","adj_price":1.1334}
{"date":"2001-05-25","adj_price":1.09631}
{"date":"2001-06-01","adj_price":1.00624}
{"date":"2001-06-08","adj_price":1.02695}
{"date":"2001-06-15","adj_price":0.98456}
{"date":"2001-06-22","adj_price":1.07223}
{"date":"2001-06-29","adj_price":1.11991}
{"date":"2001-07-06","adj_price":1.06115}
{"date":"2001-07-13","adj_price":1.19698}
{"date":"2001-07-20","adj_price":0.9624}
{"date":"2001-07-27","adj_price":0.91327}
{"date":"2001-08-03","adj_price":0.93928}
{"date":"2001-08-10","adj_price":0.91616}
{"date":"2001-08-17","adj_price":0.8704}
{"date":"2001-08-24","adj_price":0.89448}
{"date":"2001-08-31","adj_price":0.89352}
{"date":"2001-09-07","adj_price":0.83235}
{"date":"2001-09-10","adj_price":0.83668}
{"date":"2001-09-21","adj_price":0.75769}
{"date":"2001-09-28","adj_price":0.74709}
{"date":"2001-10-05","adj_price":0.77744}
{"date":"2001-10-12","adj_price":0.86751}
{"date":"2001-10-19","adj_price":0.88148}
{"date":"2001-10-26","adj_price":0.8993}
{"date":"2001-11-02","adj_price":0.89448}
{"date":"2001-11-09","adj_price":0.90123}
{"date":"2001-11-16","adj_price":0.91375}
{"date":"2001-11-23","adj_price":0.95566}
{"date":"2001-11-30","adj_price":1.02598}
{"date":"2001-12-07","adj_price":1.08571}
{"date":"2001-12-14","adj_price":0.98215}
{"date":"2001-12-21","adj_price":1.01153}
{"date":"2001-12-28","adj_price":1.08041}
{"date":"2002-01-04","adj_price":1.14111}
{"date":"2002-01-11","adj_price":1.01394}
{"date":"2002-01-18","adj_price":1.06789}
{"date":"2002-01-25","adj_price":1.11991}
{"date":"2002-02-01","adj_price":1.17579}
{"date":"2002-02-08","adj_price":1.15748}
{"date":"2002-02-15","adj_price":1.15122}
{"date":"2002-02-22","adj_price":1.09535}
{"date":"2002-03-01","adj_price":1.12955}
{"date":"2002-03-08","adj_price":1.18783}
{"date":"2002-03-15","adj_price":1.2018}
{"date":"2002-03-22","adj_price":1.16037}
{"date":"2002-03-28","adj_price":1.14014}
{"date":"2002-04-05","adj_price":1.19168}
{"date":"2002-04-12","adj_price":1.2071}
{"date":"2002-04-19","adj_price":1.20324}
{"date":"2002-04-26","adj_price":1.10835}
{"date":"2002-05-03","adj_price":1.13244}
{"date":"2002-05-10","adj_price":1.12329}
{"date":"2002-05-17","adj_price":1.20469}
{"date":"2002-05-24","adj_price":1.16326}
{"date":"2002-05-31","adj_price":1.12232}
{"date":"2002-06-07","adj_price":1.0308}
{"date":"2002-06-14","adj_price":0.96818}
{"date":"2002-06-21","adj_price":0.81164}
{"date":"2002-06-28","adj_price":0.85354}
{"date":"2002-07-05","adj_price":0.90267}
{"date":"2002-07-12","adj_price":0.84343}
{"date":"2002-07-19","adj_price":0.7206}
{"date":"2002-07-26","adj_price":0.69073}
{"date":"2002-08-02","adj_price":0.69603}
{"date":"2002-08-09","adj_price":0.72252}
{"date":"2002-08-16","adj_price":0.76154}
{"date":"2002-08-23","adj_price":0.75769}
{"date":"2002-08-30","adj_price":0.71048}
{"date":"2002-09-06","adj_price":0.69266}
{"date":"2002-09-13","adj_price":0.68254}
{"date":"2002-09-20","adj_price":0.71626}
{"date":"2002-09-27","adj_price":0.70904}
{"date":"2002-10-04","adj_price":0.6758}
{"date":"2002-10-11","adj_price":0.69892}
{"date":"2002-10-18","adj_price":0.69073}
{"date":"2002-10-25","adj_price":0.74276}
{"date":"2002-11-01","adj_price":0.78803}
{"date":"2002-11-08","adj_price":0.76299}
{"date":"2002-11-15","adj_price":0.76828}
{"date":"2002-11-22","adj_price":0.77117}
{"date":"2002-11-29","adj_price":0.74661}
{"date":"2002-12-06","adj_price":0.72012}
{"date":"2002-12-13","adj_price":0.71241}
{"date":"2002-12-20","adj_price":0.6811}
{"date":"2002-12-27","adj_price":0.67725}
{"date":"2003-01-03","adj_price":0.71771}
{"date":"2003-01-10","adj_price":0.70904}
{"date":"2003-01-17","adj_price":0.67917}
{"date":"2003-01-24","adj_price":0.66472}
{"date":"2003-01-31","adj_price":0.6917}
{"date":"2003-02-07","adj_price":0.68158}
{"date":"2003-02-14","adj_price":0.70663}
{"date":"2003-02-21","adj_price":0.72252}
{"date":"2003-02-28","adj_price":0.72301}
{"date":"2003-03-07","adj_price":0.69988}
{"date":"2003-03-14","adj_price":0.71193}
{"date":"2003-03-21","adj_price":0.72252}
{"date":"2003-03-28","adj_price":0.70181}
{"date":"2003-04-04","adj_price":0.6941}
{"date":"2003-04-11","adj_price":0.63582}
{"date":"2003-04-17","adj_price":0.63197}
{"date":"2003-04-25","adj_price":0.64305}
{"date":"2003-05-02","adj_price":0.69603}
{"date":"2003-05-09","adj_price":0.88148}
{"date":"2003-05-16","adj_price":0.90556}
{"date":"2003-05-23","adj_price":0.88244}
{"date":"2003-05-30","adj_price":0.86462}
{"date":"2003-06-06","adj_price":0.82609}
{"date":"2003-06-13","adj_price":0.83909}
{"date":"2003-06-20","adj_price":0.92483}
{"date":"2003-06-27","adj_price":0.90219}
{"date":"2003-07-03","adj_price":0.92146}
{"date":"2003-07-11","adj_price":0.95614}
