Skip to content

Instantly share code, notes, and snippets.

Embed
What would you like to do?
SPY Returns
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,