{"date":"2003-07-18","adj_price":1.00479}
{"date":"2003-07-25","adj_price":1.03754}
{"date":"2003-08-01","adj_price":0.99853}
{"date":"2003-08-08","adj_price":0.94602}
{"date":"2003-08-15","adj_price":0.9494}
{"date":"2003-08-22","adj_price":1.00575}
{"date":"2003-08-29","adj_price":1.08909}
{"date":"2003-09-05","adj_price":1.08379}
{"date":"2003-09-12","adj_price":1.11269}
{"date":"2003-09-19","adj_price":1.08764}
{"date":"2003-09-26","adj_price":0.9966}
{"date":"2003-10-03","adj_price":1.04477}
{"date":"2003-10-10","adj_price":1.14062}
{"date":"2003-10-17","adj_price":1.09583}
{"date":"2003-10-24","adj_price":1.0886}
{"date":"2003-10-31","adj_price":1.10257}
{"date":"2003-11-07","adj_price":1.08379}
{"date":"2003-11-14","adj_price":1.03369}
{"date":"2003-11-21","adj_price":0.97685}
{"date":"2003-11-28","adj_price":1.0072}
{"date":"2003-12-05","adj_price":1.00431}
{"date":"2003-12-12","adj_price":1.00624}
{"date":"2003-12-19","adj_price":0.94892}
{"date":"2003-12-26","adj_price":1.00094}
{"date":"2004-01-02","adj_price":1.02502}
{"date":"2004-01-09","adj_price":1.10787}
{"date":"2004-01-16","adj_price":1.09438}
{"date":"2004-01-23","adj_price":1.08668}
{"date":"2004-01-30","adj_price":1.08668}
{"date":"2004-02-06","adj_price":1.0939}
{"date":"2004-02-13","adj_price":1.10787}
{"date":"2004-02-20","adj_price":1.07897}
{"date":"2004-02-27","adj_price":1.15219}
{"date":"2004-03-05","adj_price":1.28802}
{"date":"2004-03-12","adj_price":1.32752}
{"date":"2004-03-19","adj_price":1.24563}
{"date":"2004-03-26","adj_price":1.30247}
{"date":"2004-04-02","adj_price":1.32463}
{"date":"2004-04-08","adj_price":1.32607}
{"date":"2004-04-16","adj_price":1.40555}
{"date":"2004-04-23","adj_price":1.33426}
{"date":"2004-04-30","adj_price":1.24178}
{"date":"2004-05-07","adj_price":1.28465}
{"date":"2004-05-14","adj_price":1.30343}
{"date":"2004-05-21","adj_price":1.30584}
{"date":"2004-05-28","adj_price":1.3516}
{"date":"2004-06-04","adj_price":1.38628}
{"date":"2004-06-10","adj_price":1.48069}
{"date":"2004-06-18","adj_price":1.58522}
{"date":"2004-06-25","adj_price":1.62327}
{"date":"2004-07-02","adj_price":1.49707}
{"date":"2004-07-09","adj_price":1.44649}
{"date":"2004-07-16","adj_price":1.55102}
{"date":"2004-07-23","adj_price":1.47877}
{"date":"2004-07-30","adj_price":1.55776}
{"date":"2004-08-06","adj_price":1.43445}
{"date":"2004-08-13","adj_price":1.48551}
{"date":"2004-08-20","adj_price":1.48358}
{"date":"2004-08-27","adj_price":1.65458}
{"date":"2004-09-03","adj_price":1.69697}
{"date":"2004-09-10","adj_price":1.7278}
{"date":"2004-09-17","adj_price":1.78897}
{"date":"2004-09-24","adj_price":1.7962}
{"date":"2004-10-01","adj_price":1.86267}
{"date":"2004-10-08","adj_price":1.88145}
{"date":"2004-10-15","adj_price":2.19166}
{"date":"2004-10-22","adj_price":2.28366}
{"date":"2004-10-29","adj_price":2.52402}
{"date":"2004-11-05","adj_price":2.63577}
{"date":"2004-11-12","adj_price":2.67334}
{"date":"2004-11-19","adj_price":2.65744}
{"date":"2004-11-26","adj_price":3.10926}
{"date":"2004-12-03","adj_price":3.01919}
{"date":"2004-12-10","adj_price":3.13816}
{"date":"2004-12-17","adj_price":3.13046}
{"date":"2004-12-23","adj_price":3.08325}
{"date":"2004-12-31","adj_price":3.10204}
{"date":"2005-01-07","adj_price":3.33566}
{"date":"2005-01-14","adj_price":3.38141}
{"date":"2005-01-21","adj_price":3.39538}
{"date":"2005-01-28","adj_price":3.56349}
{"date":"2005-02-04","adj_price":3.79759}
{"date":"2005-02-11","adj_price":3.91175}
{"date":"2005-02-18","adj_price":4.18149}
{"date":"2005-02-25","adj_price":4.2865}
{"date":"2005-03-04","adj_price":4.12417}
{"date":"2005-03-11","adj_price":3.87947}
{"date":"2005-03-18","adj_price":4.13862}
{"date":"2005-03-24","adj_price":4.09431}
{"date":"2005-04-01","adj_price":3.9392}
{"date":"2005-04-08","adj_price":4.21376}
{"date":"2005-04-15","adj_price":3.4055}
{"date":"2005-04-22","adj_price":3.41995}
{"date":"2005-04-29","adj_price":3.4739}
{"date":"2005-05-06","adj_price":3.58758}
{"date":"2005-05-13","adj_price":3.34962}
{"date":"2005-05-20","adj_price":3.61744}
{"date":"2005-05-27","adj_price":3.90741}
{"date":"2005-06-03","adj_price":3.68391}
{"date":"2005-06-10","adj_price":3.44981}
{"date":"2005-06-17","adj_price":3.69066}
{"date":"2005-06-24","adj_price":3.63767}
{"date":"2005-07-01","adj_price":3.51628}
{"date":"2005-07-08","adj_price":3.68487}
{"date":"2005-07-15","adj_price":4.00279}
{"date":"2005-07-22","adj_price":4.23881}
{"date":"2005-07-29","adj_price":4.10876}
{"date":"2005-08-05","adj_price":4.14151}
{"date":"2005-08-12","adj_price":4.44112}
{"date":"2005-08-19","adj_price":4.41511}
{"date":"2005-08-26","adj_price":4.40644}
{"date":"2005-09-02","adj_price":4.45268}
{"date":"2005-09-09","adj_price":4.94303}
{"date":"2005-09-16","adj_price":4.9334}
{"date":"2005-09-23","adj_price":5.12511}
{"date":"2005-09-30","adj_price":5.16461}
{"date":"2005-10-07","adj_price":4.94207}
{"date":"2005-10-14","adj_price":5.20218}
{"date":"2005-10-21","adj_price":5.3621}
{"date":"2005-10-28","adj_price":5.24745}
{"date":"2005-11-04","adj_price":5.89098}
{"date":"2005-11-11","adj_price":5.92856}
{"date":"2005-11-18","adj_price":6.21949}
{"date":"2005-11-25","adj_price":6.67998}
{"date":"2005-12-02","adj_price":6.99692}
{"date":"2005-12-09","adj_price":7.1607}
{"date":"2005-12-16","adj_price":6.8505}
{"date":"2005-12-23","adj_price":7.06629}
{"date":"2005-12-30","adj_price":6.92564}
{"date":"2006-01-06","adj_price":7.35048}
{"date":"2006-01-13","adj_price":8.24545}
{"date":"2006-01-20","adj_price":7.33025}
{"date":"2006-01-27","adj_price":6.93912}
{"date":"2006-02-03","adj_price":6.92178}
{"date":"2006-02-10","adj_price":6.48442}
{"date":"2006-02-17","adj_price":6.7715}
{"date":"2006-02-24","adj_price":6.88421}
{"date":"2006-03-03","adj_price":6.52391}
{"date":"2006-03-10","adj_price":6.08751}
{"date":"2006-03-17","adj_price":6.22912}
{"date":"2006-03-24","adj_price":5.77634}
{"date":"2006-03-31","adj_price":6.04223}
{"date":"2006-04-07","adj_price":6.72333}
{"date":"2006-04-13","adj_price":6.40349}
{"date":"2006-04-21","adj_price":6.4584}
{"date":"2006-04-28","adj_price":6.78113}
{"date":"2006-05-05","adj_price":6.92564}
{"date":"2006-05-12","adj_price":6.52199}
{"date":"2006-05-19","adj_price":6.21467}
{"date":"2006-05-26","adj_price":6.12219}
{"date":"2006-06-02","adj_price":5.94011}
{"date":"2006-06-09","adj_price":5.70698}
{"date":"2006-06-16","adj_price":5.54513}
{"date":"2006-06-23","adj_price":5.66748}
{"date":"2006-06-30","adj_price":5.5172}
{"date":"2006-07-07","adj_price":5.33704}
{"date":"2006-07-14","adj_price":4.88138}
{"date":"2006-07-21","adj_price":5.84956}
{"date":"2006-07-28","adj_price":6.31872}
{"date":"2006-08-04","adj_price":6.57979}
{"date":"2006-08-11","adj_price":6.13183}
{"date":"2006-08-18","adj_price":6.54222}
{"date":"2006-08-25","adj_price":6.62314}
{"date":"2006-09-01","adj_price":6.5875}
{"date":"2006-09-08","adj_price":6.98633}
{"date":"2006-09-15","adj_price":7.13854}
{"date":"2006-09-22","adj_price":7.03257}
{"date":"2006-09-29","adj_price":7.41599}
{"date":"2006-10-06","adj_price":7.1501}
{"date":"2006-10-13","adj_price":7.22717}
{"date":"2006-10-20","adj_price":7.70211}
{"date":"2006-10-27","adj_price":7.74643}
{"date":"2006-11-03","adj_price":7.54219}
{"date":"2006-11-10","adj_price":8.0075}
{"date":"2006-11-17","adj_price":8.2705}
{"date":"2006-11-24","adj_price":8.82732}
{"date":"2006-12-01","adj_price":8.79746}
{"date":"2006-12-08","adj_price":8.50267}
{"date":"2006-12-15","adj_price":8.45065}
{"date":"2006-12-22","adj_price":7.91887}
{"date":"2006-12-29","adj_price":8.1732}
{"date":"2007-01-05","adj_price":8.19343}
{"date":"2007-01-12","adj_price":9.11537}
{"date":"2007-01-19","adj_price":8.52579}
{"date":"2007-01-26","adj_price":8.22522}
{"date":"2007-02-02","adj_price":8.16453}
{"date":"2007-02-09","adj_price":8.02195}
{"date":"2007-02-16","adj_price":8.17224}
{"date":"2007-02-23","adj_price":8.5807}
{"date":"2007-03-02","adj_price":8.22811}
{"date":"2007-03-09","adj_price":8.47473}
{"date":"2007-03-16","adj_price":8.6308}
{"date":"2007-03-23","adj_price":9.0094}
{"date":"2007-03-30","adj_price":8.95063}
{"date":"2007-04-05","adj_price":9.12115}
{"date":"2007-04-13","adj_price":8.69341}
{"date":"2007-04-20","adj_price":8.76374}
{"date":"2007-04-27","adj_price":9.62595}
{"date":"2007-05-04","adj_price":9.71169}
{"date":"2007-05-11","adj_price":10.47564}
{"date":"2007-05-18","adj_price":10.59895}
{"date":"2007-05-25","adj_price":10.94576}
{"date":"2007-06-01","adj_price":11.40625}
{"date":"2007-06-08","adj_price":11.99294}
{"date":"2007-06-15","adj_price":11.60856}
{"date":"2007-06-22","adj_price":11.8494}
{"date":"2007-06-29","adj_price":11.75692}
{"date":"2007-07-06","adj_price":12.74533}
{"date":"2007-07-13","adj_price":13.26844}
{"date":"2007-07-20","adj_price":13.84839}
{"date":"2007-07-27","adj_price":13.85802}
{"date":"2007-08-03","adj_price":12.70198}
{"date":"2007-08-10","adj_price":12.04208}
{"date":"2007-08-17","adj_price":11.75885}
{"date":"2007-08-24","adj_price":13.03434}
{"date":"2007-08-31","adj_price":13.34069}
{"date":"2007-09-07","adj_price":12.69427}
{"date":"2007-09-14","adj_price":13.37248}
{"date":"2007-09-21","adj_price":13.88692}
{"date":"2007-09-28","adj_price":14.78478}
{"date":"2007-10-05","adj_price":15.55355}
{"date":"2007-10-12","adj_price":16.11229}
{"date":"2007-10-19","adj_price":16.41769}
{"date":"2007-10-26","adj_price":17.79337}
{"date":"2007-11-02","adj_price":18.09875}
{"date":"2007-11-09","adj_price":15.93119}
{"date":"2007-11-16","adj_price":16.02944}
{"date":"2007-11-23","adj_price":16.52558}
{"date":"2007-11-30","adj_price":17.55445}
{"date":"2007-12-07","adj_price":18.7182}
{"date":"2007-12-14","adj_price":18.34152}
{"date":"2007-12-21","adj_price":18.68063}
{"date":"2007-12-28","adj_price":19.25094}
{"date":"2008-01-04","adj_price":17.3454}
{"date":"2008-01-11","adj_price":16.63637}
{"date":"2008-01-18","adj_price":15.54487}
{"date":"2008-01-25","adj_price":12.52472}
{"date":"2008-02-01","adj_price":12.88502}
{"date":"2008-02-08","adj_price":12.08832}
{"date":"2008-02-15","adj_price":12.00643}
{"date":"2008-02-22","adj_price":11.50837}
{"date":"2008-02-29","adj_price":12.044}
{"date":"2008-03-07","adj_price":11.77715}
{"date":"2008-03-14","adj_price":12.19718}
{"date":"2008-03-20","adj_price":12.83878}
{"date":"2008-03-28","adj_price":13.7771}
{"date":"2008-04-04","adj_price":14.7472}
{"date":"2008-04-11","adj_price":14.17497}
{"date":"2008-04-18","adj_price":15.51405}
{"date":"2008-04-25","adj_price":16.35121}
{"date":"2008-05-02","adj_price":17.43114}
{"date":"2008-05-09","adj_price":17.67295}
{"date":"2008-05-16","adj_price":18.07467}
{"date":"2008-05-23","adj_price":17.4533}
{"date":"2008-05-30","adj_price":18.18353}
{"date":"2008-06-06","adj_price":17.88393}
{"date":"2008-06-13","adj_price":16.60554}
{"date":"2008-06-20","adj_price":16.88492}
{"date":"2008-06-27","adj_price":16.38589}
{"date":"2008-07-03","adj_price":16.38878}
{"date":"2008-07-11","adj_price":16.62577}
{"date":"2008-07-18","adj_price":15.90999}
{"date":"2008-07-25","adj_price":15.61809}
{"date":"2008-08-01","adj_price":15.09209}
{"date":"2008-08-08","adj_price":16.33387}
{"date":"2008-08-15","adj_price":16.93019}
{"date":"2008-08-22","adj_price":17.03134}
{"date":"2008-08-29","adj_price":16.33194}
{"date":"2008-09-05","adj_price":15.43119}
{"date":"2008-09-12","adj_price":14.34837}
{"date":"2008-09-19","adj_price":13.57479}
{"date":"2008-09-26","adj_price":12.3542}
{"date":"2008-10-03","adj_price":9.35139}
{"date":"2008-10-10","adj_price":9.32538}
{"date":"2008-10-17","adj_price":9.38318}
{"date":"2008-10-24","adj_price":9.28492}
{"date":"2008-10-31","adj_price":10.36485}
{"date":"2008-11-07","adj_price":9.46411}
{"date":"2008-11-14","adj_price":8.69341}
{"date":"2008-11-21","adj_price":7.95548}
{"date":"2008-11-28","adj_price":8.92751}
{"date":"2008-12-05","adj_price":9.05564}
{"date":"2008-12-12","adj_price":9.467}
{"date":"2008-12-19","adj_price":8.67029}
{"date":"2008-12-26","adj_price":8.26664}
{"date":"2009-01-02","adj_price":8.74255}
{"date":"2009-01-09","adj_price":8.72617}
{"date":"2009-01-16","adj_price":7.93139}
{"date":"2009-01-23","adj_price":8.5123}
{"date":"2009-01-30","adj_price":8.68282}
{"date":"2009-02-06","adj_price":9.60669}
{"date":"2009-02-13","adj_price":9.55274}
{"date":"2009-02-20","adj_price":8.7859}
{"date":"2009-02-27","adj_price":8.60382}
{"date":"2009-03-06","adj_price":8.21751}
{"date":"2009-03-13","adj_price":9.24157}
{"date":"2009-03-20","adj_price":9.78683}
{"date":"2009-03-27","adj_price":10.29357}
{"date":"2009-04-03","adj_price":11.17408}
{"date":"2009-04-09","adj_price":11.51897}
{"date":"2009-04-17","adj_price":11.88986}
{"date":"2009-04-24","adj_price":11.9361}
{"date":"2009-05-01","adj_price":12.25787}
{"date":"2009-05-08","adj_price":12.44572}
{"date":"2009-05-15","adj_price":11.79353}
{"date":"2009-05-22","adj_price":11.80123}
{"date":"2009-05-29","adj_price":13.08347}
{"date":"2009-06-05","adj_price":13.93702}
{"date":"2009-06-12","adj_price":13.19522}
{"date":"2009-06-19","adj_price":13.43703}
{"date":"2009-06-26","adj_price":13.72218}
{"date":"2009-07-02","adj_price":13.48905}
{"date":"2009-07-10","adj_price":13.34455}
{"date":"2009-07-17","adj_price":14.61908}
{"date":"2009-07-24","adj_price":15.41289}
{"date":"2009-07-31","adj_price":15.74043}
{"date":"2009-08-07","adj_price":15.94467}
{"date":"2009-08-14","adj_price":16.06702}
{"date":"2009-08-21","adj_price":16.30208}
{"date":"2009-08-28","adj_price":16.38204}
{"date":"2009-09-04","adj_price":16.40708}
{"date":"2009-09-11","adj_price":16.5853}
{"date":"2009-09-18","adj_price":17.82419}
{"date":"2009-09-25","adj_price":17.5689}
{"date":"2009-10-02","adj_price":17.81264}
{"date":"2009-10-09","adj_price":18.34923}
{"date":"2009-10-16","adj_price":18.11609}
{"date":"2009-10-23","adj_price":19.64689}
{"date":"2009-10-30","adj_price":18.15945}
{"date":"2009-11-06","adj_price":18.72206}
{"date":"2009-11-13","adj_price":19.69602}
{"date":"2009-11-20","adj_price":19.25961}
{"date":"2009-11-27","adj_price":19.32416}
{"date":"2009-12-04","adj_price":18.62379}
{"date":"2009-12-11","adj_price":18.75384}
{"date":"2009-12-18","adj_price":18.82706}
{"date":"2009-12-24","adj_price":20.1382}
{"date":"2009-12-31","adj_price":20.30101}
{"date":"2010-01-08","adj_price":20.42143}
{"date":"2010-01-15","adj_price":19.83859}
{"date":"2010-01-22","adj_price":19.05056}
{"date":"2010-01-29","adj_price":18.50241}
{"date":"2010-02-05","adj_price":18.82995}
{"date":"2010-02-12","adj_price":19.30392}
{"date":"2010-02-19","adj_price":19.4282}
{"date":"2010-02-26","adj_price":19.71239}
{"date":"2010-03-05","adj_price":21.0929}
{"date":"2010-03-12","adj_price":21.82987}
{"date":"2010-03-19","adj_price":21.4108}
{"date":"2010-03-26","adj_price":22.24412}
{"date":"2010-04-01","adj_price":22.73254}
{"date":"2010-04-09","adj_price":23.29323}
{"date":"2010-04-16","adj_price":23.83367}
{"date":"2010-04-23","adj_price":26.09084}
{"date":"2010-04-30","adj_price":25.15252}
{"date":"2010-05-07","adj_price":22.72195}
{"date":"2010-05-14","adj_price":24.45215}
{"date":"2010-05-21","adj_price":23.34428}
{"date":"2010-05-28","adj_price":24.74695}
{"date":"2010-06-04","adj_price":24.65831}
{"date":"2010-06-11","adj_price":24.42229}
{"date":"2010-06-18","adj_price":26.40297}
{"date":"2010-06-25","adj_price":25.69297}
{"date":"2010-07-02","adj_price":23.78936}
{"date":"2010-07-09","adj_price":25.01091}
{"date":"2010-07-16","adj_price":24.07451}
{"date":"2010-07-23","adj_price":25.04173}
{"date":"2010-07-30","adj_price":24.78259}
{"date":"2010-08-06","adj_price":25.05618}
{"date":"2010-08-13","adj_price":23.99745}
{"date":"2010-08-20","adj_price":24.04947}
{"date":"2010-08-27","adj_price":23.27685}
{"date":"2010-09-03","adj_price":24.92902}
{"date":"2010-09-10","adj_price":25.37603}
{"date":"2010-09-17","adj_price":26.5282}
{"date":"2010-09-24","adj_price":28.16111}
{"date":"2010-10-01","adj_price":27.21701}
{"date":"2010-10-08","adj_price":28.3297}
{"date":"2010-10-15","adj_price":30.32098}
{"date":"2010-10-22","adj_price":29.62061}
{"date":"2010-10-29","adj_price":28.99539}
{"date":"2010-11-05","adj_price":30.55123}
{"date":"2010-11-12","adj_price":29.67456}
{"date":"2010-11-19","adj_price":29.54932}
{"date":"2010-11-26","adj_price":30.34602}
{"date":"2010-12-03","adj_price":30.58109}
{"date":"2010-12-10","adj_price":30.88166}
{"date":"2010-12-17","adj_price":30.88647}
{"date":"2010-12-23","adj_price":31.17453}
{"date":"2010-12-31","adj_price":31.07434}
{"date":"2011-01-07","adj_price":32.38066}
{"date":"2011-01-14","adj_price":33.57138}
{"date":"2011-01-21","adj_price":31.4751}
{"date":"2011-01-28","adj_price":32.37872}
{"date":"2011-02-04","adj_price":33.38063}
{"date":"2011-02-11","adj_price":34.37771}
{"date":"2011-02-18","adj_price":33.77175}
{"date":"2011-02-25","adj_price":33.54055}
{"date":"2011-03-04","adj_price":34.68117}
{"date":"2011-03-11","adj_price":33.90952}
{"date":"2011-03-18","adj_price":31.85562}
{"date":"2011-03-25","adj_price":33.86617}
{"date":"2011-04-01","adj_price":33.19373}
{"date":"2011-04-08","adj_price":32.27853}
{"date":"2011-04-15","adj_price":31.54637}
{"date":"2011-04-21","adj_price":33.78525}
{"date":"2011-04-29","adj_price":33.73033}
{"date":"2011-05-06","adj_price":33.39605}
{"date":"2011-05-13","adj_price":32.80261}
{"date":"2011-05-20","adj_price":32.29395}
{"date":"2011-05-27","adj_price":32.50493}
{"date":"2011-06-03","adj_price":33.08584}
{"date":"2011-06-10","adj_price":31.39609}
{"date":"2011-06-17","adj_price":30.85276}
{"date":"2011-06-24","adj_price":31.43945}
{"date":"2011-07-01","adj_price":33.0685}
{"date":"2011-07-08","adj_price":34.65324}
{"date":"2011-07-15","adj_price":35.15515}
{"date":"2011-07-22","adj_price":37.88919}
{"date":"2011-07-29","adj_price":37.61751}
{"date":"2011-08-05","adj_price":35.99328}
{"date":"2011-08-12","adj_price":36.31792}
{"date":"2011-08-19","adj_price":34.29872}
{"date":"2011-08-26","adj_price":36.95278}
{"date":"2011-09-02","adj_price":36.0347}
{"date":"2011-09-09","adj_price":36.36513}
{"date":"2011-09-16","adj_price":38.58281}
{"date":"2011-09-23","adj_price":38.94888}
{"date":"2011-09-30","adj_price":36.73507}
{"date":"2011-10-07","adj_price":35.62528}
{"date":"2011-10-14","adj_price":40.65403}
{"date":"2011-10-21","adj_price":37.84775}
{"date":"2011-10-28","adj_price":39.01151}
{"date":"2011-11-04","adj_price":38.55777}
{"date":"2011-11-11","adj_price":37.05298}
{"date":"2011-11-18","adj_price":36.12045}
{"date":"2011-11-25","adj_price":35.02509}
{"date":"2011-12-02","adj_price":37.54237}
{"date":"2011-12-09","adj_price":37.92001}
{"date":"2011-12-16","adj_price":36.70617}
{"date":"2011-12-23","adj_price":38.85545}
{"date":"2011-12-30","adj_price":39.01633}
{"date":"2012-01-06","adj_price":40.69257}
{"date":"2012-01-13","adj_price":40.44307}
{"date":"2012-01-20","adj_price":40.49028}
{"date":"2012-01-27","adj_price":43.08943}
{"date":"2012-02-03","adj_price":44.28401}
{"date":"2012-02-10","adj_price":47.53441}
{"date":"2012-02-17","adj_price":48.37253}
{"date":"2012-02-24","adj_price":50.32721}
{"date":"2012-03-02","adj_price":52.52078}
{"date":"2012-03-09","adj_price":52.51982}
{"date":"2012-03-16","adj_price":56.4118}
{"date":"2012-03-23","adj_price":57.42143}
{"date":"2012-03-30","adj_price":57.7586}
{"date":"2012-04-05","adj_price":61.04657}
{"date":"2012-04-13","adj_price":58.30579}
{"date":"2012-04-20","adj_price":55.19894}
{"date":"2012-04-27","adj_price":58.09096}
{"date":"2012-05-04","adj_price":54.45427}
{"date":"2012-05-11","adj_price":54.59492}
{"date":"2012-05-18","adj_price":51.09501}
{"date":"2012-05-25","adj_price":54.16911}
{"date":"2012-06-01","adj_price":54.04386}
{"date":"2012-06-08","adj_price":55.90605}
{"date":"2012-06-15","adj_price":55.30972}
{"date":"2012-06-22","adj_price":56.07753}
{"date":"2012-06-29","adj_price":56.26056}
{"date":"2012-07-06","adj_price":58.36842}
{"date":"2012-07-13","adj_price":58.28075}
{"date":"2012-07-20","adj_price":58.21621}
{"date":"2012-07-27","adj_price":56.37232}
{"date":"2012-08-03","adj_price":59.31444}
{"date":"2012-08-10","adj_price":61.7401}
{"date":"2012-08-17","adj_price":64.36285}
{"date":"2012-08-24","adj_price":65.8634}
{"date":"2012-08-31","adj_price":66.06399}
{"date":"2012-09-07","adj_price":67.57349}
{"date":"2012-09-14","adj_price":68.65}
{"date":"2012-09-21","adj_price":69.52489}
{"date":"2012-09-28","adj_price":66.24872}
{"date":"2012-10-05","adj_price":64.80774}
{"date":"2012-10-12","adj_price":62.53556}
{"date":"2012-10-19","adj_price":60.5623}
{"date":"2012-10-26","adj_price":59.98233}
{"date":"2012-11-02","adj_price":57.28115}
{"date":"2012-11-09","adj_price":56.11361}
{"date":"2012-11-16","adj_price":54.12574}
{"date":"2012-11-23","adj_price":58.62049}
{"date":"2012-11-30","adj_price":60.03394}
{"date":"2012-12-07","adj_price":54.69706}
{"date":"2012-12-14","adj_price":52.29071}
{"date":"2012-12-21","adj_price":53.26926}
{"date":"2012-12-28","adj_price":52.27019}
{"date":"2013-01-04","adj_price":54.05599}
{"date":"2013-01-11","adj_price":53.36875}
{"date":"2013-01-18","adj_price":51.28653}
{"date":"2013-01-25","adj_price":45.11983}
{"date":"2013-02-01","adj_price":46.52918}
{"date":"2013-02-08","adj_price":50.77977}
{"date":"2013-02-15","adj_price":49.19536}
{"date":"2013-02-22","adj_price":48.19575}
{"date":"2013-03-01","adj_price":46.02123}
{"date":"2013-03-08","adj_price":46.15487}
{"date":"2013-03-15","adj_price":47.43136}
{"date":"2013-03-22","adj_price":49.38245}
{"date":"2013-03-28","adj_price":47.32446}
{"date":"2013-04-05","adj_price":45.244}
{"date":"2013-04-12","adj_price":45.9496}
{"date":"2013-04-19","adj_price":41.75127}
{"date":"2013-04-26","adj_price":44.60254}
{"date":"2013-05-03","adj_price":48.10703}
{"date":"2013-05-10","adj_price":50.76327}
{"date":"2013-05-17","adj_price":48.55441}
{"date":"2013-05-24","adj_price":49.88689}
{"date":"2013-05-31","adj_price":50.40016}
{"date":"2013-06-07","adj_price":49.51258}
{"date":"2013-06-14","adj_price":48.19467}
{"date":"2013-06-21","adj_price":46.33995}
{"date":"2013-06-28","adj_price":44.43816}
{"date":"2013-07-05","adj_price":46.77925}
{"date":"2013-07-12","adj_price":47.79794}
{"date":"2013-07-19","adj_price":47.62313}
{"date":"2013-07-26","adj_price":49.42069}
{"date":"2013-08-02","adj_price":51.83573}
{"date":"2013-08-09","adj_price":53.38011}
{"date":"2013-08-16","adj_price":59.00415}
{"date":"2013-08-23","adj_price":58.85027}
{"date":"2013-08-30","adj_price":57.22931}
{"date":"2013-09-06","adj_price":58.52138}
{"date":"2013-09-13","adj_price":54.60758}
{"date":"2013-09-20","adj_price":54.90241}
{"date":"2013-09-27","adj_price":56.70427}
{"date":"2013-10-04","adj_price":56.73715}
{"date":"2013-10-11","adj_price":57.88592}
{"date":"2013-10-18","adj_price":59.77469}
{"date":"2013-10-25","adj_price":61.77975}
{"date":"2013-11-01","adj_price":61.08321}
{"date":"2013-11-08","adj_price":63.73511}
{"date":"2013-11-15","adj_price":64.27752}
{"date":"2013-11-22","adj_price":63.64208}
{"date":"2013-11-29","adj_price":68.0828}
{"date":"2013-12-06","adj_price":68.56645}
{"date":"2013-12-13","adj_price":67.88203}
{"date":"2013-12-20","adj_price":67.21965}
{"date":"2013-12-27","adj_price":68.575}
{"date":"2014-01-03","adj_price":66.23527}
{"date":"2014-01-10","adj_price":65.25087}
{"date":"2014-01-17","adj_price":66.19732}
{"date":"2014-01-24","adj_price":66.85847}
{"date":"2014-01-31","adj_price":61.29131}
{"date":"2014-02-07","adj_price":66.39274}
{"date":"2014-02-14","adj_price":69.49852}
{"date":"2014-02-21","adj_price":67.10434}
{"date":"2014-02-28","adj_price":67.2308}
{"date":"2014-03-07","adj_price":67.76737}
{"date":"2014-03-14","adj_price":67.03278}
{"date":"2014-03-21","adj_price":68.07783}
{"date":"2014-03-28","adj_price":68.5876}
{"date":"2014-04-04","adj_price":67.94373}
{"date":"2014-04-11","adj_price":66.38379}
{"date":"2014-04-17","adj_price":67.06474}
{"date":"2014-04-25","adj_price":73.06931}
{"date":"2014-05-02","adj_price":75.70622}
{"date":"2014-05-09","adj_price":77.83299}
{"date":"2014-05-16","adj_price":79.42407}
{"date":"2014-05-23","adj_price":81.63332}
{"date":"2014-05-30","adj_price":84.14162}
{"date":"2014-06-06","adj_price":85.81248}
{"date":"2014-06-13","adj_price":84.93385}
{"date":"2014-06-20","adj_price":84.58957}
{"date":"2014-06-27","adj_price":85.58517}
{"date":"2014-07-03","adj_price":87.49263}
{"date":"2014-07-11","adj_price":88.59991}
{"date":"2014-07-18","adj_price":87.86482}
{"date":"2014-07-25","adj_price":90.87957}
{"date":"2014-08-01","adj_price":89.44664}
{"date":"2014-08-08","adj_price":88.59176}
{"date":"2014-08-15","adj_price":91.62151}
{"date":"2014-08-22","adj_price":94.74474}
{"date":"2014-08-29","adj_price":95.84815}
{"date":"2014-09-05","adj_price":92.54725}
{"date":"2014-09-12","adj_price":95.06269}
{"date":"2014-09-19","adj_price":94.40811}
{"date":"2014-09-26","adj_price":94.21175}
{"date":"2014-10-03","adj_price":93.15507}
{"date":"2014-10-10","adj_price":94.19304}
{"date":"2014-10-17","adj_price":91.33162}
{"date":"2014-10-24","adj_price":98.39166}
{"date":"2014-10-31","adj_price":100.99123}
{"date":"2014-11-07","adj_price":102.37772}
{"date":"2014-11-14","adj_price":107.23317}
{"date":"2014-11-21","adj_price":109.38384}
{"date":"2014-11-28","adj_price":111.69416}
{"date":"2014-12-05","adj_price":108.00326}
{"date":"2014-12-12","adj_price":103.0539}
{"date":"2014-12-19","adj_price":104.97916}
{"date":"2014-12-26","adj_price":107.05473}
{"date":"2015-01-02","adj_price":102.67823}
{"date":"2015-01-09","adj_price":105.19519}
{"date":"2015-01-16","adj_price":99.54143}
{"date":"2015-01-23","adj_price":106.10617}
{"date":"2015-01-30","adj_price":110.03186}
{"date":"2015-02-06","adj_price":112.13498}
{"date":"2015-02-13","adj_price":119.81933}
{"date":"2015-02-20","adj_price":122.10107}
{"date":"2015-02-27","adj_price":121.1205}
{"date":"2015-03-06","adj_price":119.36676}
{"date":"2015-03-13","adj_price":116.52872}
{"date":"2015-03-20","adj_price":118.70675}
{"date":"2015-03-27","adj_price":116.20816}
{"date":"2015-04-02","adj_price":118.15989}
{"date":"2015-04-10","adj_price":119.83819}
{"date":"2015-04-17","adj_price":117.62244}
{"date":"2015-04-24","adj_price":122.8365}
{"date":"2015-05-01","adj_price":121.58247}
{"date":"2015-05-08","adj_price":120.83111}
{"date":"2015-05-15","adj_price":121.91992}
{"date":"2015-05-22","adj_price":125.48936}
{"date":"2015-05-29","adj_price":123.34959}
{"date":"2015-06-05","adj_price":121.8063}
{"date":"2015-06-12","adj_price":120.40504}
{"date":"2015-06-19","adj_price":119.86536}
{"date":"2015-06-26","adj_price":120.00736}
{"date":"2015-07-02","adj_price":119.71387}
{"date":"2015-07-10","adj_price":116.72198}
{"date":"2015-07-17","adj_price":122.72468}
{"date":"2015-07-24","adj_price":117.87707}
{"date":"2015-07-31","adj_price":114.8473}
{"date":"2015-08-07","adj_price":109.86984}
{"date":"2015-08-14","adj_price":110.28832}
{"date":"2015-08-21","adj_price":100.58722}
{"date":"2015-08-28","adj_price":107.74892}
{"date":"2015-09-04","adj_price":103.92554}
{"date":"2015-09-11","adj_price":108.62392}
{"date":"2015-09-18","adj_price":107.9011}
{"date":"2015-09-25","adj_price":109.09947}
{"date":"2015-10-02","adj_price":104.98123}
{"date":"2015-10-09","adj_price":106.63616}
{"date":"2015-10-16","adj_price":105.60898}
{"date":"2015-10-23","adj_price":113.25574}
{"date":"2015-10-30","adj_price":113.6552}
{"date":"2015-11-06","adj_price":115.63174}
{"date":"2015-11-13","adj_price":107.30275}
{"date":"2015-11-20","adj_price":113.95066}
{"date":"2015-11-27","adj_price":112.52747}
{"date":"2015-12-04","adj_price":113.69277}
{"date":"2015-12-11","adj_price":108.10508}
{"date":"2015-12-18","adj_price":101.27568}
{"date":"2015-12-24","adj_price":103.186}
{"date":"2015-12-31","adj_price":100.54021}
{"date":"2016-01-08","adj_price":92.61236}
{"date":"2016-01-15","adj_price":92.77475}
{"date":"2016-01-22","adj_price":96.8724}
{"date":"2016-01-29","adj_price":92.97533}
{"date":"2016-02-05","adj_price":90.29149}
{"date":"2016-02-12","adj_price":90.26269}
{"date":"2016-02-19","adj_price":92.23138}
{"date":"2016-02-26","adj_price":93.0669}
{"date":"2016-03-04","adj_price":98.92499}
{"date":"2016-03-11","adj_price":98.20473}
{"date":"2016-03-18","adj_price":101.71959}
{"date":"2016-03-24","adj_price":101.47952}
{"date":"2016-04-01","adj_price":105.62819}
{"date":"2016-04-08","adj_price":104.35092}
{"date":"2016-04-15","adj_price":105.49374}
{"date":"2016-04-22","adj_price":101.48911}
{"date":"2016-04-29","adj_price":90.02259}
{"date":"2016-05-06","adj_price":89.58519}
{"date":"2016-05-13","adj_price":87.45957}
{"date":"2016-05-20","adj_price":92.00066}
{"date":"2016-05-27","adj_price":96.95721}
{"date":"2016-06-03","adj_price":94.60938}
{"date":"2016-06-10","adj_price":95.48862}
{"date":"2016-06-17","adj_price":92.10694}
{"date":"2016-06-24","adj_price":90.24219}
{"date":"2016-07-01","adj_price":92.64801}
{"date":"2016-07-08","adj_price":93.4113}
{"date":"2016-07-15","adj_price":95.4403}
{"date":"2016-07-22","adj_price":95.32436}
{"date":"2016-07-29","adj_price":100.68671}
{"date":"2016-08-05","adj_price":104.40871}
{"date":"2016-08-12","adj_price":105.08871}
{"date":"2016-08-19","adj_price":106.23498}
{"date":"2016-08-26","adj_price":103.88414}
{"date":"2016-09-02","adj_price":104.65157}
{"date":"2016-09-09","adj_price":100.18302}
{"date":"2016-09-16","adj_price":111.63612}
{"date":"2016-09-23","adj_price":109.48926}
{"date":"2016-09-30","adj_price":109.81955}
{"date":"2016-10-07","adj_price":110.80068}
{"date":"2016-10-14","adj_price":114.26866}
{"date":"2016-10-21","adj_price":113.2681}
{"date":"2016-10-28","adj_price":110.4704}
{"date":"2016-11-04","adj_price":106.2727}
{"date":"2016-11-11","adj_price":105.87237}
{"date":"2016-11-18","adj_price":107.46392}
{"date":"2016-11-25","adj_price":109.15311}
{"date":"2016-12-02","adj_price":107.30769}
{"date":"2016-12-09","adj_price":111.26215}
{"date":"2016-12-16","adj_price":113.23451}
{"date":"2016-12-23","adj_price":113.77153}
{"date":"2016-12-30","adj_price":113.08804}
{"date":"2017-01-06","adj_price":115.12876}
{"date":"2017-01-13","adj_price":116.2321}
{"date":"2017-01-20","adj_price":117.16945}
{"date":"2017-01-27","adj_price":119.07346}
{"date":"2017-02-03","adj_price":126.03526}
{"date":"2017-02-10","adj_price":129.56287}
{"date":"2017-02-17","adj_price":133.09322}
{"date":"2017-02-24","adj_price":134.01502}
{"date":"2017-03-03","adj_price":137.07461}
{"date":"2017-03-10","adj_price":136.44701}
{"date":"2017-03-17","adj_price":137.28056}
{"date":"2017-03-24","adj_price":137.91798}
{"date":"2017-03-31","adj_price":140.87952}
{"date":"2017-04-07","adj_price":140.5657}
{"date":"2017-04-13","adj_price":138.32004}
{"date":"2017-04-21","adj_price":139.51642}
{"date":"2017-04-28","adj_price":140.86971}
{"date":"2017-05-05","adj_price":146.07693}
{"date":"2017-05-12","adj_price":153.7106}
{"date":"2017-05-19","adj_price":150.71713}
{"date":"2017-05-26","adj_price":151.25873}
{"date":"2017-06-02","adj_price":153.07054}
{"date":"2017-06-09","adj_price":146.69957}
{"date":"2017-06-16","adj_price":140.0923}
{"date":"2017-06-23","adj_price":144.04092}
{"date":"2017-06-30","adj_price":141.81551}
{"date":"2017-07-07","adj_price":141.97305}
{"date":"2017-07-14","adj_price":146.75864}
{"date":"2017-07-21","adj_price":147.96985}
{"date":"2017-07-28","adj_price":147.21162}
{"date":"2017-08-04","adj_price":153.99614}
{"date":"2017-08-11","adj_price":155.67844}
{"date":"2017-08-18","adj_price":155.69821}
{"date":"2017-08-25","adj_price":158.03119}
{"date":"2017-09-01","adj_price":162.17328}
{"date":"2017-09-08","adj_price":156.81528}
{"date":"2017-09-15","adj_price":158.05096}
{"date":"2017-09-22","adj_price":150.15239}
{"date":"2017-09-29","adj_price":152.35686}
{"date":"2017-10-06","adj_price":153.52336}
{"date":"2017-10-13","adj_price":155.19403}
{"date":"2017-10-20","adj_price":154.46249}
{"date":"2017-10-27","adj_price":161.18471}
{"date":"2017-11-03","adj_price":170.5266}
{"date":"2017-11-10","adj_price":173.29251}
{"date":"2017-11-17","adj_price":168.80815}
{"date":"2017-11-24","adj_price":173.59015}
{"date":"2017-12-01","adj_price":169.70105}
{"date":"2017-12-08","adj_price":168.0343}
{"date":"2017-12-15","adj_price":172.59802}
{"date":"2017-12-22","adj_price":173.62982}
{"date":"2017-12-29","adj_price":167.89542}
{"date":"2018-01-05","adj_price":173.6199}
{"date":"2018-01-12","adj_price":175.69342}
{"date":"2018-01-19","adj_price":177.05263}
{"date":"2018-01-26","adj_price":170.15742}
{"date":"2018-02-02","adj_price":159.23425}
{"date":"2018-02-09","adj_price":155.80919}
{"date":"2018-02-16","adj_price":171.76764}
{"date":"2018-02-23","adj_price":174.82585}
{"date":"2018-03-02","adj_price":175.53314}
{"date":"2018-03-09","adj_price":179.28863}
{"date":"2018-03-16","adj_price":177.33618}
{"date":"2018-03-23","adj_price":164.30643}
{"date":"2018-03-29","adj_price":167.13551}
{"date":"2018-04-06","adj_price":167.73322}
{"date":"2018-04-13","adj_price":174.05881}
{"date":"2018-04-20","adj_price":165.08342}
{"date":"2018-04-27","adj_price":161.69649}
{"date":"2018-04-30","adj_price":164.62518}